Rivaldi_Prediction/data/featuSGD/ES0125220311_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
23,2000-02-03,45.70000076293945,45.97999954223633,44.29999923706055,44.9900016784668,256459.0,0.026735620900496526,1.645676765128168,-1.6136253294492995,38.66198157393863,31.844040348904745,0.615204656880465,2.662130285336069,1.5045581765300753,0.3145163199501013,1.4600494732879625,1.6800003051757812,-2.382040364604279,-2.0239992141723633,-6.780452524790803,2.7324540964460766,-4.402225869481583,0.35422744113685667,4.374028605391764,41.05264764083059,16.626278978551493,2.3782266553092204,2,1.7999992370605469,4.69999885559082,3.149998664855957,4.124998092651367,-1.5,3,-0.02625822194542715,2.085099993506915,44.5099983215332,-1.5999984741210938,44.70000076293945,-1.9399986267089773,45.0,-0.02625822194542715
24,2000-02-04,46.93999862670898,47.86000061035156,45.5,45.70000076293945,256499.0,0.027133432014624814,-1.8780505959303677,1.7464781165042185,47.327700172331994,34.35038071798884,-0.7612870380216279,1.0457242707002976,0.26456031276055114,-0.9254815438194228,1.5250676737367581,2.3600006103515625,-2.428765038701613,-0.5110012054443445,-4.734304091172696,3.712301680284007,-2.6226526483085166,1.6006502374198277,2.7545889795223673,76.13364372900887,48.469888529808756,2.111651442864174,2,0.3600006103515696,3.460000991821296,1.9100008010864329,2.885000228881843,2.1599998474121165,4,-0.05752017527128506,1.645676765128168,45.70000076293945,2.085099993506915,44.5099983215332,-1.5999984741210938,44.70000076293945,-0.05752017527128506
25,2000-02-07,47.9000015258789,48.0,47.0,47.599998474121094,118927.0,0.020451702753644163,3.0,0.2419383617692799,48.803833365318,36.768021432054546,-1.6607884594163593,-0.29151485514180564,-0.6954425864093707,-1.8854844429893447,1.61167547068439,1.0600013732910227,-2.376399548175783,0.6790016174316307,-2.8265898570953922,4.184593091958654,-1.0737941198318808,2.431797354695142,1.4379108239785623,97.64709472656233,68.92753036555948,1.7527957372635097,2,-0.6000022888183523,2.4999980926513743,0.949997901916511,1.9249973297119212,-3.900001525878899,0,-0.08789149822668352,-1.8780505959303677,46.93999862670898,1.645676765128168,45.70000076293945,2.085099993506915,44.5099983215332,-0.08789149822668352
26,2000-02-08,49.099998474121094,49.31000137329102,47.54999923706055,48.099998474121094,238344.0,0.025052127557738668,1.478866126163866,3.333299425258204,57.596672783880095,39.06817419137392,-2.5224987835028614,-1.729843516310126,-1.8954395346515653,-3.0854813912315393,1.8695863291328398,1.7600021362304759,-2.3759305258077603,1.9739986419677749,-1.1863763745118305,5.13437365844738,0.39381113372797216,3.5541861502075776,-5.349998474121094,96.2229703722964,63.134951656933154,1.5801875082398016,2,-1.7999992370605469,1.0250015258789062,-0.2499990463256836,0.7250003814697266,-5.099998474121094,1,-0.11527494955820228,3.0,47.9000015258789,-1.8780505959303677,46.93999862670898,1.645676765128168,45.70000076293945,-0.11527494955820228
27,2000-02-09,46.790000915527344,48.88000106811523,46.5,48.5,153474.0,-0.047046794916119405,-1.0786027219269982,-1.7099990844726562,50.884688609904714,40.92350202364142,-0.2952867144617528,0.3159732119733576,0.41455802394218466,-0.7754838326377893,1.996282953185919,2.5999984741210938,-2.0464970450249353,-0.15799903869628906,-2.931099433957854,2.615101356565276,-1.5445492363270716,1.2285511589344935,-2.9288008880615237,49.70061111271848,13.468543478973906,1.3865501976307837,2,-0.26000022888183594,1.7849998474121094,2.0599985122680664,3.0349979400634766,-0.5400009155273438,2,-0.055353710235307885,1.478866126163866,49.099998474121094,3.0,47.9000015258789,-1.8780505959303677,46.93999862670898,-0.055353710235307885
28,2000-02-10,47.099998474121094,47.4000015258789,46.22000122070313,46.9900016784668,94494.0,0.00662529498884612,2.323930948888665,-0.06432564593344131,49.37106669267379,42.97848573223127,-0.8691267548295372,-0.13316658280009364,0.10456046534843466,-1.0854813912315393,2.091493899366207,1.180000305175767,-1.6718363737376052,0.23599853515624858,-2.40193013249435,2.873927202806847,-1.0829657986690506,1.5549628689815478,-3.1298224197387725,41.994695470123645,6.385732601683543,1.318964333825299,2,-0.5699977874755859,1.4750022888183594,1.7500009536743164,2.7250003814697266,-1.0,3,-0.07749464606006551,-1.0786027219269982,46.790000915527344,1.478866126163866,49.099998474121094,3.0,47.9000015258789,-0.07749464606006551
29,2000-02-11,45.38999938964844,47.65999984741211,44.79999923706055,47.65999984741211,225515.0,-0.03630571422230955,1.5198238181582915,-20.636968961331714,46.97785101266409,44.88283518297119,0.6576339239269373,1.3690037614101698,1.814559549821091,0.624517693241117,2.3429019761798173,2.8600006103515625,-1.583179564798776,-1.2975006103515625,-3.8263312405782983,1.2313300198751733,-2.5619159254649304,-0.03308529523819459,-1.313026828887942,13.082037098124774,-24.990638323350623,1.2644153151133692,2,1.1400012969970703,3.1850013732910156,3.4600000381469727,4.434999465942383,0.6000022888183594,4,-0.02621719856159266,2.323930948888665,47.099998474121094,-1.0786027219269982,46.790000915527344,1.478866126163866,49.099998474121094,-0.02621719856159266
30,2000-02-14,43.75,45.68999862670898,43.0,44.5099983215332,258063.0,-0.036131293494188754,-1.3805315261332212,0.33480095518655884,45.639534110053155,46.55862025660494,2.3486608173731156,2.843704241975651,3.4545589394695284,2.2645170828895544,2.82486604499433,2.6899986267089773,-1.5910359823075169,-2.73999996185303,-5.53848823219726,0.05848830849119935,-4.139244097025141,-1.340755826680919,5.560001373291023,11.885892817307464,-28.3905981920162,1.3992441351721139,2,2.405000686645508,4.450000762939453,5.09999942779541,6.07499885559082,1.3400001525878906,0,0.12228567940848212,1.5198238181582915,45.38999938964844,2.323930948888665,47.099998474121094,-1.0786027219269982,46.790000915527344,0.12228567940848212
31,2000-02-15,44.400001525878906,44.650001525878906,43.11999893188477,44.0,227485.0,0.014857177734374893,2.3999999999999844,-0.5263189595892165,41.48936957470896,47.41696643283037,1.845727109554396,1.9926456450111019,2.804557413590622,1.6145155570106482,3.3328760509721804,1.5300025939941335,-1.4246777790717218,-1.897498512268065,-4.715828281251923,0.9208312567157932,-3.306663396759994,-0.48833362777613587,4.783799819946296,23.809545434787857,-15.974976221888518,1.4091648844919293,2,1.7549991607666016,3.3499984741210938,4.449997901916504,5.424997329711914,0.2999992370605469,1,-0.009009043066040445,-1.3805315261332212,43.75,1.5198238181582915,45.38999938964844,2.323930948888665,47.099998474121094,-0.009009043066040445
32,2000-02-16,44.38999938964844,45.29999923706055,43.61000061035156,45.0,158345.0,-0.00022527333078214973,1.7933882734225741,-1.524995708481947,37.22333530421763,47.25711684730582,2.0527901362519785,1.9025056142634753,2.814559549821091,1.624517693241117,3.76702329162901,1.6899986267089844,-1.0712947331962255,-1.7820005416870117,-4.708817131237652,1.1448160478636282,-3.2454088364623317,-0.31859224691169175,4.670125929260259,29.828314059288257,-7.730360929041968,1.4634082947753215,2,1.7650012969970703,2.7350006103515625,4.460000038146973,5.434999465942383,-0.05999755859375,2,-0.008785748930183246,2.3999999999999844,44.400001525878906,-1.3805315261332212,43.75,1.5198238181582915,45.38999938964844,-0.008785748930183246
33,2000-02-17,43.77999877929688,44.790000915527344,43.52999877929688,44.790000915527344,123218.0,-0.013741847685039721,1.495048457883551,1.6557395502413772,38.756978738390096,46.304814465756714,2.639353176550621,2.422484374642792,3.4245601601726463,2.2345183035926723,4.2350291301831735,1.2600021362304616,-0.714257182600285,-2.2560010910034123,-5.365710098930066,0.8537079169232413,-3.810855594966739,-0.7011465870400855,5.158924033233639,16.73817177762458,-20.035014242594237,1.5548545039633261,2,2.3750019073486257,3.345001220703118,5.070000648498528,6.045000076293938,1.220001220703118,3,0.05641848537170713,1.7933882734225741,44.38999938964844,2.3999999999999844,44.400001525878906,-1.3805315261332212,43.75,0.05641848537170713
34,2000-02-18,43.290000915527344,43.70000076293945,42.93000030517578,43.52000045776367,222940.0,-0.011192276780081944,1.6101703682151747,0.22772183739604188,43.325529233510736,45.696114006667024,2.857664248634542,2.736986523997871,3.9145580239421847,2.7245161673622107,4.807586462382027,0.8499984741211009,-0.4231228139049463,-2.545499038696292,-5.824545420446064,0.7335473430534805,-4.185022229571182,-0.9059758478214022,5.530143440752568,13.043508307337664,-26.271591011528795,1.6395231908748864,2,2.8299999237060547,3.799999237060547,5.559998512268066,6.534997940063477,1.7099990844726562,4,0.06491100714174047,1.495048457883551,43.77999877929688,1.7933882734225741,44.38999938964844,2.3999999999999844,44.400001525878906,0.06491100714174047
35,2000-02-21,44.75,44.75,43.61000061035156,43.68999862670898,219979.0,0.03372601186406943,1.1509394579538135,-4.608710795614779,50.178952205957636,44.8719228313423,1.010066882067271,1.2090226072556476,2.4545589394695284,1.2645170828895544,5.2371635429428025,1.4599990844726562,-0.23946116943740492,-1.002999877929689,-4.305190935214725,2.299191179355347,-2.6540954065722033,0.6480956507128255,3.8345385942357453,76.79327067784143,31.54427246162271,1.6510955286425177,2,1.1550006866455078,2.3400001525878906,4.09999942779541,5.07499885559082,1.25,0,0.0277095347143419,1.6101703682151747,43.290000915527344,1.495048457883551,43.77999877929688,1.7933882734225741,44.38999938964844,0.0277095347143419
36,2000-02-22,45.7400016784668,46.43999862670898,43.95000076293945,43.95000076293945,407887.0,0.0221229425355709,-1.7821190952139347,1.6886779212085983,54.16385794343089,45.23627497951189,-0.5662165358193789,0.2715345645244227,1.4645572610027315,0.27451540442275757,5.543190772525426,2.489997863769524,-0.27781545986020717,-0.03749828338622763,-3.331236119855845,3.2562395530833896,-1.6843672016210363,1.609370634848581,2.618355384206552,80.0570574650185,29.180997231612103,1.6468689182348095,2,-0.44500160217285156,1.3499984741210938,3.1099977493286133,4.084997177124023,2.2399978637695312,1,-0.014210789287856795,1.1509394579538135,44.75,1.6101703682151747,43.290000915527344,1.495048457883551,43.77999877929688,-0.014210789287856795
37,2000-02-23,46.72999954223633,46.849998474121094,46.2599983215332,46.75,480890.0,0.02164402770967966,4.363700993566957,-0.011173434376585016,53.53465799662568,45.69889623550654,-1.7496109419080739,-0.7896657346948359,0.4745593972332003,-0.7154824593467737,5.924482919715513,1.1099967956542969,-0.4025007740035562,0.9719995498657212,-2.2927633393405458,4.236762439071988,-0.6603818947374123,2.6043809944688547,1.4112232501371196,96.93880132813808,42.96867149180102,1.6323814446031348,2,-1.4349994659423828,0.3600006103515625,2.119999885559082,3.094999313354492,-0.7399978637695312,2,-0.0434410186000983,-1.7821190952139347,45.7400016784668,1.1509394579538135,44.75,1.6101703682151747,43.290000915527344,-0.0434410186000983
38,2000-02-24,45.9900016784668,46.9900016784668,45.0,46.79999923706055,226285.0,-0.015835606056462614,2.344533774426835,40.498950982262066,46.62403168450839,45.65958297682256,-1.3227228479890343,-0.235814982849206,1.2145572610027315,0.02451540442275757,6.288327320488241,1.9900016784667969,-0.8216460023979195,0.3425016403198242,-2.7174249722928323,3.4024282529324807,-1.187461665986504,1.8724649466261525,1.9427722144187456,75.36946645933261,23.203076392411404,1.529963306306327,2,-1.0300006866455078,1.0999984741210938,2.8599977493286133,3.8349971771240234,1.1599998474121023,3,-0.03609479858291342,4.363700993566957,46.72999954223633,-1.7821190952139347,45.7400016784668,1.1509394579538135,44.75,-0.03609479858291342
39,2000-02-25,45.099998474121094,46.5,44.90999984741211,46.4000015258789,225558.0,-0.01935210201921811,1.1200002034505208,1.6049468766483221,39.99998365128855,45.03296625918206,-0.5343778814399229,0.531812804144181,2.1045604653484347,0.9145186087684607,6.685063842789803,1.5900001525878906,-1.000695245815848,-0.45250148773193644,-3.453026641069819,2.548023665605946,-1.9527640644008741,1.0477610889370013,2.632664475256057,44.08276310398884,-2.234348038485514,1.500262576668941,2,-0.1399974822998047,1.9900016784667969,3.7500009536743164,4.725000381469727,1.75,4,-0.0022172611420037125,2.344533774426835,45.9900016784668,4.363700993566957,46.72999954223633,-1.7821190952139347,45.7400016784668,-0.0022172611420037125
40,2000-02-28,44.4900016784668,45.5,44.20000076293945,45.5,80883.0,-0.013525428299167697,1.574260193001341,0.7769199619704962,32.81133679756975,44.06874039505548,0.214146900969844,1.1611769161439298,2.7145572610027315,1.5245154044227576,6.658707135367285,1.2999992370605469,-1.209109928371845,-1.0369983673095717,-4.0658285969549866,1.991831862335843,-2.5514134821322827,0.47741674751313923,3.0505547651423015,17.763182661202283,-21.3224130142579,1.5144151148227083,2,0.4699993133544922,2.5999984741210938,4.359997749328613,5.334997177124023,3.009998321533203,0,0.011463212009273693,1.1200002034505208,45.099998474121094,2.344533774426835,45.9900016784668,4.363700993566957,46.72999954223633,0.011463212009273693
41,2000-02-29,44.02000045776367,44.59000015258789,43.86999893188477,44.59000015258789,200296.0,-0.010564198763125865,1.5263214252251762,0.5643570713651729,38.02938010323095,44.15830092827919,0.6979759647384824,1.662878828158334,3.1845584817058565,1.9945166251258826,6.51438372291298,0.7200012207031179,-1.267485252649358,-1.4729995727539062,-4.555705478585125,1.6097063330773125,-3.0143525256695156,0.06835338016170311,3.3361337403080924,4.807736981745495,-31.574614358047544,1.541352952915611,2,0.9400005340576172,2.8699989318847656,4.829998970031738,5.804998397827148,1.0600013732910156,1,0.04497954388110692,1.574260193001341,44.4900016784668,1.1200002034505208,45.099998474121094,2.344533774426835,45.9900016784668,0.04497954388110692
42,2000-03-01,44.29999923706055,44.900001525878906,43.650001525878906,44.5,245677.0,0.0063607173190634025,1.4999904632932155,0.3508787193318253,37.868284486574346,44.05955712252188,0.45133029620436815,1.4401795382373805,2.9045597024089815,1.7145178458290076,6.060410392451845,1.25,-1.1657193066174045,-1.1825008392333984,-4.280696006077633,1.9156943276108365,-2.731598422655516,0.366596744188719,2.879089605295377,19.461008427739472,-15.541742123205637,1.549097583422119,3,0.6600017547607422,2.5900001525878906,4.550000190734863,5.524999618530273,1.9500007629394531,2,0.08306998574612079,1.5263214252251762,44.02000045776367,1.574260193001341,44.4900016784668,1.1200002034505208,45.099998474121094,0.08306998574612079
43,2000-03-02,44.5,44.849998474121094,44.150001525878906,44.5,182596.0,0.004514689986092391,1.0,-0.0,45.56331257245263,44.30819971573765,0.4070029765669787,1.2075815550302735,2.7045589394695284,1.5145170828895544,5.903008568664559,0.6999969482421875,-1.0240640759522535,-0.9225000381469712,-4.0493064767388915,2.204306400444949,-2.485903257442928,0.6409031811489854,2.5091253008687175,29.824523831831996,-7.622599890288377,1.5634032192959586,3,0.8000011444091797,2.3899993896484375,4.34999942779541,5.32499885559082,1.8400001525878906,3,0.033483183785770754,1.4999904632932155,44.29999923706055,1.5263214252251762,44.02000045776367,1.574260193001341,44.4900016784668,0.033483183785770754
44,2000-03-03,44.2400016784668,47.0,44.099998474121094,44.95000076293945,327419.0,-0.005842658910858445,-4.858556434087021,-100.0,52.832380393773875,44.60302506993945,0.9118178530405032,1.32274956232024,2.9645572610027315,1.7745154044227576,6.349268832593072,2.9000015258789062,-0.8120535200923911,-1.0474985122680636,-4.131288529159519,2.0362915046233923,-2.5893935207137915,0.49439649617766435,-1.3100013732910156,17.611952875372076,-22.115558928495027,1.541895008445729,3,1.0849990844726562,1.8799991607666016,4.609997749328613,5.584997177124023,0.8199996948242259,4,0.06577757090882996,1.0,44.5,1.4999904632932155,44.29999923706055,1.5263214252251762,44.02000045776367,0.06577757090882996
45,2000-03-06,43.68999862670898,44.849998474121094,43.29999923706055,44.849998474121094,138875.0,-0.012432256575286793,1.6724128292232157,1.633804708739439,45.84793589166434,43.67903373085427,1.447910482061694,1.6244652456284783,3.514560312760551,2.324518456180577,6.631469602694995,1.5499992370605469,-0.592680749778232,-1.3870014190673885,-4.289341887495631,1.515339049360854,-2.8381716532815062,0.06416881514672923,-0.6785983276367133,10.540521871098122,-29.911644920438086,1.4511702342141197,3,1.4600009918212962,2.430002212524421,5.160000801086433,6.135000228881843,1.490001678466804,0,0.07232776257127904,-4.858556434087021,44.2400016784668,1.0,44.5,1.4999904632932155,44.29999923706055,0.07232776257127904
46,2000-03-07,43.43999862670898,44.599998474121094,42.93999862670898,43.70000076293945,281220.0,-0.005722133391122819,-1.6349159254258039,0.2241398020961154,44.5961258459929,42.68586349189508,1.4945084747974278,1.5058989828169373,3.764560312760551,2.574518456180577,6.428773299786592,1.6599998474121165,-0.42216010314635355,-1.354001426696783,-3.6438179352103788,0.9358150818168127,-2.498909680953581,-0.20909317243998515,3.5600013732910227,12.31526677033367,-28.262926737322182,1.144908254256799,3,1.530000686645515,2.680002212524421,5.410000801086433,6.385000228881843,1.8600006103515696,1,0.09346228134534851,1.6724128292232157,43.68999862670898,-4.858556434087021,44.2400016784668,1.0,44.5,0.09346228134534851
47,2000-03-08,44.20000076293945,44.47999954223633,42.599998474121094,42.79999923706055,225930.0,0.01749544567810357,-1.0888865341414826,-5.384577012236127,52.34900474362367,43.321971609574554,0.37759288890362086,0.5711972648775259,3.0045581765300753,1.8145163199501013,6.688707668957722,1.8800010681152344,-0.4449353178616775,-0.4644992828369112,-2.56406785900257,1.6350692933287476,-1.5142835709197442,0.5852850052459218,2.718799209594728,36.3636757716523,-6.931451345748627,1.0497842880828299,3,0.5999984741210938,1.7549991607666016,4.649998664855957,5.624998092651367,1.450000762939446,2,0.019909526084286755,-1.6349159254258039,43.43999862670898,1.6724128292232157,43.68999862670898,-4.858556434087021,44.2400016784668,0.019909526084286755
48,2000-03-09,43.45000076293945,44.20000076293945,43.29999923706055,44.20000076293945,166842.0,-0.016968325498963654,1.4000040690104167,-0.5357137018326875,50.86956431599788,44.52970279454226,0.8151223245351744,1.089591971539491,3.7545581765300753,2.5645163199501013,7.072518830893496,0.9000015258789062,-0.6421946348140182,-1.0319993972778292,-2.8567488813132726,0.7927500867576143,-1.9443741392955545,-0.11962465526010391,3.2960471496582073,19.318227137400147,-26.65499131349934,0.9123747420177227,3,1.3499984741210938,2.5049991607666016,5.399998664855957,6.374998092651367,2.05999755859375,3,0.06444186853614053,-1.0888865341414826,44.20000076293945,-1.6349159254258039,43.43999862670898,1.6724128292232157,43.68999862670898,0.06444186853614053
49,2000-03-10,44.20000076293945,44.45000076293945,43.5,43.79999923706055,1075373.0,0.017261219489775215,1.1111092273131862,-0.5333353678385416,46.76090030432202,46.07965429529251,-0.08489568048896956,0.2591562483322676,3.0045581765300753,1.8145163199501013,6.996494839733905,1.0,-0.9049128857465263,-0.22249946594238423,-1.999568723865032,1.5545697919802635,-1.111034094903708,0.6660351630189396,2.3802051721191475,71.11121283637154,27.837054872129528,0.8885346289613232,3,0.5999984741210938,1.7549991607666016,4.649998664855957,5.624998092651367,0.3999977111816406,4,0.04841627494818446,1.4000040690104167,43.45000076293945,-1.0888865341414826,44.20000076293945,-1.6349159254258039,43.43999862670898,0.04841627494818446
50,2000-03-13,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0,0.11085967481000947,1.0,0.0,63.54837667681354,48.91509835902391,-4.763085413852195,-4.447508361701111,-1.8954395346515653,-3.0854813912315393,6.937419544806739,4.899997711181641,-0.8841987631928916,4.409998321533202,1.695670216511708,7.1243264265546955,3.052834269022455,5.767162374043949,-6.5,100.0,58.84314349135994,1.3571640525107458,3,-3.25,-3.144998550415039,-0.2499990463256836,0.7250003814697266,-4.629997253417962,0,-0.08228100257394944,1.1111092273131862,44.20000076293945,1.4000040690104167,43.45000076293945,-1.0888865341414826,44.20000076293945,-0.08228100257394944
51,2000-03-14,44.0,44.54999923706055,43.849998474121094,44.11999893188477,174693.0,-0.10386962591880988,-2.333321223240479,-100.0,41.73228401036323,49.34443163944489,0.3730028775864085,0.6545453758747897,2.9804887129697804,2.0145170828895544,6.3224404777592085,5.25,-0.8059494673565908,-0.6700000762939453,-3.3991793240055443,2.0591791714176537,-2.034589700149745,0.6945895475618542,-1.2700015258789037,21.538485013521637,-12.043393711277595,1.3645896238558004,3,1.8499984741210938,1.9549999237060547,4.84999942779541,5.82499885559082,1.4900016784667969,1,0.02681818875399511,1.0,49.099998474121094,1.1111092273131862,44.20000076293945,1.4000040690104167,43.45000076293945,0.02681818875399511
52,2000-03-15,44.0,44.43000030517578,43.65999984741211,44.0,209315.0,0.0,-1.2647062123439061,-0.0,43.690546541845194,49.136346524932954,0.36428078841246503,0.65754203531786,2.824333966269087,2.0145170828895544,5.987759397078271,0.7700004577636719,-0.5674575038265104,-0.6505001068115206,-3.393640325446057,2.092640111823016,-2.022070216128789,0.7210700025057477,-1.1426015258789022,12.068980258939053,-15.556726972958483,1.371570109317267,3,1.8499984741210938,1.8499984741210938,4.712499618530273,5.82499885559082,1.4000015258788991,2,0.02954543720592162,-2.333321223240479,44.0,1.0,49.099998474121094,1.1111092273131862,44.20000076293945,0.02954543720592162
53,2000-03-16,46.25,46.29999923706055,43.900001525878906,44.29999923706055,501282.0,0.051136363636363535,1.341462053052224,100.0,53.356689171825295,49.19460305582756,-1.8007436643084702,-1.47346930495398,0.4411048435453466,-0.23548291711044556,5.563557464190802,2.3999977111816406,-0.34151739961220073,1.4759998321533203,-1.323942602453073,4.275942266759714,0.07602861485012369,2.875971049456517,-3.267749525878905,49.10715623778105,22.589786229361884,1.3999712173031948,3,-0.40000152587890625,-0.40000152587890625,1.3025007247924805,3.5749988555908203,-0.8499984741211009,3,-0.0129729399809968,-1.2647062123439061,44.0,-2.333321223240479,44.0,1.0,49.099998474121094,-0.0129729399809968
54,2000-03-17,46.099998474121094,46.959999084472656,45.4000015258789,46.34000015258789,253906.0,-0.003243276235219583,1.1081054609470342,-0.12307773567483925,54.82902400741796,50.192501735355734,-1.5188819020383733,-1.161717771102424,0.40019470095941756,-0.0854813912315393,4.969824271928572,1.559997558593757,-0.12336901981102244,1.1854984283447294,-1.5827304255070587,3.9537272821965175,-0.19861599858116108,2.56961285527062,-2.995393039999996,44.85292725496699,16.516531779940866,1.3841144269258927,3,-0.25,-0.25,1.4525022506713867,3.7250003814697266,-0.6999969482421946,4,-0.01279826837562903,1.341462053052224,46.25,-1.2647062123439061,44.0,-2.333321223240479,44.0,-0.01279826837562903
55,2000-03-20,45.9900016784668,47.4000015258789,45.599998474121094,45.599998474121094,421046.0,-0.002386047707052419,-8.230709038801963,-1.6250019868075976,56.039244376419695,51.46395934984761,-1.1715171061273892,-1.005618586865154,0.31084172781680763,0.02451540442275757,4.8960941831190965,1.8000030517578054,-0.03020503347673298,1.0135015487670884,-1.7944737652042022,3.821476862738379,-0.39048610821855334,2.41748920575273,-2.7654883835457014,62.29948624006687,29.706837916140096,1.4039876569856446,3,-0.14000320434570312,-0.14000320434570312,1.5624990463256836,3.8349971771240234,-0.8000030517578196,0,-0.030224030302580362,1.1081054609470342,46.099998474121094,1.341462053052224,46.25,-1.2647062123439061,44.0,-0.030224030302580362
56,2000-03-21,45.09000015258789,46.33000183105469,44.7599983215332,46.0099983215332,123172.0,-0.019569504088544076,1.0128183183109751,-2.3589502821874664,52.3331391059864,51.46219650122124,-0.014359116017018891,-0.16528459265534678,1.0452821097971423,0.9245169303016638,5.11906936822736,1.5700035095214844,-0.018507873346962356,0.14600009918213175,-2.639725470837334,2.9317256692015974,-1.246862685827601,1.5388628841918646,-1.7479771540827969,38.23528511789355,3.817098003014671,1.3928627850097344,3,1.1099987030029297,0.7599983215332031,2.08750057220459,4.73499870300293,0.3800010681152415,1,-0.013750253488282072,-8.230709038801963,45.9900016784668,1.1081054609470342,46.099998474121094,1.341462053052224,46.25,-0.013750253488282072
57,2000-03-22,44.70000076293945,45.4000015258789,44.25,44.95000076293945,419103.0,-0.008649354365239503,1.0000000000000124,0.2717396712719553,50.58411441418657,51.43047984546443,0.5073804581800871,0.06833838457111341,1.2827297143338967,1.3145163199501013,5.113943447869689,1.1500015258788991,0.10775151373524494,-0.14249935150146342,-2.79916781315292,2.514169110149993,-1.470833582327188,1.1858348793242612,-1.2428182549220423,22.857121058872814,-11.640554554302746,1.3283342308257267,3,1.5999984741210938,1.1499977111816406,2.252499580383301,5.124998092651367,0.18000030517577414,2,0.01767339825600911,1.0128183183109751,45.09000015258789,-8.230709038801963,45.9900016784668,1.1081054609470342,46.099998474121094,0.01767339825600911
58,2000-03-23,44.33000183105469,44.88999938964844,44.0,44.70000076293945,220843.0,-0.00827738088522656,1.3733437771798562,1.4799957275390625,50.26117282350261,51.81939901426227,1.1346560954031446,0.32422077911553515,1.5433456801386214,1.684515251834867,5.181801697241372,0.8899993896484375,0.27278597727226384,-0.4294982910156264,-3.0385142145209585,2.1795176324897056,-1.734006252768289,0.8750096707370361,-0.7599630037151996,9.705931851585923,-25.815319683063613,1.3045079617526647,3,2.049997329711914,1.5199966430664062,2.3099985122680664,5.494997024536133,0.1699981689453125,3,0.02413714528824218,1.0000000000000124,44.70000076293945,1.0128183183109751,45.09000015258789,-8.230709038801963,45.9900016784668,0.02413714528824218
59,2000-03-24,45.0,45.0,44.150001525878906,44.150001525878906,87708.0,0.015113876410353777,1.0,-2.297299805140577,53.77522125800622,50.73349285661702,0.659416422654175,-0.3727649995476554,0.7649814532886552,1.0145170828895544,5.231615141997215,0.8499984741210938,0.32416404980816793,0.24549980163574503,-2.3611508220792032,2.8521504253506933,-1.0578255102217327,1.5488251134932227,-1.3193619797248815,29.41175150624382,-8.886485207439588,1.3033253118574752,3,0.5300006866455078,0.8499984741210938,1.640000343322754,4.82499885559082,-0.4099998474121094,4,0.008888922797308796,1.3733437771798562,44.33000183105469,1.0000000000000124,44.70000076293945,1.0128183183109751,45.09000015258789,0.008888922797308796
60,2000-03-27,45.0,45.5,44.5,45.29999923706055,94799.0,0.0,1.857139743107667,-0.352940912477224,54.561408948836444,52.15895118311404,0.018629320718765996,-0.35057219008703555,0.6937113021360091,1.0145170828895544,5.057602106197937,1.0,0.46067093626680844,0.21999988555908345,-2.3857341265245964,2.8257338976427633,-1.08286712048276,1.522866891600927,-1.2109747706479652,42.91842120773548,1.2784274732094332,1.3028670060418415,3,0.5300006866455078,0.8499984741210938,1.6050004959106445,4.82499885559082,-0.3899993896484375,0,0.008888922797308796,1.0,45.0,1.3733437771798562,44.33000183105469,1.0000000000000124,44.70000076293945,0.008888922797308796
61,2000-03-28,46.0,46.1500015258789,44.54999923706055,45.38999938964844,122321.0,0.022222222222222143,2.5164743955196744,-2.0333405388909376,55.1903114567464,53.43670284032528,-0.7463192899626847,-1.2591891951246907,-0.38513902978274217,0.014517082889554445,4.831281077292929,1.6000022888183523,0.6261922930242747,1.120999908447267,-1.5134506627132538,3.755450479607788,-0.19622537713298982,2.438225194027524,-2.104755305752583,93.02318979436166,48.620760876083494,1.31722528558026,3,-0.34999847412109375,-0.15000152587890625,0.4975004196166992,3.8249988555908203,-2.3800010681152273,1,-0.017608725506326528,1.857139743107667,45.0,1.0,45.0,1.3733437771798562,44.33000183105469,-0.017608725506326528
62,2000-03-29,47.97999954223633,48.0,46.36000061035156,46.95000076293945,311718.0,0.043043468309485355,2.065420294195241,1.6885208995172225,62.19709400880688,54.41897004443434,-2.349454858948185,-3.1087434221615027,-2.3790857150066884,-1.9654824593467737,5.003182364167623,2.0,0.22083382730419032,2.916999435424806,-0.04132164240581204,5.875320513255424,1.437838896509497,4.396159974340115,-3.9806597723914408,99.4999885559082,49.77962610678213,1.4791605389153095,3,-1.9799995422363281,-2.1300010681152344,-1.7874994277954102,1.8449993133544922,-3.8999977111816406,2,-0.0523134294597829,2.5164743955196744,46.0,1.857139743107667,45.0,1.0,45.0,-0.0523134294597829
63,2000-03-30,45.9900016784668,47.849998474121094,45.599998474121094,47.599998474121094,162747.0,-0.04147557071187036,1.1327046606270215,-1.5631055376137004,54.51792484984797,54.384403471371016,-0.44724930294621146,-1.0555115201002039,-0.4135512855105219,0.02451540442275757,5.054150537508789,2.3800010681152344,0.5198925992435477,0.852501487731935,-2.121128568942197,3.826131544406067,-0.6343135406051346,2.3393165160690046,-1.888648734536389,47.792230697128765,0.7455423400274341,1.4868150283370676,3,0.009998321533203125,-0.14000320434570312,0.2024984359741211,3.8349971771240234,-1.8100013732910156,3,-0.02413569406046112,2.065420294195241,47.97999954223633,2.5164743955196744,46.0,1.857139743107667,45.0,-0.02413569406046112
64,2000-03-31,47.1500015258789,47.22000122070313,44.849998474121094,44.849998474121094,182243.0,0.025222870299550948,-1.060869219082755,-1.4285761673352229,43.9328005256546,53.03924304350822,-1.6121809313452715,-2.09366681691656,-1.6108299629248393,-1.1354844429893447,5.010174201040911,2.3700027465820384,0.8259270542018697,1.8670013427734276,-1.2048749133049554,4.9388775988518105,0.33106321473423606,3.402939470812619,-2.948675671344681,75.71432931082569,33.90495077407975,1.5359381280391926,3,-1.1500015258788991,-1.3000030517578054,-1.1250009536743093,2.674997329711921,-3.4099998474121023,4,-0.056203636057666095,1.1327046606270215,45.9900016784668,2.065420294195241,47.97999954223633,2.5164743955196744,46.0,-0.056203636057666095
65,2000-04-03,46.849998474121094,47.5,46.0099983215332,47.1500015258789,90942.0,-0.006362736840912819,1.9800033569335938,-0.1304359363908341,62.64418510663218,54.18491482135776,-1.3157204656069865,-1.6282683044921669,-1.3233463563579164,-0.8354813912315393,5.3952731986150955,1.4900016784667969,0.7737321328968179,1.4089982986450167,-1.642888519415962,4.460885116705995,-0.11694511038547262,2.934941707675506,-2.550699167195141,66.6666298096964,21.37221379843617,1.5259434090304884,4,-0.8499984741210938,-1.0,-0.8249979019165039,2.9750003814697266,-2.259998321533203,0,-0.04823902657716361,-1.060869219082755,47.1500015258789,1.1327046606270215,45.9900016784668,2.065420294195241,47.97999954223633,-0.04823902657716361
66,2000-04-04,47.5,48.4000015258789,46.56000137329102,46.599998474121094,200958.0,0.013874099189948863,-2.7551187232386396,-2.999974568943665,64.68121030890094,55.751258809659355,-1.774522541108567,-2.0643494877262896,-1.9414987182911787,-1.4854829171104456,5.995362827326578,1.8400001525878764,0.7180165211887086,1.8559997558593722,-1.1755138485572019,4.887513360275946,0.34024295365108514,3.371756558067659,-3.104686709730146,74.64786613540352,24.111708301726665,1.5157568022082855,4,-1.2999992370605469,-1.6500015258789062,-1.4749994277954102,2.3249988555908203,-7.150001525878906,1,-0.06084209241365135,1.9800033569335938,46.849998474121094,-1.060869219082755,47.1500015258789,1.1327046606270215,45.9900016784668,-0.06084209241365135
67,2000-04-05,45.08000183105469,47.72999954223633,44.400001525878906,47.72999954223633,130511.0,-0.05094732987253292,1.513208220751683,-2.9444369092527443,45.161296429517996,55.1846058769944,0.7879039295906836,0.44792163647036887,0.4225998071887247,0.934515251834867,6.1071800132375245,3.329998016357422,0.5852052602841837,-0.6079984664917006,-3.576148505245527,2.360151572262126,-2.0920734858686103,0.876076552885209,4.019996643066406,17.000007629394563,-32.324098552270485,1.4840750193769119,4,1.1949996948242188,0.7699966430664062,0.8449983596801758,4.744997024536133,-2.5800018310546875,2,-0.032386930786771795,-2.7551187232386396,47.5,1.9800033569335938,46.849998474121094,-1.060869219082755,47.1500015258789,-0.032386930786771795
68,2000-04-06,46.25,46.45000076293945,44.599998474121094,45.68000030517578,99323.0,0.025953818132707474,2.8144329086046875,-0.21509441024009582,50.572088505679574,54.828702237847,-0.09063200798602367,-0.5286566045725252,-0.825672067648,-0.23548291711044556,6.225039938818217,1.8500022888183594,0.6201059760321215,0.4219997406005831,-2.359983518719929,3.203982999921095,-0.9689918890596729,1.8129913702608391,2.7559985351562517,46.24996185302743,-3.4893653800555526,1.3909916296602571,4,0.15000152587890625,-0.40000152587890625,-0.3249998092651367,3.5749988555908203,-3.8199996948242188,3,-0.046918879328547325,1.513208220751683,45.08000183105469,-2.7551187232386396,47.5,1.9800033569335938,46.849998474121094,-0.046918879328547325
69,2000-04-07,46.34000015258789,46.599998474121094,45.02999877929688,46.599998474121094,66844.0,0.0019459492451436855,11.076998694191298,-0.4561376504129245,51.33689294132184,54.47042268145648,0.03289551848020977,-0.4744377608662944,-0.9558284208300591,-0.3254830696983362,6.510226924037596,1.5699996948242116,0.733248383171734,0.40499992370605753,-2.2761262427702746,3.0861260901823897,-0.9355631595321086,1.7455630069442236,2.5738784423828136,48.499965667724695,0.33498014184146996,1.3405630832381659,4,0.060001373291015625,-0.4900016784667969,-0.24499988555908203,3.4849987030029297,-4.590000152587891,4,-0.04661199482735612,2.8144329086046875,46.25,1.513208220751683,45.08000183105469,-2.7551187232386396,47.5,-0.04661199482735612
70,2000-04-10,45.06000137329102,46.43999862670898,45.04999923706055,46.0,93883.0,-0.027621898469618045,-1.8958233164718776,3.6154026732396987,49.888645903602274,53.88134873110714,1.477696088325125,0.5137143156072383,0.33278836855582483,0.9545157095985317,4.969332868005197,1.3899993896484304,0.8643814541824071,-0.6729990005493107,-2.9244270151710197,1.5784290140723982,-1.7987130078601652,0.45271500676154375,3.763599680297844,16.499996185302944,-31.561095884435577,1.1257140073108542,4,1.3400001525878835,0.789997100830071,0.662499427795403,4.764997482299798,-2.819999694824226,0,-0.02929426663547874,11.076998694191298,46.34000015258789,2.8144329086046875,46.25,1.513208220751683,45.08000183105469,-0.02929426663547874
71,2000-04-11,45.18000030517578,45.5,45.0,45.5,67997.0,0.002663092060087857,2.125002980235081,0.34042570460402427,51.818181030020824,52.72813617790868,1.3735962407309614,0.5129499372894344,0.23265088126602507,0.8345167777137732,4.9198145937654365,0.5,0.8835208326649351,-0.6120000839233413,-2.730107841386065,1.5061076735393826,-1.6710539626547032,0.44705379480802065,3.5551287578588884,23.423400718721467,-26.676368083281652,1.0590538787313608,4,1.220001220703125,0.6699981689453125,0.4549999237060547,4.644998550415039,-3.6399993896484375,1,-0.013058878897800774,-1.8958233164718776,45.06000137329102,11.076998694191298,46.34000015258789,2.8144329086046875,46.25,-0.013058878897800774
72,2000-04-12,45.29999923706055,45.88000106811523,45.02000045776367,45.88000106811523,51615.0,0.002656018837410734,1.965509983952062,1.8125074505876801,53.74516571554481,52.642274051875,0.9314080924599182,0.5221059582464989,0.14044257572589203,0.7145178458290076,4.869793770344201,0.8600006103515554,0.897122658782358,-0.5570011138916016,-2.51748478575589,1.403482557972687,-1.5372429498237494,0.4232407220405463,3.3484272752310105,35.000038146972656,-19.374454880301116,0.9802418359321443,4,1.1000022888183594,0.5499992370605469,0.24500083923339844,4.524999618530273,-6.299999237060547,2,-0.10927154186108223,2.125002980235081,45.18000030517578,-1.8958233164718776,45.06000137329102,11.076998694191298,46.34000015258789,-0.10927154186108223
73,2000-04-13,45.6500015258789,46.4000015258789,44.90999984741211,45.0,59163.0,0.0077263199715909,-2.5903575696295444,-1.1206887479940033,52.57324492173978,53.6023234292178,0.5901672487161704,0.13159551275676762,-0.2154922518728526,0.3645155570106553,5.029859409275224,1.4900016784667898,0.8322654229381641,-0.17699890136719176,-2.130511632849604,1.7765138301152206,-1.1537552671083944,0.7997574643740109,2.913456486684403,43.7871171474163,-13.17720324100273,0.9767563657412058,4,0.7500000000000071,0.5499973297119212,-0.27250194549559836,4.174997329711921,-9.370002746582017,3,-0.06900331698988371,1.965509983952062,45.29999923706055,2.125002980235081,45.18000030517578,-1.8958233164718776,45.06000137329102,-0.06900331698988371
74,2000-04-14,45.5099983215332,46.349998474121094,45.45000076293945,46.02999877929688,109044.0,-0.003066882796626591,-1.8125122935429843,-0.7999988262497703,51.99686101507986,52.41928741904532,0.5286662940939877,0.23729740675948108,-0.12314570516737433,0.5045187613563513,4.967965229486064,0.8999977111816406,0.43115466504168865,-0.28750209808349325,-2.241475882033555,1.6664716858665685,-1.264488990058524,0.6894847938915376,2.9701905612964126,39.215617831854175,-18.71883961318484,0.9769868919750305,4,0.8900032043457031,0.7900009155273438,-0.13249874114990234,4.315000534057617,-11.45999908447265,4,-0.06767739244015991,-2.5903575696295444,45.6500015258789,1.965509983952062,45.29999923706055,2.125002980235081,45.18000030517578,-0.06767739244015991
75,2000-04-17,44.599998474121094,45.5,43.849998474121094,44.599998474121094,99411.0,-0.019995602746079255,-1.2000020345052083,-0.0,44.479489384130964,50.17465176073755,1.2135580443432872,1.0939075549091797,0.6966921321100443,1.4145186087684607,4.693949040205396,1.6599998474121094,0.3081093622991702,-1.1280017852783217,-3.1508144744828144,0.8948109039261709,-2.1394081298805716,-0.11659544067607186,3.7985866615695087,29.411729506872515,-23.089344200418882,1.0114063446022474,4,1.1900005340576172,1.7800006866455078,0.777501106262207,5.225000381469727,-10.29999923706054,0,-0.06390131326517401,-1.8125122935429843,45.5099983215332,-2.5903575696295444,45.6500015258789,1.965509983952062,45.29999923706055,-0.06390131326517401
76,2000-04-18,44.47000122070313,44.849998474121094,43.810001373291016,44.849998474121094,91388.0,-0.002914736723441669,4.473708514867388,-100.0,33.79501863143568,48.911732005395066,0.9706214251910907,1.238576954843687,0.6944724436806169,1.5445158621864223,4.755830659307569,1.0399971008300781,0.3168891002245857,-1.2269990921020408,-3.309113937785547,0.8551157535814653,-2.268056514943794,-0.18594166926028777,3.746640448524687,25.48261808991231,-20.202888188425955,1.0410574228417515,4,0.7349987030029226,1.5599994659423757,1.4324979782104421,5.354997634887688,-9.590000152587898,1,-0.050146154284298805,-1.2000020345052083,44.599998474121094,-1.8125122935429843,45.5099983215332,-2.5903575696295444,45.6500015258789,-0.050146154284298805
77,2000-04-19,45.4900016784668,45.4900016784668,44.20000076293945,44.97000122070313,90525.0,0.02293682099763017,3.9615376150827126,-1.3684321480916406,47.464503199548105,48.56644474915824,0.016646100087996274,0.2959705415847438,-0.3741489693850184,0.5245154044227576,4.896148068029286,1.2900009155273438,0.060945981288611506,-0.24649868011474751,-2.2783423259478184,1.7853449657183234,-1.2624205030312794,0.7694231428017844,2.4622415730048175,64.86487282624883,18.64256488895009,1.0159218229165352,4,-0.2850017547607422,0.5399990081787109,0.41249752044677734,4.334997177124023,-9.0,2,-0.08683228439644641,4.473708514867388,44.47000122070313,-1.2000020345052083,44.599998474121094,-1.8125122935429843,45.5099983215332,-0.08683228439644641
78,2000-04-20,45.4000015258789,45.93999862670898,44.599998474121094,44.599998474121094,67032.0,-0.0019784600850102363,-2.3499876022811623,1.5384660528922056,40.045507293926036,47.311846343892036,-0.029732503701481505,0.49565501818418767,-0.344811717342445,0.6145155570106553,5.223754299431459,1.3400001525878835,-0.30960151820586645,-0.38999881744385334,-2.319688961341349,1.5396913264536423,-1.3548438893925976,0.5748462545048909,2.3037072129018767,62.59850265452142,19.276148507280375,0.9648450719487472,4,-0.27500152587889914,0.7049999237060618,0.4499969482421946,4.149997711181648,-9.520000457763665,3,-0.14096919186733448,3.9615376150827126,45.4900016784668,4.473708514867388,44.47000122070313,-1.2000020345052083,44.599998474121094,-0.14096919186733448
79,2000-04-21,45.4000015258789,45.4000015258789,45.4000015258789,45.4000015258789,0.0,0.0,1.0,0.0,41.46055763788846,46.37539209214606,-0.1979055433501813,0.5556469442629535,-0.35159853992011136,0.6145155570106553,5.522668851632842,0.0,-0.22125223611960365,-0.4099988937378001,-2.3133252185278437,1.4933274310522435,-1.3616620561328219,0.5416642686572217,2.0700847709724925,74.64799074442203,32.862519734257944,0.9516631623950207,4,-0.2950000762939382,0.7049999237060618,0.4499969482421946,2.599998474121101,-6.960002899169922,4,-0.2008811110145764,-2.3499876022811623,45.4000015258789,3.9615376150827126,45.4900016784668,4.473708514867388,44.47000122070313,-0.2008811110145764
80,2000-04-24,45.4000015258789,45.4000015258789,45.4000015258789,45.4000015258789,0.0,0.0,1.0,0.0,36.60714633263387,44.68527712576972,-0.16159839497308326,0.6188809085724998,-0.30565512115126836,0.6145155570106553,5.622755042483441,0.0,-0.3038030655311985,-0.4299989700317468,-2.3056934278448296,1.445695487781336,-1.3678461989382882,0.5078482588747946,1.8504796755588728,74.64799074442203,35.490158819815775,0.9378472289065404,4,-0.2950000762939382,0.7049999237060618,0.4499969482421946,2.599998474121101,-6.600002288818352,0,-0.2500000420120827,1.0,45.4000015258789,-2.3499876022811623,45.4000015258789,3.9615376150827126,45.4900016784668,-0.2500000420120827
81,2000-04-25,45.18999862670898,45.70000076293945,44.900001525878906,45.0,142810.0,-0.004625614363695907,-3.1026067393749694,100.0,50.97688077074481,44.37768990968084,0.055844568189577615,0.806435482358232,-0.07215649938502366,0.8245184561805772,5.399476038277028,0.7999992370605469,-0.42121856744712716,-0.5995018005371193,-2.494619545555132,1.2956159444808932,-1.5470606730461256,0.34805707197188696,1.8540537850399872,56.89649880516502,14.318866524022233,0.9475588725090051,4,-0.08499717712401633,0.9150028228759837,0.6599998474121165,2.8100013732910227,-6.88999938964843,1,-0.240982512073192,1.0,45.4000015258789,1.0,45.4000015258789,-2.3499876022811623,45.4000015258789,-0.240982512073192
82,2000-04-26,45.47000122070313,46.02999877929688,44.810001373291016,45.06000137329102,273825.0,0.006196118665705352,-1.6813134298325882,2.157909530788926,41.77217431053857,43.17757095288071,-0.22071812233340182,0.3465145509193235,-0.32460283719657923,0.5445158621864223,4.45254745907588,1.2199974060058665,-0.41764315766693016,-0.1939992904663015,-1.7866321527777984,1.3986335718451954,-0.9903157216220464,0.6023171406894434,1.3800081287383534,60.839339924133085,17.952671282267346,0.796316431155747,4,-0.3900012969970774,0.6350002288818288,0.5549974441528249,2.529998779296868,-6.319999694824226,2,-0.2329008108265922,-3.1026067393749694,45.18999862670898,1.0,45.4000015258789,1.0,45.4000015258789,-0.2329008108265922
83,2000-04-27,44.88000106811523,45.54999923706055,44.599998474121094,45.45000076293945,104982.0,-0.012975591307423762,1.46754520683676,-1.3902436755087213,36.06872563037069,41.407778132357464,0.27778288466650025,0.8949784590604892,0.3063310201081251,1.1345160147743272,3.7880634287105037,0.9500007629394531,-0.46911352367204984,-0.7284994125366282,-2.350392433210466,0.8933936081372096,-1.539445922873547,0.08244709780029069,1.787607802757229,19.580596799922578,-21.66260893128179,0.8109465103369191,4,0.03999900817871804,1.2250003814697337,1.194997787475593,2.6699981689453196,-3.0300025939941335,3,-0.18694294095302644,-1.6813134298325882,45.47000122070313,-3.1026067393749694,45.18999862670898,1.0,45.4000015258789,-0.18694294095302644
84,2000-04-28,44.5,45.63000106811523,44.2400016784668,45.63000106811523,158840.0,-0.00846704677075416,1.4601735854407167,1.9824590756380884,43.54838284373735,41.304321850091505,0.5581439197902185,1.1238912190066515,0.7394906241169821,1.5145170828895544,3.5325916696234527,1.3899993896484304,-0.5734913176914205,-0.9760004043579116,-2.4975282409842023,0.5455274322683792,-1.736764322671057,-0.2152364860447662,1.9961524210175696,14.525069421209267,-28.614996400481893,0.760763918313145,4,0.4200000762939453,1.605001449584961,1.6149988174438477,2.424999237060547,-1.6100006103515625,4,-0.19370784116594975,1.46754520683676,44.88000106811523,-1.6813134298325882,45.47000122070313,-3.1026067393749694,45.18999862670898,-0.19370784116594975
85,2000-05-01,44.59000015258789,44.59000015258789,44.59000015258789,44.59000015258789,0.0,0.002022475339053642,1.0,-0.0,43.155464962831125,42.34437144246878,0.5214079750246512,0.9021501409347294,0.6577234956235074,1.4245169303016638,3.1467475642182032,0.09000015258789062,-0.6900829086116715,-0.7730003356933608,-2.1974647172837294,0.6514640458970078,-1.485232526488545,-0.0607681448981765,1.7449832055660863,19.553019050074834,-25.003690110960232,0.7122321907951831,5,0.5249996185302734,1.5150012969970703,1.0999994277954102,2.3349990844726562,-3.170001983642578,0,-0.13792333493683517,1.4601735854407167,44.5,1.46754520683676,44.88000106811523,-1.6813134298325882,45.47000122070313,-0.13792333493683517
86,2000-05-02,44.61000061035156,44.65999984741211,44.22999954223633,44.5,117368.0,0.0004485413253023651,3.095258855585831,100.0,41.80526245685824,41.715566915503246,0.5848590358564891,0.6899089476468703,0.6144426201444233,1.404516472537992,2.460789953994917,0.43000030517578125,-0.7959845690873024,-0.6084999084472642,-1.656892789601514,0.4398929727069856,-1.1326963490243855,-0.08430346787014287,1.5734838287106356,21.11117939893053,-23.635937186026993,0.5241964405771246,5,0.5199985504150391,1.4950008392333984,1.0799989700317383,2.3149986267089844,-4.1100006103515625,1,-0.1302398855368504,1.0,44.59000015258789,1.4601735854407167,44.5,1.46754520683676,44.88000106811523,-0.1302398855368504
87,2000-05-03,43.61999893188477,45.1500015258789,43.61000061035156,44.70000076293945,63521.0,-0.022192370879211887,-1.8000055486582522,-9.818143986683248,29.072181003475848,40.49630843878655,1.4323300153016234,1.64949299301869,1.5372645100943743,2.3945181510047817,2.905843836705446,1.5400009155273366,-0.7427239569199457,-1.5255014419555621,-2.7945915653814595,-0.2564113185296648,-2.160046503668511,-0.8909563802426135,2.4210765232311573,0.49496630036803735,-42.54055678435627,0.634545061712949,5,1.200000762939446,2.3850021362304616,2.1300010681152273,3.305000305175774,-3.270000457763679,2,-0.12196239855786617,3.095258855585831,44.61000061035156,1.0,44.59000015258789,1.4601735854407167,44.5,-0.12196239855786617
88,2000-05-04,44.08000183105469,44.25,43.52000045776367,43.9900016784668,184582.0,0.010545687997109754,2.395374420028211,-0.08333333333333388,36.1702724220036,39.9084989703549,0.8553425827546377,1.0736292927441156,1.0378979873220473,1.934515251834867,3.3963989210684615,0.7299995422363281,-0.5322041391303003,-0.9569986343383761,-2.199256713243308,0.28525944456655594,-1.5781276737908385,-0.3358695948859136,1.7665876364800965,26.54034176784961,-16.277014539419397,0.6211290394524652,5,0.6949977874755859,1.8799991607666016,1.8449974060058594,2.8449974060058594,-3.0800018310546875,3,-0.11184210754053459,-1.8000055486582522,43.61999893188477,3.095258855585831,44.61000061035156,1.0,44.59000015258789,-0.11184210754053459
89,2000-05-05,44.18000030517578,44.4900016784668,43.88999938964844,44.099998474121094,75356.0,0.0022685678304723567,-1.4000091552734375,0.8889077268681389,45.183516339297434,40.86142897109529,0.6303787248447961,0.8469347243805458,0.9275781410377562,1.8345167777137732,3.769997066008554,0.6000022888183594,-0.580523241580039,-0.7490001678466811,-1.8853456964799875,0.3873453607866253,-1.3171729321633379,-0.18082740353002436,1.4339302613818887,40.490761651786414,-3.856158550797403,0.5681727643166548,5,0.5949993133544922,1.7800006866455078,1.7449989318847656,2.7449989318847656,-1.5800018310546875,4,-0.05273883691625336,2.395374420028211,44.08000183105469,-1.8000055486582522,43.61999893188477,3.095258855585831,44.61000061035156,-0.05273883691625336
90,2000-05-08,43.7400016784668,44.45000076293945,43.599998474121094,44.290000915527344,70058.0,-0.009959226429825052,-1.0481843543324096,-6.87483311081442,42.184175165309945,39.88446168160253,0.9053507670029788,1.2469010989655231,1.3715947973327474,2.2745154044227576,4.237996690597375,0.8500022888183594,-0.5618032059375508,-1.1229988098144545,-2.3747783809581406,0.12878076132923155,-1.7488885953862976,-0.4971090242426115,1.6645358772114704,13.496998560713383,-31.863178784382736,0.6258897855718439,5,1.0349979400634766,2.219999313354492,2.18499755859375,3.18499755859375,-0.04000091552734375,0,-0.01943306484226348,-1.4000091552734375,44.18000030517578,2.395374420028211,44.08000183105469,-1.8000055486582522,43.61999893188477,-0.01943306484226348
91,2000-05-09,44.59000015258789,44.59000015258789,44.59000015258789,44.59000015258789,0.0,0.019432977629252113,1.0,-0.0,40.00000000000003,39.68755342487603,-0.04325683717777906,0.36937289337743096,0.5507261146659772,1.4245169303016638,4.710820581388088,0.8499984741210938,-0.5460415292954366,-0.24350032806396626,-1.4916279986890544,1.0046273425611218,-0.8675641633765139,0.38056350724858135,0.6260836932989164,65.64411004107261,21.81131914525644,0.6240638353125441,5,-0.0149993896484375,1.3700008392333984,1.3349990844726562,2.3349990844726562,-1.5400009155273438,1,-0.07109221737597593,-1.0481843543324096,43.7400016784668,-1.4000091552734375,44.18000030517578,2.395374420028211,44.08000183105469,-0.07109221737597593
92,2000-05-10,40.349998474121094,42.900001525878906,40.0,42.900001525878906,243018.0,-0.09508862220133274,1.2745082786311386,-100.0,20.8092618105549,37.992057444896496,3.7929661420552847,4.447546757127817,4.762162409280009,5.664518608768461,5.8639597879104945,4.590000152587891,-0.6032766687118709,-4.236001968383789,-6.578232192832928,-1.89377174393465,-5.407117080608359,-3.0648868561592195,4.696477032953396,7.625238834115526,-32.436175703595005,1.171115112224568,5,2.4650020599365234,3.5150012969970703,5.67500114440918,6.575000762939453,3.75,2,0.0037175100756228208,1.0,44.59000015258789,-1.0481843543324096,43.7400016784668,-1.4000091552734375,44.18000030517578,0.0037175100756228208
93,2000-05-11,42.5,42.5,39.5099983215332,40.5,211420.0,0.05328380686948053,1.9900016784667969,-0.7843127868499314,36.57408028799527,37.217134938702934,1.4190905231319988,2.1602101614491644,2.6015421399727288,3.5145170828895544,6.873563053874755,2.990001678466797,-0.7467177974532575,-1.9285003662109403,-4.390073486481882,0.5330727540600009,-3.159286926346411,-0.6977138060754697,2.0900001525878906,58.85827954211634,22.214629713883106,1.2307865601354706,5,-0.1700000762939453,0.5549983978271484,3.5625,4.224998474121094,2.299999237060547,3,-0.0505882711971507,1.2745082786311386,40.349998474121094,1.0,44.59000015258789,-1.0481843543324096,43.7400016784668,-0.0505882711971507
94,2000-05-12,42.43000030517578,42.599998474121094,41.5,42.599998474121094,59442.0,-0.001647051642922781,11.941297908625797,-0.08499908447265625,36.33855388368803,36.459700374353694,1.3014422689513836,2.0950472380898617,2.6682725586879528,3.584516777713773,7.906431032535583,1.0999984741210938,-0.8751699755476068,-1.8445001602172866,-4.404595588255489,0.7155952678209161,-3.1245478742363844,-0.5644524461981888,1.44879959106445,57.48033329028034,24.58465075625746,1.2800477140191007,5,-0.10000038146972656,0.6249980926513672,3.6949996948242188,4.2949981689453125,-3.479999542236328,4,-0.033702575887121666,1.9900016784667969,42.5,1.2745082786311386,40.349998474121094,1.0,44.59000015258789,-0.033702575887121666
95,2000-05-15,41.75,42.43000030517578,41.04999923706055,42.43000030517578,22144.0,-0.01602640349481288,3.058824849375624,4.000044879274751,34.83246796278827,35.68494543056815,1.7167585896257762,2.6884220348356394,3.354765474393119,4.2645170828895544,9.211197394723927,1.3800010681152344,-0.9506873973221204,-2.382000541687013,-5.1726974904457705,0.40869640707174426,-3.7773490160663883,-0.986652067307638,1.517167675781245,44.0945053360687,13.646741201223968,1.3953484743793771,5,0.5799999237060547,1.2249984741210938,4.375,4.974998474121094,2.5,0,0.020359244889128103,11.941297908625797,42.43000030517578,1.9900016784667969,42.5,1.2745082786311386,40.349998474121094,0.020359244889128103
96,2000-05-16,42.2400016784668,42.400001525878906,41.20000076293945,42.0,55037.0,0.011736567148905364,3.2857065006369166,-0.3529434864073422,36.01732631165229,36.456628242587755,0.9557227562534223,2.132102388386272,2.885143612609653,3.7745154044227576,10.565254614242454,1.2000007629394531,-1.0560238130135886,-1.780498886108397,-4.690001295206329,1.1290035229895352,-3.2352500906573667,-0.32574768155942735,0.5011622877197226,80.53099635522337,51.699870196733094,1.4547512045489677,5,-0.19000244140625,0.7149982452392578,3.884998321533203,3.714998245239258,1.30999755859375,1,0.034564370891512874,3.058824849375624,41.75,11.941297908625797,42.43000030517578,1.9900016784667969,42.5,0.034564370891512874
97,2000-05-17,41.540000915527344,42.290000915527344,41.25,42.0,87132.0,-0.016571987100471697,1.0,-1.9166494476674878,35.677538546902255,36.40188003424316,1.485906548834123,2.6572443464427167,3.5733094209775373,4.474516167362211,12.367482874729067,1.0400009155273438,-1.19911729923475,-2.2829996109008803,-5.306522824477824,0.7405236026760633,-3.7947612176893486,-0.7712380041124121,-2.0300025939941406,65.69587358414863,34.22010983890564,1.511761606788471,5,0.5099983215332031,1.414999008178711,4.584999084472656,4.414999008178711,1.9599990844726562,2,0.03635046432964284,3.2857065006369166,42.2400016784668,3.058824849375624,41.75,11.941297908625797,42.43000030517578,0.03635046432964284
98,2000-05-18,39.0,41.88999938964844,38.95000076293945,41.5,209643.0,-0.061145904177818844,-1.2615387324046985,5.434793425439105,30.10131300595775,34.72607966387208,3.609059899229443,4.946814946055341,6.095894779075898,7.0145170828895544,14.328615851378053,2.9399986267089844,-1.4224910755195594,-4.50300045013428,-8.120194503934584,-0.885806396333976,-6.311597477034432,-2.694403423234128,3.2900009155273438,1.369842970240117,-30.917852497973985,1.8085970269001523,5,2.770000457763672,3.6750011444091797,7.125,6.954999923706055,5.0,3,0.1307691916441307,1.0,41.540000915527344,3.2857065006369166,42.2400016784668,3.058824849375624,41.75,0.1307691916441307
99,2000-05-19,36.27999877929688,39.70000076293945,35.75,39.040000915527344,227298.0,-0.06974362104366971,-1.0680633918852795,1.1040008544921847,24.741650049359137,32.78802131765533,5.688840648766636,7.324043722836983,8.74233627862963,9.734518303592672,16.669905753986587,3.950000762939453,-1.5829022312324454,-6.767001533508292,-11.503508317808738,-2.030494749207847,-9.135254925658515,-4.39874814135807,6.010002136230462,7.934113100058241,-24.89186933294718,2.3682533921502227,5,3.890001296997063,4.770000457763665,10.020001411437981,9.675001144409173,7.909999847412095,4,0.23484015282342252,-1.2615387324046985,39.0,1.0,41.540000915527344,3.2857065006369166,42.2400016784668,0.23484015282342252
100,2000-05-22,34.049999237060554,37.0,33.700000762939446,36.5,232712.0,-0.06146636210773171,-1.095239133251706,0.8876807487857936,21.704187722281134,30.75515328679767,7.151857779296542,9.128135582817848,10.713380928504186,11.964517845829,19.26785750773167,3.299999237060554,-1.905317262995574,-8.429500961303702,-14.508492299201173,-2.350509623406232,-11.468996630252434,-5.390005292354971,7.978401641845693,4.022970614118134,-29.033819469942994,3.0394956689487347,5,4.250001907348626,5.81500053405761,12.300001144409173,11.9050006866455,10.080001831054673,0,0.14390606859531618,-1.0680633918852795,36.27999877929688,-1.2615387324046985,39.0,1.0,41.540000915527344,0.14390606859531618
101,2000-05-23,34.299999237060554,35.4900016784668,33.799999237060554,35.0,265402.0,0.0073421440705319085,1.0119027345408553,0.28571450814554183,23.995544979991976,31.109184750068458,5.910246461667654,8.453888134488146,10.366405317484407,11.534860251402876,22.15562574894158,1.690002441406243,-2.340922390273377,-7.635000991821279,-14.580805850949687,-0.6891961326928708,-11.107903421385487,-4.162098562257071,7.228697634887688,6.984848235891442,-28.943643025774954,3.472902429564205,5,3.8500003814697195,5.56500053405761,11.784999847412102,11.6550006866455,8.1500015258789,1,0.29008749225243835,-1.095239133251706,34.049999237060554,-1.0680633918852795,36.27999877929688,-1.2615387324046985,39.0,0.29008749225243835
102,2000-05-24,34.880001068115234,35.0,33.15999984741211,33.59999847412109,242917.0,0.01690967475089611,1.4210521032276846,-1.828573141290812,24.501113218874096,29.76774396461055,4.998358004071633,7.420272402584857,9.694168120337196,10.812675673518001,25.19846350773439,1.8400001525878906,-2.7626217018162507,-6.525499153137204,-13.935724668632112,0.8847263623577035,-10.230611910884654,-2.820386395389754,6.178974037292477,19.70219141915922,-16.694489945309165,3.7051127577474525,5,2.999998092651367,4.714998245239258,10.737499237060547,11.07499885559082,5.119998931884766,2,0.2485664536538903,1.0119027345408553,34.299999237060554,-1.095239133251706,34.049999237060554,-1.0680633918852795,36.27999877929688,0.2485664536538903
103,2000-05-25,36.4900016784668,36.97000122070313,35.22999954223633,35.36999893188477,290268.0,0.04615827296586028,-1.4857139743107768,0.8750003725282645,30.332491238394667,29.10040367068906,2.7336589145432626,5.427770587110814,7.936203475734807,9.068410924015105,27.964594722169767,2.0900001525878977,-3.2542075714952787,-4.4959985733032255,-12.026983211606343,3.0349860649998917,-8.261490892454788,-0.7305062541516634,3.937055406301269,50.91745206256103,14.417413435930662,3.765492319151559,5,1.3049983978271484,3.1049976348876953,9.127498626708984,9.464998245239258,3.4099998474121094,3,0.19210737185769688,1.4210521032276846,34.880001068115234,1.0119027345408553,34.299999237060554,-1.095239133251706,34.049999237060554,0.19210737185769688
104,2000-05-26,35.880001068115234,35.900001525878906,35.009998321533196,35.900001525878906,104974.0,-0.016716924699719415,87.99828342552046,-0.017857507782644645,30.071001311156493,28.571351820507754,2.5891051208448346,5.648470938749739,8.392936830947853,9.512891375609883,30.650710739645167,1.4800033569336009,-3.222410444239152,-4.674999237060547,-12.344591006335754,2.9945925322146607,-8.509795121698147,-0.8402033524229466,3.965691437664354,70.83336230781228,30.125517570999392,3.834795884637604,5,1.8999996185302734,3.714998245239258,9.734999656677246,9.96999740600586,5.770000457763672,4,0.22630988545595687,-1.4857139743107768,36.4900016784668,1.4210521032276846,34.880001068115234,1.0119027345408553,34.299999237060554,0.22630988545595687
105,2000-05-29,38.43999862670898,38.45000076293945,35.63999938964844,35.900001525878906,197407.0,0.07134887074651419,1.1953123952262665,-126.99694831203475,35.650958355554536,28.530644269830226,-0.547352800618782,2.744836152860671,5.70980544174801,6.798982835324004,32.88045419938517,2.8100013732910156,-3.4466888187459546,-1.8075016021728558,-9.28671366949262,5.671710465146909,-5.547107635832738,1.9321044314870264,0.8708384664012101,99.81092373347012,59.68556199002889,3.739606033659882,5,-0.7149982452392507,1.155000686645515,7.165002822875984,7.4099998474121165,2.1599998474121165,0,0.14958377225343522,87.99828342552046,35.880001068115234,-1.4857139743107768,36.4900016784668,1.4210521032276846,34.880001068115234,0.14958377225343522
106,2000-05-30,38.79999923706055,38.79999923706055,37.61999893188477,38.099998474121094,216093.0,0.009365260749552462,2.37142576879688,0.2755911661122341,45.58404948540732,29.6313677074419,-1.6166407576965156,2.031397953178981,5.257329664669911,6.309552817666187,34.89832679099148,1.1800003051757741,-3.687684481918083,-1.1570009231567369,-8.36933620738867,6.055334361075197,-4.763168565272707,2.4491667189592334,0.018770876393794822,100.0,53.46005485021813,3.606167642115967,5,-1.2749996185302734,0.7950000762939453,6.805002212524414,7.049999237060547,1.2000007629394531,1,0.13737118391393244,1.1953123952262665,38.43999862670898,87.99828342552046,35.880001068115234,-1.4857139743107768,36.4900016784668,0.13737118391393244
107,2000-05-31,38.29999923706055,39.56999969482422,38.0,39.5,211580.0,-0.012886598191538479,1.3432828597700364,-1.7142849357769168,36.79245486722817,30.374827914249725,-1.8154851090857704,2.226558251228923,5.669710586199258,6.686280612879401,36.4365990009976,1.5699996948242188,-3.8952017194731994,-1.3910009384155302,-8.424715662862702,5.642713786031642,-4.90785830063912,2.1258564238080595,-5.1399993896484375,72.14912115591989,26.04510674149249,3.5168573622235875,5,-1.8699989318847656,1.2950000762939453,7.305002212524414,7.549999237060547,2.3600006103515625,2,0.10835513338243641,2.37142576879688,38.79999923706055,1.1953123952262665,38.43999862670898,87.99828342552046,35.880001068115234,0.10835513338243641
108,2000-06-01,39.150001525878906,39.43999862670898,37.849998474121094,38.0,182733.0,0.022193271690613026,-1.193096735155603,-0.9583339956067431,40.167874043696095,32.088852802509386,-2.952454140506511,1.0416829502841125,4.752087800551649,5.741765775968403,38.01681394727326,1.5900001525878835,-4.168419826646847,-0.29449863433838175,-7.01933911022433,6.430341841547566,-3.656918872281352,3.0679216036045887,-5.861801681518557,90.78951661275063,44.21917326889725,3.3624202379429735,6,-2.785001754760742,0.24499893188476562,6.442499160766602,6.6999969482421875,-0.20000076293945312,3,0.021711326717553936,1.3432828597700364,38.29999923706055,2.37142576879688,38.79999923706055,1.1953123952262665,38.43999862670898,0.021711326717553936
109,2000-06-02,41.849998474121094,42.20000076293945,40.0,40.0,605340.0,0.06896543660304677,-1.3783811648651658,1.6086921908274896,50.26737553380249,35.26254033712287,-5.340910406248753,-1.9413563693832572,1.9928510196478726,2.95976172903994,39.38089153279611,3.049999237060547,-4.350744494991346,2.521998405456543,-3.9327271969740636,8.97672400788715,-0.7053643957587568,5.749361206671843,-8.436162632751468,94.66460037274702,45.80729303721597,3.2273628012153024,6,-4.1699981689453125,-2.454998016357422,3.6625022888183594,4.0,-0.6099967956542969,4,-0.046594910856400884,-1.193096735155603,39.150001525878906,1.3432828597700364,38.29999923706055,2.37142576879688,38.79999923706055,-0.046594910856400884
110,2000-06-05,42.88999938964844,44.0,41.900001525878906,44.0,421158.0,0.02485067989119405,2.7837789538799917,-0.6000008248000891,51.68830540876405,38.33951371809755,-5.582105334542575,-3.2130364481514277,0.9044737759413621,1.8624485971744065,40.65959580698957,2.1500015258789062,-4.1948083324005125,3.604499435424806,-2.7381299068812694,9.947128777730882,0.4331847642717648,6.775814106577847,-9.12471695141602,82.6018742238318,36.19161754191756,3.1713146711530387,6,-4.309999465942383,-3.7349987030029297,2.6225013732910156,2.9599990844726562,-1.6399993896484375,0,-0.028911118708684458,-1.3783811648651658,41.849998474121094,-1.193096735155603,39.150001525878906,1.3432828597700364,38.29999923706055,-0.028911118708684458
111,2000-06-06,41.41999816894531,43.18999862670898,41.29999923706055,42.900001525878906,333944.0,-0.03427375242765596,-1.197672149181163,1.3333356244415424,49.7002929046646,41.139422572074274,-3.3479980257989794,-2.1003886233458573,2.2757817896580974,3.257225851598541,42.04472114675774,1.8899993896484304,-3.67568035533958,2.2929983139038086,-3.6364715793511095,8.222468207158727,-0.6717366327236505,5.257733260531268,-7.04063267700684,58.04876112309621,13.496457399645735,2.964734946627458,6,-1.914999008178711,-2.2649974822998047,4.19000244140625,4.430000305175781,0.6000022888183594,1,-0.01979719292790827,2.7837789538799917,42.88999938964844,-1.3783811648651658,41.849998474121094,-1.193096735155603,39.150001525878906,-0.01979719292790827
112,2000-06-07,40.5,41.25,39.58000183105469,41.0,106785.0,-0.022211448807718304,2.339996337890625,0.3378370715563414,54.07608661849921,43.77759983653033,-1.7287652730967125,-1.2317278497558988,3.0205303833637345,4.117442247642174,41.18000967068024,1.839996337890625,-2.821695341352175,1.3655000686645522,-4.570858757279453,7.301858894608557,-1.6026793443074467,4.333679481636551,-5.543396437577833,43.08944501440901,-6.639078789496587,2.9681794129720007,6,-0.9950008392333984,-1.3449993133544922,5.117500305175781,5.349998474121094,2.299999237060547,2,-0.012345679012345734,-1.197672149181163,41.41999816894531,2.7837789538799917,42.88999938964844,-1.3783811648651658,41.849998474121094,-0.012345679012345734
113,2000-06-08,40.349998474121094,41.349998474121094,40.0099983215332,41.0,82660.0,-0.0037037413797260665,-1.0150350492754954,1.3000030517578125,62.85533551499611,47.42030363695696,-1.088063519683594,-1.318666461749757,3.054079430682698,4.212569716551215,40.07501717049154,1.3400001525878906,-2.0019133104710747,1.3229986190795913,-4.431842129395953,7.077839367555136,-1.554421755158181,4.2004189933173635,-4.85079112544426,17.42074574773276,-36.04150032675381,2.877420374237772,6,-0.529998779296875,-1.4749984741210938,5.062501907348633,5.5,2.25,3,0.007682810037523025,2.339996337890625,40.5,-1.197672149181163,41.41999816894531,2.7837789538799917,42.88999938964844,0.007682810037523025
114,2000-06-09,41.0,41.25,39.95000076293945,40.0,130378.0,0.016109084274087193,-1.3636382552244086,-1.5384579269223095,74.38596106118692,51.72419282647166,-1.0453452546995763,-2.1937686783891763,2.255381519368484,3.498143061805372,39.008926875720604,1.2999992370605469,-1.1520196439674635,2.0445001602172823,-3.5660441356645194,7.655044456099084,-0.7607719877236221,4.849772308158187,-4.9907450922437775,32.126668714981584,-26.449627136750657,2.8052721479409013,6,-0.1900005340576172,-2.125,4.367500305175781,4.849998474121094,1.0,4,-0.04999998139172068,-1.0150350492754954,40.349998474121094,2.339996337890625,40.5,-1.197672149181163,41.41999816894531,-0.04999998139172068
115,2000-06-12,42.599998474121094,43.20000076293945,41.650001525878906,41.650001525878906,247259.0,0.03902435302734375,-2.263166771069243,0.9499969482421875,76.60255775414132,55.170693745219886,-2.227429279178182,-3.928224449258721,0.5318844592327494,1.8567397125614278,37.670000748390294,2.200000762939453,-0.4161662351558846,3.601998710632323,-2.1096421990627405,9.313639620327386,0.7461782557847911,6.4578191654798545,-6.111298860830246,83.42534624710605,17.566171742127267,2.8558204548475317,6,-1.6749992370605469,-3.7249984741210938,2.7675018310546875,3.25,-0.8999977111816406,0,-0.0319248085532321,-1.3636382552244086,41.0,-1.0150350492754954,40.349998474121094,2.339996337890625,40.5,-0.0319248085532321
116,2000-06-13,43.70000076293945,43.70000076293945,43.11000061035156,43.5,262919.0,0.025821650897161375,4.899979019245074,0.21052779517820716,77.35731449144556,59.67790037013293,-2.8600341236364457,-5.178756584939734,-0.7023352641157885,0.739670903191751,36.33201647251565,1.1000022888183594,0.46705322694379703,4.629001045227049,-1.2906389874272577,10.548641077881356,1.6691810288998923,7.588821061554206,-6.760623126446056,100.0,27.13313966729035,2.959820016327155,6,-2.7750015258789062,-4.825000762939453,1.6674995422363281,2.1499977111816406,-2.5300025939941406,1,-0.0560640897063146,-2.263166771069243,42.599998474121094,-1.3636382552244086,41.0,-1.0150350492754954,40.349998474121094,-0.0560640897063146
117,2000-06-14,43.04999923706055,44.18999862670898,42.75,43.900001525878906,303415.0,-0.014874176533885786,1.013989036052989,-4.249995231646608,71.63587062643555,63.17434443488176,-1.6375983211442886,-4.6481421507943566,-0.11885581000635881,1.3387943676125857,34.99337527946452,1.4399986267089773,1.0960094742148812,3.9034996032714844,-2.184843383912714,9.991842590455683,0.8593281096793888,6.94767109686358,-5.686984258756752,73.11320839593711,-2.4255884588280594,3.0441714935920987,6,-1.164999008178711,-4.375,2.217501640319824,2.799999237060547,-1.6599998474121094,2,-0.023925639896647866,4.899979019245074,43.70000076293945,-2.263166771069243,42.599998474121094,-1.3636382552244086,41.0,-0.023925639896647866
118,2000-06-15,44.099998474121094,44.099998474121094,43.150001525878906,43.5,265956.0,0.024390226612515997,2.1666645473850186,-0.7058786570506635,76.34614166658719,66.07198511630227,-2.136248689882514,-5.582699829901436,-1.2622658856357987,0.2262616894486058,32.77220816484601,1.0499992370605469,1.4803587786434562,4.698498916625979,-1.7787943933631922,11.175792226615151,1.45985226163139,7.937145571620569,-6.190824803944885,97.87735382234675,20.845155736323505,3.2386466549945867,6,-2.214998245239258,-5.424999237060547,-0.7599983215332031,0.4500007629394531,-2.8499984741210938,3,-0.029478441769638986,1.013989036052989,43.04999923706055,4.899979019245074,43.70000076293945,-2.263166771069243,42.599998474121094,-0.029478441769638986
119,2000-06-16,44.79999923706055,44.849998474121094,43.79999923706055,44.20000076293945,308844.0,0.015873033722443974,2.0000108991825614,1.0,73.14409777170685,68.45596204551815,-2.652750506060997,-5.914937992913096,-2.0523707640765423,-0.5136763055027416,29.75861741887601,1.0499992370605469,2.1296898889403195,4.972499656677243,-1.7562027638525421,11.701202077207029,1.6081484464123506,8.336850866942136,-6.388359570361715,98.4375223517631,23.28342217114428,3.3643512102648945,6,-2.5849990844726562,-5.795000076293945,-2.1075000762939453,-0.49500083923339844,-5.849998474121094,4,-0.04910716072333132,2.1666645473850186,44.099998474121094,1.013989036052989,43.04999923706055,4.899979019245074,43.70000076293945,-0.04910716072333132
120,2000-06-19,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,-0.13058032530682984,1.0,0.0,50.39001949998313,68.53259833388687,2.882734931843622,0.33832452811343217,3.6789528491466896,5.293896327644134,26.175174838328385,5.849998474121094,2.560042425665536,-1.1224988937377915,-7.299677869426773,5.05468008195119,-4.211088381582286,1.9660905941067028,5.899997711181641,0.0,-69.03655004331017,3.0885894878444926,6,2.9499988555908203,0.05499839782714844,3.7424983978271484,5.354997634887695,2.049999237060547,0,0.07830549877582005,2.0000108991825614,44.79999923706055,2.1666645473850186,44.099998474121094,1.013989036052989,43.04999923706055,0.07830549877582005
121,2000-06-20,44.25,45.45000076293945,44.0,45.45000076293945,67017.0,0.13607186478166766,1.4166664017573027,-100.0,62.38035813701192,69.45529516927716,-2.205549296427307,-4.403810802299418,-1.6844501292686687,-0.013350096465231331,22.474948225405395,6.5,2.727943029109852,3.6800003051757812,-2.131565979378692,9.491566589730255,0.7742171628985446,6.585783447453018,-5.299999237060547,81.53844980093149,12.362914348402882,2.905783142277237,6,-2.049999237060547,-4.944999694824219,-1.5975008010864258,0.05499839782714844,-3.0,1,-0.05762710140249827,1.0,38.95000076293945,2.0000108991825614,44.79999923706055,2.1666645473850186,44.099998474121094,-0.05762710140249827
122,2000-06-21,43.54999923706055,44.900001525878906,43.18999862670898,44.25,192135.0,-0.015819226281117538,-1.4084514231218546,0.5833335982426973,59.21272511385386,69.05056068026136,-1.1481480633504688,-3.184228934546816,-1.0611629416030297,0.678293231503126,18.362876005639112,1.710002899169929,2.7735223185023443,2.546499633789061,-2.7484593833220927,7.841458650900215,-0.10097987476651582,5.193979142344638,-4.599998474121094,70.76920729417068,4.14892247544573,2.647479508555578,6,-1.3499984741210938,-4.244998931884766,-1.047499656677246,0.7549991607666016,-4.599998474121094,2,-0.05464985326773275,1.4166664017573027,44.25,1.0,38.95000076293945,2.0000108991825614,44.79999923706055,-0.05464985326773275
123,2000-06-22,43.5,44.349998474121094,43.27000045776367,44.0,52219.0,-0.0011480881271289656,-1.2499980131766126,0.7142849357769168,53.88601334191506,66.77278871145337,-0.6753516630956256,-2.7216725938383775,-1.1013232892305638,0.7005584981758091,15.616763144424016,1.0799980163574219,2.9839007108574265,2.146000480651857,-2.808054830142929,7.100055791446643,-0.331027174745536,4.62302813604925,-4.419999237060544,69.99998826246994,6.640968539292771,2.4770276553973933,6,-1.2999992370605469,-4.194999694824219,-0.9975004196166992,0.8049983978271484,-3.5,3,-0.048505761157507155,-1.4084514231218546,43.54999923706055,1.4166664017573027,44.25,1.0,38.95000076293945,-0.048505761157507155
124,2000-06-23,44.0,44.849998474121094,43.04999923706055,43.04999923706055,150180.0,0.011494252873563315,-2.789469034721748,-1.9000015258789062,52.682456450875414,64.11499967775717,-0.7879061595294345,-2.721694350235417,-1.6830183133050198,0.15565121234460122,12.719442509124656,1.7999992370605469,3.1961527710186175,2.2400005340576143,-2.1205304445536655,6.600531512668894,0.05973504475197444,4.420266023363254,-4.792599237060543,77.69229595477765,16.07472523757447,2.180265489305639,6,-1.7999992370605469,-4.694999694824219,-1.7774991989135742,0.024999618530273438,-5.8899993896484375,4,-0.0625,-1.2499980131766126,43.5,-1.4084514231218546,43.54999923706055,1.4166664017573027,44.25,-0.0625
125,2000-06-26,44.18999862670898,44.9900016784668,43.84000015258789,44.9900016784668,105635.0,0.004318150607022231,1.8749928474699118,-0.8421077992426903,57.13549840169881,61.86813122334086,-0.8142741989809892,-2.591708429992863,-1.9248520345879925,-0.09393428415041427,11.40427200221642,1.1500015258789062,3.2899577051105737,2.1424991607665973,-2.051405183249649,6.336403504782844,0.04554698875847407,4.2394513327747205,-4.857745863769523,47.49994436903328,-13.967224053684497,2.0969521720081223,6,-1.9899978637695241,-4.884998321533196,-3.579998970031731,-1.7649993896484304,-6.159999847412095,0,-0.11857881933950565,-2.789469034721748,44.0,-1.2499980131766126,43.5,-1.4084514231218546,43.54999923706055,-0.11857881933950565
126,2000-06-27,44.13000106811523,44.900001525878906,43.40999984741211,43.40999984741211,82668.0,-0.001357718046125611,-3.1388865341414824,-0.8999980926586263,59.7843698582557,60.551297804654205,-0.7675865263831412,-2.2260577529411947,-1.9142646336035511,-0.11363794562887364,10.164992789119227,1.4900016784667969,3.173702696163531,1.8160015106201115,-2.1818154998209067,5.81381852106113,-0.18290699460039406,3.814910015840617,-4.67539334517577,55.67012741859331,-7.786200392494287,1.998908505220508,6,-1.9300003051757741,-4.825000762939446,-5.047500610351555,-2.730001449584954,-6.33000183105468,1,-0.07092682964779518,1.8749928474699118,44.18999862670898,-2.789469034721748,44.0,-1.2499980131766126,43.5,-0.07092682964779518
127,2000-06-28,42.45000076293945,43.9900016784668,42.20000076293945,43.9900016784668,102696.0,-0.0380693465785934,1.3246751316565188,-2.1388865341415038,55.22908988115355,58.20495871738381,0.914525716411724,-0.23105483594074627,-0.3370976610559495,1.5129669516962139,9.141337269530917,1.9300003051757741,2.8142039764846842,-0.07149887084960938,-3.5947223098344736,3.451724568135255,-1.833110590342045,1.6901128486428263,-2.8754851791999982,8.960570536327117,-57.82723524350927,1.7616117194924323,6,-0.25,-3.145000457763672,-3.4425010681152344,-1.0500011444091797,-6.950000762939453,2,-0.02826856870134853,-3.1388865341414824,44.13000106811523,1.8749928474699118,44.18999862670898,-2.789469034721748,44.0,-0.02826856870134853
128,2000-06-29,40.0,43.0,40.0,43.0,221333.0,-0.05771497571039863,1.0,1.9480507899391135,47.71480775701699,55.37948204908493,3.041641392123033,2.4094231164149065,1.982381763599527,3.8898338140215856,7.966765229331324,3.0,2.2590218695588007,-2.5639995574951158,-5.9331186738553825,0.805119558865151,-4.248559115675249,-0.8794399993149824,-0.30797471267654686,0.0,-68.23215607331647,1.6845595581801325,6,2.200000762939453,0.22999954223632812,-1.2625007629394531,0.7800006866455078,-3.1300010681152273,3,-0.02624998092651365,1.3246751316565188,42.45000076293945,-3.1388865341414824,44.13000106811523,1.8749928474699118,44.18999862670898,-0.02624998092651365
129,2000-06-30,39.900001525878906,40.4900016784668,39.20000076293945,40.4900016784668,161045.0,-0.002499961853027366,3.3728833284841433,0.19666671752929688,43.37586527939947,54.60013158013119,2.6524090224131385,2.4831549214656548,1.9480058411796364,3.9426782411733967,8.30063473590998,1.2900009155273438,1.8620053757264046,-2.5664981842041,-6.1298803964924815,0.9968840280842812,-4.348189290348287,-0.784807078059913,5.549999237060547,12.089821282449629,-51.980705554280526,1.7816911061441898,6,2.424999237060547,0.3299980163574219,-1.2050018310546875,0.8799991607666016,-2.5100021362304688,4,0.0025062273257367984,1.0,40.0,1.3246751316565188,42.45000076293945,-3.1388865341414824,44.13000106811523,0.0025062273257367984
130,2000-07-03,41.650001525878906,42.25,39.5,40.5,46596.0,0.04385964744550108,1.340427051577987,-1.94915462451104,45.126011108154394,52.682981910258135,1.4814739868228344,0.6698371441548687,0.08119608856920735,2.181407755792975,8.290284221410953,2.75,1.297357973863626,-0.7544982910156222,-4.329984369936973,2.820987787905729,-2.542241330476294,1.0332447484450498,3.674999237060547,42.982463772092615,-15.859842733755677,1.7877430394606741,7,0.44499969482421875,-1.105001449584961,-2.9625015258789062,-0.8700008392333984,-3.5,0,-0.08499401646666904,3.3728833284841433,39.900001525878906,1.0,40.0,1.3246751316565188,42.45000076293945,-0.08499401646666904
131,2000-07-04,40.599998474121094,42.150001525878906,40.400001525878906,42.0,83363.0,-0.02521015638151658,1.0588179855759954,-1.2173910159022907,44.28371170282738,51.024202642366305,2.189527982686627,1.7447102505199723,1.0065499533539537,3.203541514420806,8.551460524114038,1.75,0.7318429524508119,-1.7635013580322294,-5.404722667137548,1.8777199510730895,-3.584112012584889,0.057109296520430064,4.602502288818357,29.227504041666997,-26.660842250281156,1.820610654552658,7,1.4950027465820312,0.9350013732910156,-1.9399986267089844,0.18000221252441406,-2.5,1,-0.0633004874732288,1.340427051577987,41.650001525878906,3.3728833284841433,39.900001525878906,1.0,40.0,-0.0633004874732288
132,2000-07-05,40.0,41.099998474121094,39.900001525878906,40.61000061035156,202897.0,-0.014778288095344094,-1.962964358375405,0.43571424678884585,40.2287909698206,49.506733489911355,2.4954225870944455,2.4299122147259453,1.4633305080670524,3.772058504583832,8.539173106385785,1.1999969482421875,0.9675094472099204,-2.3384998321533175,-6.039960135333693,1.3629604710270584,-4.189229983743509,-0.487769680563126,5.082450762939452,21.05261572840153,-28.30478085013542,1.8507301515901884,7,2.095001220703125,1.6499996185302734,-1.4400005340576172,0.7800006866455078,-2.0,2,-0.055000019073486284,1.0588179855759954,40.599998474121094,1.340427051577987,41.650001525878906,3.3728833284841433,39.900001525878906,-0.055000019073486284
133,2000-07-06,40.65999984741211,41.29999923706055,40.099998474121094,40.099998474121094,196208.0,0.016499996185302734,-3.2857065006369166,-0.9180341196187808,40.11461218874412,48.11030634967455,1.5535786402191647,1.891295384330327,0.6838495322555573,3.09383540435212,8.544206334540574,1.2999992370605469,0.459399589763251,-1.6940000534057589,-5.362852140952427,1.974852034140909,-3.528426097179093,0.14042599036757508,4.304801915527342,47.868834415832126,4.524775921880405,1.8344260437733355,7,1.4350013732910156,0.9899997711181641,-2.6475000381469727,0.12000083923339844,-2.700000762939453,3,-0.1269060468956329,-1.962964358375405,40.0,1.0588179855759954,40.599998474121094,1.340427051577987,41.650001525878906,-0.1269060468956329
134,2000-07-07,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,-0.042056052407523414,1.0,0.0,50.0,47.31747319393025,2.7623980502875014,3.625732280238182,2.2642841519783588,4.783306537452432,8.679834233694777,1.7099990844726562,0.023415083672922776,-3.301499176025388,-7.234651891544246,0.6316535394934704,-5.268075533784817,-1.3349228182659587,5.899504979999996,0.0,-46.80980604228488,1.9665763577594308,7,2.9750003814697266,3.25,-1.0700006484985352,1.8299999237060547,-0.40000152587890625,4,-0.05340184314023899,-3.2857065006369166,40.65999984741211,-1.962964358375405,40.0,1.0588179855759954,40.599998474121094,-0.05340184314023899
135,2000-07-10,41.2400016784668,41.599998474121094,41.099998474121094,41.29999923706055,169478.0,0.0587933471289237,-1.9411421519129362,-100.0,39.08629820758983,45.017687454967366,0.011101133236280702,1.295015859920582,-0.13424397399454335,2.46257348782774,8.944792662630594,2.6499977111816406,-0.21119780175992275,-0.9434984207153292,-4.898248443684871,3.0112516022542124,-2.9208734322001035,1.0338765907694452,3.3735238652726522,71.56251154839717,27.94166883136981,1.9773750114847717,7,0.22999954223632812,0.9599990844726562,-2.7025012969970703,-0.46000099182128906,-2.8300018310546875,0,-0.09335601678281724,1.0,38.95000076293945,-3.2857065006369166,40.65999984741211,-1.962964358375405,40.0,-0.09335601678281724
136,2000-07-11,41.25,41.599998474121094,41.11000061035156,41.22999954223633,108280.0,0.0002424423163498446,-2.7692386695423803,-0.33335452695829093,41.221373378934985,43.46127451027641,-0.5033166410154024,1.151074753316962,-0.2555356937630222,2.4057816692184844,9.014054622593962,0.48999786376953125,-0.47400076648604994,-0.8110000610351591,-4.7194726330636385,3.0974725109933203,-2.7652363470494024,1.1432362249790842,3.1369845525074496,86.79249900313957,44.68050670168332,1.9542362860142413,7,-0.27499961853027344,0.9500007629394531,-2.3824996948242188,-0.4699993133544922,-2.950000762939453,1,-0.07515147816051138,-1.9411421519129362,41.2400016784668,1.0,38.95000076293945,-3.2857065006369166,40.65999984741211,-0.07515147816051138
137,2000-07-12,42.02000045776367,42.88999938964844,41.099998474121094,41.099998474121094,161091.0,0.01866667776396791,-2.89129794794608,45.99904634751097,44.64544144921,43.12023380940897,-1.4982881407968307,0.3161627105456688,-1.0982611099501867,1.5771827295268537,9.042643744803911,1.7900009155273438,-0.8656167965884052,0.010500335693357954,-3.87014710060253,3.891147771989246,-1.929823382454586,1.950824053841302,2.14950474316106,77.91880113898767,37.70958709912755,1.9403237181479442,7,-1.1000003814697266,0.18000030517578125,-2.690000534057617,-1.239999771118164,-2.8699989318847656,2,-0.0932889562336574,-2.7692386695423803,41.25,-1.9411421519129362,41.2400016784668,1.0,38.95000076293945,-0.0932889562336574
138,2000-07-13,42.79999923706055,42.79999923706055,41.58000183105469,42.04999923706055,97306.0,0.018562559990471517,2.253326416015625,0.8152156335908248,45.7446765338403,43.3834350599024,-2.055495590236127,-0.5968217384974821,-1.9582501619768635,0.7543418757350011,9.072777858702693,1.2199974060058594,-1.3216755255470929,0.8554990768432589,-2.919835612621121,4.630833766307639,-1.0321682678889275,2.743166421575445,1.160725786344777,97.71573137163587,59.67647959470943,1.8876673447321886,7,-1.8799991607666016,-0.5999984741210938,-3.469999313354492,-2.019998550415039,-3.279998779296875,3,-0.11214951688373453,-2.89129794794608,42.02000045776367,-2.7692386695423803,41.25,-1.9411421519129362,41.2400016784668,-0.11214951688373453
139,2000-07-14,42.599998474121094,43.0,42.11999893188477,42.849998474121094,63371.0,-0.00467291510524781,2.199986128450522,-0.3333333333333333,44.36569626621891,43.298955633020675,-1.6005368232834911,-0.6008986623055321,-1.8454366671683502,0.9241134418251917,8.806024495192176,0.8800010681152273,-1.5886681299480259,0.7654983520507841,-2.7807754515152325,4.311772155616801,-1.0076385497322278,2.538635253833796,1.1602975788655954,78.94730501893294,40.36546272574778,1.7731369017830099,7,-1.6249980926513672,-0.3999977111816406,-3.2524986267089844,-1.819997787475586,-2.609996795654297,4,-0.10892017736731074,2.253326416015625,42.79999923706055,-2.89129794794608,42.02000045776367,-2.7692386695423803,41.25,-0.10892017736731074
140,2000-07-17,42.0,42.5,41.0,42.5,167761.0,-0.014084471727988102,5.0,2.0,42.730370645418255,43.12636218219744,-1.056804248929403,0.2522467469465255,-1.3272104674549894,1.4998267740199367,8.440323001659143,1.5999984741210938,-1.4975568320651718,0.012999916076658735,-3.2630119040386845,3.289011736192002,-1.6250059939810129,1.6510058261343303,1.567884241384803,50.0,13.018747002190253,1.638005910057672,7,-1.0249996185302734,0.20000076293945312,-2.1575002670288086,-1.2199993133544922,-2.0,0,-0.08214287530808217,2.199986128450522,42.599998474121094,2.253326416015625,42.79999923706055,-2.89129794794608,42.02000045776367,-0.08214287530808217
141,2000-07-18,41.70000076293945,42.33000183105469,41.5,41.900001525878906,51263.0,-0.007142838977632016,-1.7666622162035006,0.40000152587890625,47.1740761502307,43.89806053557634,-0.6530339944023993,0.3704019436906947,-1.1415576730479842,1.781054420059192,7.834613051036289,0.8300018310546875,-1.285999632090551,-0.15949935913086222,-3.2583711080072533,2.939372389745529,-1.7089352335690577,1.3899365153073333,1.6831681393075328,35.000038146972656,-5.297384130479351,1.5494358744381953,7,-0.7250003814697266,0.5,-1.8000011444091797,-0.9200000762939453,-3.319999694824226,1,-0.07889690300560637,5.0,42.0,2.199986128450522,42.599998474121094,2.253326416015625,42.79999923706055,-0.07889690300560637
142,2000-07-19,41.16999816894531,42.04999923706055,40.9900016784668,41.75,103547.0,-0.012709894107847952,-1.2553264019089825,2.899998092658643,55.15417764862701,45.56912336445222,0.06748272042460002,0.7514878104128044,-0.5977289345274741,2.284542128753003,7.406201731576491,1.05999755859375,-1.2508371896966466,-0.5705018997192397,-3.5774652037956116,2.436461404357132,-2.073983551757422,0.9329797523189427,2.0358440077293736,8.95505675553084,-34.93443124399946,1.5034816520381844,7,-0.19499778747558594,1.0300025939941406,-1.269998550415039,-0.3899974822998047,-2.8199996948242188,2,-0.0697109317349841,-1.7666622162035006,41.70000076293945,5.0,42.0,2.199986128450522,42.599998474121094,-0.0697109317349841
143,2000-07-20,41.38999938964844,41.599998474121094,41.0,41.099998474121094,110535.0,0.005343726754621914,-1.4489840404826781,-0.5,56.4951948787944,46.29081168431826,-0.04255329005507491,0.3850471568875946,-0.8703740917034821,2.0358426928364963,6.954638532072694,0.5999984741210938,-1.1031621433725292,-0.24500064849853231,-3.1379354203041956,2.647934123307131,-1.6914680344013675,1.2014667374043029,1.645609130476842,19.900400258868228,-26.85440423424598,1.4464673859028327,7,0.6050014495849609,0.8100013732910156,-1.109999656677246,-0.6099987030029297,-3.2900009155273438,3,-0.054119301686429866,-1.2553264019089825,41.16999816894531,-1.7666622162035006,41.70000076293945,5.0,42.0,-0.054119301686429866
144,2000-07-21,41.25,41.70000076293945,41.20000076293945,41.70000076293945,135265.0,-0.003382444834813203,1.2222184546263721,-1.5517218699850044,47.97159482191633,47.27806686368787,0.5118360720942903,0.32512955832129364,-0.7834742029576418,2.1501898595690463,6.343265477993228,0.5,-0.7964942604273091,-0.24750003814697408,-2.920167354791694,2.425167278497746,-1.583833696469334,1.0888336201753859,1.6221842098378474,17.218451029085205,-28.773701263301472,1.336333658322359,7,0.7450008392333984,0.9500007629394531,-0.9700002670288086,-0.8050003051757812,-3.049999237060547,4,-0.041939382842092754,-1.4489840404826781,41.38999938964844,-1.2553264019089825,41.16999816894531,-1.7666622162035006,41.70000076293945,-0.041939382842092754
145,2000-07-24,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,-0.055757557262073876,1.0,-0.0,42.574265584725275,47.42838821988679,2.7410929902546357,2.3319957738842447,1.457526340621527,4.419684044445354,5.801778194185885,2.299999237060547,-0.5780757636795926,-2.28549938201904,-4.872808095847404,0.30180933180932357,-3.579153738933222,-0.9918450251048583,3.765296109022458,0.0,-46.12527874911493,1.2936543569141823,7,2.0249996185302734,3.25,1.659998893737793,0.9299983978271484,-1.470001220703125,0,0.026700921570119496,1.2222184546263721,41.25,-1.4489840404826781,41.38999938964844,-1.2553264019089825,41.16999816894531,0.026700921570119496
146,2000-07-25,41.0,41.0,40.29999923706055,40.75,109964.0,0.05263155832877686,4.600006103515625,100.0,53.98089249354903,48.46566055814668,0.7285128027779919,0.037399048390582834,-0.6446634803803732,2.354782494622498,5.228621053811856,2.049999237060547,-0.4232588469425522,-0.0790000915527358,-2.2787498236286368,2.120749640523165,-1.1788749575906863,1.0208747744852147,1.5646850276010156,66.12904019708459,16.136915802329398,1.0998748660379492,7,-0.024999618530273438,1.2000007629394531,-0.5475006103515625,-1.1200008392333984,-4.599998474121094,1,-0.024390243902439046,1.0,38.95000076293945,1.2222184546263721,41.25,-1.4489840404826781,41.38999938964844,-0.024390243902439046
147,2000-07-26,41.25,41.29999923706055,40.5,41.18000030517578,167345.0,0.0060975609756097615,8.411857104389194,0.279998779296875,52.42798462441237,49.20825034598803,0.3998503558549089,-0.3237081935313313,-0.9224585298964882,2.079047561303163,5.16816889894115,0.7999992370605469,-0.23199553201618528,0.23099994659423828,-1.8747499627875257,2.3367498559760023,-0.8218750080966473,1.2838749012851238,1.1700976570145514,83.6363358931108,31.99691676506255,1.052874954690883,7,-0.27499961853027344,0.720001220703125,-0.4974994659423828,-1.4500007629394531,-3.75,2,-0.06957573168205511,4.600006103515625,41.0,1.0,38.95000076293945,1.2222184546263721,41.25,-0.06957573168205511
148,2000-07-27,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,-0.055757557262073876,1.0,0.0,50.0,49.834284094185925,2.342649941683945,1.9959266164678056,1.4043307409611714,4.35165157710027,5.213700684056643,2.299999237060547,-0.13618327561250965,-2.0164993286132784,-4.275965486769785,0.2429668295432279,-3.146232407691528,-0.8867662495350288,3.3312930183120955,0.0,-55.76845541257974,1.129733079078253,7,1.7749996185302734,3.020000457763672,1.802499771118164,0.8299999237060547,0.8600006103515625,3,-0.015404423031212255,8.411857104389194,41.25,4.600006103515625,41.0,1.0,38.95000076293945,-0.015404423031212255
149,2000-07-28,40.0,40.79999923706055,38.52000045776367,40.70000076293945,62524.0,0.026957617881733453,4.066676839218578,-100.0,44.608686566124476,50.042985863153284,0.9890665740291169,1.005347840303358,0.4815621577746896,3.2681093298776744,5.02007767526022,2.279998779296875,-0.12700673314186872,-0.9715000152587905,-3.2214517350193788,1.2784517045017978,-2.0964758751390846,0.15347584462150365,2.1480420605190673,53.237416982271256,-0.5111707509768237,1.1249758598802946,7,0.4250011444091797,1.7550010681152344,0.7525005340576172,-0.2199993133544922,0.7000007629394531,4,-0.04750003814697268,1.0,38.95000076293945,8.411857104389194,41.25,4.600006103515625,41.0,-0.04750003814697268
150,2000-07-31,38.11000061035156,39.88999938964844,37.5,39.88999938964844,338215.0,-0.04724998474121089,1.68539441425069,2.542852627506117,38.26606863149276,49.05320724996018,2.535919869896766,2.757942336983902,2.5513440130223017,5.0349959276572775,5.260657043349006,2.5,-0.2542997780986056,-2.684499359130861,-5.245217894855941,-0.1237808234057809,-3.964858626993397,-1.4041400912683244,3.820358954002181,16.052650863778137,-32.13158863016723,1.2803592678625395,7,1.664999008178711,3.135000228881836,2.6424999237060547,1.6700000762939453,2.7900009155273438,0,0.002361588851915286,4.066676839218578,40.0,1.0,38.95000076293945,8.411857104389194,41.25,0.002361588851915286
151,2000-08-01,38.02999877929688,38.5,37.5,38.400001525878906,87538.0,-0.0020992345781529753,2.5087738084084004,0.2078668541155857,34.27895149622425,46.733737677470984,2.280392611367205,2.7779617604594193,2.805845926118124,5.071602328840029,5.514237619431262,1.0,-0.3677734184555135,-2.6360012054443303,-5.480070503530328,0.2080680926416676,-4.058035854487329,-1.2139665564013313,3.5459320199085624,13.947339097543018,-29.216759489830313,1.4220346490429974,8,1.5700016021728445,3.170001983642571,2.722501754760735,1.7250003814697195,2.470001220703118,1,-0.014462247034306208,1.68539441425069,38.11000061035156,4.066676839218578,40.0,1.0,38.95000076293945,-0.014462247034306208
152,2000-08-02,37.79999923706055,38.79999923706055,37.61000061035156,38.43999862670898,135472.0,-0.006047845112252426,-1.333338319882118,1.7297152401179594,29.40691823978422,43.72392916202541,2.2150190381751784,2.987882281019637,3.1925726960304885,5.256428446111713,5.701142278540757,1.1899986267089844,-0.42970915097652806,-2.7560007095336942,-5.866251078764677,0.35424965969728817,-4.3111258941491855,-1.200875524918203,3.4498570982084615,9.090888073288443,-26.050315681250876,1.5551251846154917,8,1.8000011444091797,2.9450016021728516,2.9525012969970703,1.7950000762939453,2.549999237060547,2,-0.03703697723382571,2.5087738084084004,38.02999877929688,1.68539441425069,38.11000061035156,4.066676839218578,40.0,-0.03703697723382571
153,2000-08-03,35.5,38.27999877929688,35.009998321533196,38.2599983215332,292051.0,-0.06084654189107863,1.3357152491202335,4.312501490117588,25.070226336952487,41.179332663696094,4.013746615977077,5.145287995025569,5.573901271958711,7.461495180689894,6.262014737042232,3.270000457763686,-0.6345569080824376,-4.797999954223634,-8.641543056924249,-0.9544568515230196,-6.719771505573938,-2.8762284028733305,5.449867828447488,8.462894662982533,-20.263978779980803,1.9217715513503064,8,2.654998779296875,3.5049991607666016,5.252500534057617,4.094999313354492,4.799999237060547,3,0.05633802816901401,-1.333338319882118,37.79999923706055,2.5087738084084004,38.02999877929688,1.68539441425069,38.11000061035156,0.05633802816901401
154,2000-08-04,36.86999893188477,36.900001525878906,36.0,36.29999923706055,91662.0,0.03859151920802173,1.8571255570625849,-0.20652175415367138,32.91138693614717,40.10567948052075,2.187103527563785,3.8066390943433035,4.322493172558758,6.005961546434754,6.406325744015002,1.4000015258789062,-0.9143889902661613,-3.324000930786127,-7.425058068559821,0.7770562069875666,-5.374529499672974,-1.2734723618992803,3.4858819458712844,38.114758263156446,11.579829810670521,2.0505285688868478,8,1.2849998474121023,2.135000228881829,4.345001220703118,2.7250003814697195,3.5800018310546804,4,0.0797396942386066,1.3357152491202335,35.5,-1.333338319882118,37.79999923706055,2.5087738084084004,38.02999877929688,0.0797396942386066
155,2000-08-07,37.38999938964844,37.4900016784668,36.88000106811523,37.29999923706055,118165.0,0.014103620092974056,3.20683214290417,0.1578950890765731,35.85029053566818,38.091168151867315,1.589721926514244,3.1446448640331397,3.847042084789493,5.404338133597918,6.479463707078533,0.6200027465820241,-1.2478713766800027,-2.6115003585815444,-6.864446180936682,1.641445463773593,-4.7379732697591095,-0.4850274474039793,2.4312932324853307,62.79684678609324,35.790522542949766,2.126472911177568,8,0.7649993896484375,1.614999771118164,3.887500762939453,2.2049999237060547,5.010002136230469,0,0.08852638211616015,1.8571255570625849,36.86999893188477,1.3357152491202335,35.5,-1.333338319882118,37.79999923706055,0.08852638211616015
156,2000-08-08,38.150001525878906,38.20000076293945,37.25,37.5,158389.0,0.020326347917536403,1.5333353678385417,7.222226931717035,40.232869269379336,36.73615533464143,0.4279348050397189,2.2561655165759547,3.129733450008345,4.580674223493531,6.437344682790778,0.9500007629394531,-1.4646784946680498,-1.696498298645018,-5.983679854944157,2.5906832576541206,-3.840089076794584,0.44709247950454767,1.190161666194804,82.84966875552328,51.34747302781516,2.143590778149569,8,-0.24500274658203125,0.8549976348876953,3.169999122619629,1.444997787475586,3.4499969482421875,1,0.07208387654020276,3.20683214290417,37.38999938964844,1.8571255570625849,36.86999893188477,1.3357152491202335,35.5,0.07208387654020276
157,2000-08-09,38.099998474121094,38.650001525878906,37.900001525878906,38.25,176160.0,-0.0013106959307430666,-1.727295426486704,-0.23077103653884526,39.24133185568919,35.54074776305134,-0.017745921955004462,2.105377952701872,3.238848171449092,4.572305607424994,5.8574169137582395,0.75,-1.4469754499060627,-1.5505012512207017,-5.777295189790436,2.676292687349033,-3.6638982205055655,0.562895718064162,0.8071482308985622,84.89003935213087,49.775520714425966,2.1133969692848655,8,-0.19499969482421875,0.9050006866455078,3.7150020599365234,1.4950008392333984,3.6500015258789062,2,0.06299216855636036,1.5333353678385417,38.150001525878906,3.20683214290417,37.38999938964844,1.8571255570625849,36.86999893188477,0.06299216855636036
158,2000-08-10,38.0,38.4900016784668,37.709999084472656,38.4900016784668,96545.0,-0.0026246319718100652,2.1836731516298045,3.2666446264177815,39.34426229508197,34.9558117329355,-0.07451238803968607,1.926085936705178,3.3706127721031294,4.618666154743025,5.2773448285532565,0.7800025939941406,-1.7654604943471313,-1.4104997634887724,-5.424037139633185,2.6030376126556405,-3.417268451560979,0.5962689245834341,0.6500015258789062,75.47165465637514,36.51980460656981,2.0067686880722078,8,-0.5500011444091797,1.0049991607666016,3.872500419616699,1.5949993133544922,3.700000762939453,3,0.06184206510844992,-1.727295426486704,38.099998474121094,1.5333353678385417,38.150001525878906,3.20683214290417,37.38999938964844,0.06184206510844992
159,2000-08-11,37.959999084472656,38.150001525878906,37.11000061035156,38.150001525878906,160484.0,-0.0010526556717721514,9.94723739158368,0.38775875625724987,46.1893704751867,35.836178604457054,-0.39595616980570014,1.6871472380288992,3.355527660160149,4.593554036860901,4.691149776923799,1.0400009155273438,-2.1113022909616035,-1.2185007095336928,-4.984550189573618,2.547548770506232,-3.1015254495536553,0.6645240304862696,0.69000244140625,61.01682130195384,16.42987834846376,1.8830247400199625,8,-1.0550003051757812,1.0450000762939453,3.912501335144043,1.635000228881836,2.0400009155273438,4,0.06164384112287968,2.1836731516298045,38.0,-1.727295426486704,38.099998474121094,1.5333353678385417,38.150001525878906,0.06164384112287968
160,2000-08-14,38.54999923706055,38.68000030517578,38.15999984741211,38.68000030517578,151377.0,0.0155426808961443,6.999941312831949,0.6842073562479923,39.375541145950685,36.402466343315545,-1.0247413771286702,0.870036581825957,2.6826341114098824,3.941210632592771,4.499182046541214,0.720001220703125,-2.2573824054715885,-0.45600051879883097,-3.9865852484662128,3.074584210868551,-2.221292883632522,1.30929184603486,-3.540000915527351,91.71967558058732,47.79809441787582,1.7652923648336896,8,-1.6450004577636719,0.4549999237060547,3.5125017166137695,0.845001220703125,-0.4500007629394531,0,0.049286681283571054,9.94723739158368,37.959999084472656,2.1836731516298045,38.0,-1.727295426486704,38.099998474121094,0.049286681283571054
161,2000-08-15,38.40999984741211,38.75,38.29999923706055,38.70000076293945,50275.0,-0.0036316314505616676,1.307699831761806,2.230757944775375,37.56567574744839,37.30899495527824,-0.9221434348507458,0.791500256881335,2.783794000865754,4.001452611213253,4.283904741160176,0.4500007629394531,-2.4247315323609797,-0.431499862670897,-3.732703939558256,2.869704214216462,-2.0821019011145765,1.2191021757727825,-3.3266014862060587,79.26827566315279,38.70268661357172,1.6506020384436797,8,-1.5300006866455078,0.5949993133544922,3.4250011444091797,0.9850006103515625,0.4900016784667969,1,0.10387924223685263,6.999941312831949,38.54999923706055,9.94723739158368,37.959999084472656,2.1836731516298045,38.0,0.10387924223685263
162,2000-08-16,38.29999923706055,39.29999923706055,38.29999923706055,38.70000076293945,116813.0,-0.002863853444117437,-3.999980926586431,1.3793112520059982,46.47886625420009,39.687732723861295,-0.8199898035101398,0.711966231058696,2.882534936346403,3.9986315022034233,4.288147177453774,1.0,-2.3451280864630704,-0.3980005264282198,-3.5175392134065078,2.721538160550068,-1.9577698699173638,1.1617688170609242,-3.0699368103027354,54.33787090986684,8.284056552057422,1.5597693434891424,8,-0.6499996185302734,0.7049999237060547,3.287501335144043,1.0050010681152344,-0.20000076293945312,2,0.08616186169182316,1.307699831761806,38.40999984741211,6.999941312831949,38.54999923706055,9.94723739158368,37.959999084472656,0.08616186169182316
163,2000-08-17,39.150001525878906,39.150001525878906,38.349998474121094,38.5,81068.0,0.022193271690613026,1.4615420730776905,-1.624997615823304,45.293478012911656,41.06352062127957,-1.2268021278157946,-0.33144904394367813,2.0357536607688473,3.071379419336594,4.292618880276294,0.8500022888183594,-2.182092686104369,0.5640016555786147,-2.298874769769178,3.426878080926407,-0.8674365570952816,1.995439868252511,-3.6757428905029315,93.15078514879941,46.0225844016666,1.4314382126738956,8,-1.0600013732910156,-0.1450023651123047,2.409998893737793,0.154998779296875,-0.15000152587890625,3,0.06641119726144695,-3.999980926586431,38.29999923706055,1.307699831761806,38.40999984741211,6.999941312831949,38.54999923706055,0.06641119726144695
164,2000-08-18,39.52000045776367,39.75,39.20000076293945,39.2599983215332,135187.0,0.009450802489501475,-1.8947537494729656,0.40000234750049884,59.38747490098811,43.67876332853734,-1.3202003320122913,-0.8829709489250206,1.6523868744497747,2.6069760738940957,4.364846732456264,0.5999984741210938,-1.9198186254178182,1.020500564575194,-1.59753836653708,3.6385394956874677,-0.28851890098093946,2.3295200301313272,-3.8161973862866247,85.53462137333887,33.05142222124324,1.3090194655561365,8,-1.0900001525878906,-0.5150012969970703,2.0399999618530273,-0.21500015258789062,-0.6399993896484446,4,0.055161950402951465,1.4615420730776905,39.150001525878906,-3.999980926586431,38.29999923706055,1.307699831761806,38.40999984741211,0.055161950402951465
165,2000-08-21,39.9900016784668,40.18999862670898,39.52000045776367,39.88000106811523,181148.0,0.011892743301089581,1.6274721000509085,0.4230757944775648,62.405073254209746,46.142341549074054,-1.545088466141614,-1.339752826410539,1.1226230137931594,2.049135254895674,4.103806757907309,0.6699981689453054,-1.3140445885167082,1.4385017395019517,-1.2573692438997384,4.134372722903642,0.09056624780110667,2.7864372312027967,-3.962502852707914,89.41814746938182,30.73603826113431,1.3479354917008461,8,-1.3400020599365234,-1.2350025177001953,1.597498893737793,-0.6850013732910156,-1.2900009155273438,0,0.00025002053297207283,-1.8947537494729656,39.52000045776367,1.4615420730776905,39.150001525878906,-3.999980926586431,38.29999923706055,0.00025002053297207283
166,2000-08-22,40.0,40.400001525878906,40.0,40.0,222700.0,0.00025002053297207283,0.0,0.0,64.3229139503106,48.929184004031995,-1.4137368352793729,-1.5057083429894504,1.0162842705067021,1.9400850388348516,4.394839341067218,0.4099998474121094,-0.8943260957150727,1.498500061035159,-1.0385795524234211,4.035579674493739,0.22996025430587252,2.7670398677644457,-3.556251194146107,80.95232905179445,15.33643342096724,1.2685398067292892,8,-1.2449989318847656,-1.3299999237060547,1.5875005722045898,-0.6949996948242188,-0.6100006103515625,1,-0.04750003814697268,1.6274721000509085,39.9900016784668,-1.8947537494729656,39.52000045776367,1.4615420730776905,39.150001525878906,-0.04750003814697268
167,2000-08-23,38.38000106811523,39.849998474121094,37.900001525878906,39.849998474121094,191162.0,-0.040499973297119296,1.653061754089129,-100.0,70.57142499028608,52.39886874794356,0.2795556426279049,-0.1177858689012865,2.5400866186201796,3.4892467377081786,4.437845424575748,2.0999984741210938,-0.5780493559134499,0.02200107574461896,-2.1603846917143343,2.2043868432035723,-1.0691918079848577,1.1131939594740956,-1.4615019358583297,19.19998168945284,-51.429348702609644,1.0911928837294773,8,0.3750000000000071,0.14999771118164773,3.2074995040893626,0.924999237060554,-0.38000106811522727,2,0.013548734843461974,0.0,40.0,1.6274721000509085,39.9900016784668,-1.8947537494729656,39.52000045776367,0.013548734843461974
168,2000-08-24,38.349998474121094,38.70000076293945,38.0,38.70000076293945,59544.0,-0.0007817246784564968,2.9999782018724592,0.23809721526608094,63.07418363227441,54.27495909873108,0.40725366757832404,-0.14233636166076735,2.4377108383515065,3.428836946721617,4.478148155565463,0.7000007629394531,-0.3841696812386459,0.021998596191409092,-2.142545126489921,2.186542318872739,-1.060273265149256,1.104270457532074,-1.0137190546295543,17.9998779296875,-54.39836015899223,1.0822718613406657,8,0.8000030517578125,0.005001068115234375,3.237502098083496,0.9550018310546875,-0.8899993896484375,3,-0.006518905083365278,1.653061754089129,38.38000106811523,0.0,40.0,1.6274721000509085,39.9900016784668,-0.006518905083365278
169,2000-08-25,38.099998474121094,38.68999862670898,37.849998474121094,38.68999862670898,103773.0,-0.006518905083365278,1.847457407946251,1.685703698052317,56.58625380230694,56.18726050499289,0.7590200806261436,-0.04424664659386224,2.5271315175715046,3.5846158937261876,4.456489972041891,0.8400001525878835,-0.16519560189266258,-0.13300132751464844,-2.1503385613931343,1.8843359063638374,-1.1416699444538878,0.8756672894245909,-0.3960724018630728,9.803909835624143,-61.17296233265462,1.008668616939242,8,1.0250015258789062,0.2550010681152344,3.997502326965332,1.2050018310546875,-0.6499977111816406,4,0.023622088239457995,2.9999782018724592,38.349998474121094,1.653061754089129,38.38000106811523,0.0,40.0,0.023622088239457995
170,2000-08-28,38.20000076293945,38.5,37.88999938964844,38.5,82116.0,0.002624732095101834,3.066681077781875,0.5084731516503472,50.52853235995525,57.627577906382534,0.6751485137182627,-0.14457296753346327,2.452992934808286,3.410455440477584,4.874197475054075,0.6100006103515625,0.0733595134683398,-0.037499046325685015,-2.0540824169795684,1.9790843243281984,-1.0457907316526232,0.9707926390012531,2.200000762939453,13.725563527349102,-53.4465262214185,1.00829168532694,8,0.9249992370605469,-0.045001983642578125,3.8975000381469727,1.1049995422363281,-0.20000076293945312,0,0.01780105475378657,1.847457407946251,38.099998474121094,2.9999782018724592,38.349998474121094,1.653061754089129,38.38000106811523,0.01780105475378657
171,2000-08-29,37.47999954223633,38.349998474121094,37.400001525878906,38.349998474121094,105772.0,-0.018848199118405518,1.1839037116611493,2.900003814706967,44.259274826767,57.38095663666775,1.3961791402003385,0.5608669431271522,3.020163680837811,4.0494428156527675,5.415399719056623,0.9499969482421875,0.1674604306498111,-0.7300003051757784,-2.773321407301424,1.313320796949867,-1.7516608562386011,0.2916602458870443,2.8698019409179665,3.2652292246657075,-59.118314293272405,1.0216605510628227,8,1.4200019836425781,0.6749992370605469,4.107501029968262,1.8250007629394531,1.1700019836425781,1,0.032550726670321994,3.066681077781875,38.20000076293945,1.847457407946251,38.099998474121094,2.9999782018724592,38.349998474121094,0.032550726670321994
172,2000-08-30,36.400001525878906,37.77999877929688,36.400001525878906,37.77999877929688,299505.0,-0.028815315622946258,-1.0000000000000102,1.5862056869752126,37.46083660193246,56.510663146558954,2.434313491259367,1.613318578677081,3.954197087262294,5.039408341351404,6.045107878861354,1.3799972534179759,0.28500114358982387,-1.7399984359741225,-3.932906099293376,0.45290922734513117,-2.836452267633746,-0.6435446043144992,3.8318079589843705,0.0,-58.2193750436773,1.0964538316596262,8,2.0,1.7549972534179688,5.187499046325684,2.904998779296875,3.299999237060547,2,0.08214279501180144,1.1839037116611493,37.47999954223633,3.066681077781875,38.20000076293945,1.847457407946251,38.099998474121094,0.08214279501180144
173,2000-08-31,37.5,37.72999954223633,35.25,36.75,385668.0,0.030219737033226224,3.099175898661387,-0.5434793425439077,46.908609317702656,55.12412252619391,1.2020577529894751,0.7070904924957802,2.719618478984792,3.849271247810151,6.095402816312098,2.479999542236328,0.46707025953352854,-0.7399999618530302,-2.580023373995182,1.1000234502891217,-1.6600116679241097,0.18001174421804933,2.5019010073242143,65.4070028554796,7.229954944158372,0.920011706071076,8,0.3250007629394531,0.404998779296875,3.972500801086426,1.8050003051757812,2.0999984741210938,3,0.01333333333333342,-1.0000000000000102,36.400001525878906,1.1839037116611493,37.47999954223633,3.066681077781875,38.20000076293945,0.01333333333333342
174,2000-09-01,39.810001373291016,40.099998474121094,37.5,37.97999954223633,415173.0,0.06160003662109381,1.1576786341778442,2.44000244140625,56.877738168612886,54.509974183349804,-1.1873426945285601,-1.4454699743699848,0.2829856779389388,1.4638841473113047,5.60907574975654,2.5999984741210938,0.5858338235540046,1.4230012893676758,-0.4259147594439696,3.271917338179321,0.4985432649618531,2.3474593137734985,-4.560001373291016,94.02067645222031,38.43061151505034,0.9244580244058214,9,-1.9850006103515625,-1.9050025939941406,1.5374994277954102,-0.5050010681152344,-1.2600021362304688,4,-0.059030449830504206,3.099175898661387,37.5,-1.0000000000000102,36.400001525878906,1.1839037116611493,37.47999954223633,-0.059030449830504206
175,2000-09-04,40.70000076293945,40.79999923706055,40.04999923706055,40.209999084472656,147891.0,0.022356175808764256,1.1739173701756422,0.26776021212197015,61.553986222442575,54.20231554692002,-2.1970842407979347,-2.1869013796134453,-0.7320392952573371,0.5174391055972052,5.2571403288450265,0.9899978637695312,0.6827198743380052,2.147500610351564,0.09318620603007588,4.201815014673052,1.12034340819082,3.174657812512308,-5.450000762939453,98.19822544382805,43.7194698457664,1.027157202160744,9,-2.6750011444091797,-2.795001983642578,0.3900003433227539,-1.3950004577636719,-1.7999992370605469,0,-0.07985257835570803,1.1576786341778442,39.810001373291016,3.099175898661387,37.5,-1.0000000000000102,36.400001525878906,-0.07985257835570803
176,2000-09-05,40.900001525878906,40.900001525878906,39.43000030517578,40.400001525878906,276967.0,0.0049140235673303945,4.8800048828125,1.020404667927848,63.000006484982876,53.361046824108556,-2.5211164128148695,-2.2876021442734213,-1.0553851755388663,0.2636583233423835,5.336987038340544,1.470001220703125,0.6184876019463417,2.210001373291014,-0.0849183704800538,4.504921117062082,1.0625415014054767,3.3574612451765518,-5.428001556396481,100.0,43.623723951986385,1.1474598718855342,9,-2.825000762939453,-2.9450016021728516,-0.3900012969970703,-1.595001220703125,-2.75,1,-0.07090468013904527,1.1739173701756422,40.70000076293945,1.1576786341778442,39.810001373291016,3.099175898661387,37.5,-0.07090468013904527
177,2000-09-06,40.5,40.900001525878906,40.0,40.5099983215332,151604.0,-0.009779988042929788,1.2784712330090056,-0.01999664306640625,57.06805257969319,52.69369892937731,-1.9989824931703524,-1.790372856688137,-0.731760211516665,0.5907213561626463,5.634900180853587,0.9000015258789062,0.4688223125915698,1.689999771118167,-0.7229746368858514,4.102974179122185,0.48351256711615775,2.896486975120176,-4.702319937133787,92.92032888758057,39.49402570215891,1.2064872040020074,9,-2.424999237060547,-2.5450000762939453,-0.09999942779541016,-1.1949996948242188,-1.5499992370605469,2,-0.04567897466965665,4.8800048828125,40.900001525878906,1.1739173701756422,40.70000076293945,1.1576786341778442,39.810001373291016,-0.04567897466965665
178,2000-09-07,40.349998474121094,40.5,40.08000183105469,40.5,120899.0,-0.0037037413797260665,4.5999186206195,15.002670736360168,54.44800382696086,52.4561155987833,-1.7158903310507014,-1.53393399282929,-0.582470066295663,0.6676086972616702,5.8595315848853495,0.4199981689453125,0.2884334422596382,1.4224983215332045,-1.0524705003065193,3.8974671433729284,0.1850139106133426,2.6599827324530665,-4.246179123474121,83.82344691402349,33.03517957603075,1.2374844109198628,9,-2.2749977111816406,-2.394998550415039,-0.17749786376953125,-1.0449981689453125,-2.7399978637695312,3,-0.016108989733878754,1.2784712330090056,40.5,4.8800048828125,40.900001525878906,1.1739173701756422,40.70000076293945,-0.016108989733878754
179,2000-09-08,40.29999923706055,40.43000030517578,39.79999923706055,40.349998474121094,155440.0,-0.0012391385118047937,4.999927340102814,0.3333248563145313,51.739603990916656,52.59067911333457,-1.4762456569193674,-1.3698734012071512,-0.5305541296054344,0.6434607367735765,5.870391175532222,0.6300010681152344,0.1806547154509559,1.2554990768432646,-1.247968037401236,3.758966191087765,0.0037655197210142433,2.507232633965515,-3.9084089558996595,59.183551661857216,12.73305085237677,1.2517335571222519,9,-2.2249984741210938,-2.2249984741210938,-1.7200002670288086,-0.9949989318847656,-3.279998779296875,4,-0.01736974630748178,4.5999186206195,40.349998474121094,1.2784712330090056,40.5,4.8800048828125,40.900001525878906,-0.01736974630748178
180,2000-09-11,40.45000076293945,40.599998474121094,40.11000061035156,40.599998474121094,76924.0,0.003722122300711117,5.5334045421021845,3.0,52.48619017410602,53.50478081859446,-1.4231834349217536,-1.4442822949989989,-0.7332727687475042,0.41943150790724815,6.118212388433228,0.48999786376953125,0.16935545112223593,1.3105005264282212,-1.2573288478764866,3.878329900732929,0.02658583927586733,2.594415213580575,-3.787905807095484,69.38772862214287,26.173681191976854,1.283914687152355,9,-2.375,-2.375,-1.8700017929077148,-0.220001220703125,-3.9099998474121094,0,-0.0469716066759559,4.999927340102814,40.29999923706055,4.5999186206195,40.349998474121094,1.2784712330090056,40.5,-0.0469716066759559
181,2000-09-12,42.400001525878906,42.97999954223633,41.150001525878906,41.400001525878906,467805.0,0.04820768173448475,-1.4399973551432292,-6.666768393479312,71.42855399926721,57.278971640520545,-2.9076596681830225,-3.2464844791336276,-2.6805684628545166,-1.5906561950507268,6.644421818252427,2.529998779296875,0.28405737416141363,3.0610012054443345,0.13658516029367718,5.985417250594992,1.5987931828690094,4.52320922801966,-5.483632175832838,81.7610704183451,34.0425482770615,1.4622080225753278,9,-3.285001754760742,-3.285001754760742,-3.820002555847168,-2.170001983642578,-5.950000762939453,1,-0.08254716684063723,5.5334045421021845,40.45000076293945,4.999927340102814,40.29999923706055,4.5999186206195,40.349998474121094,-0.08254716684063723
182,2000-09-13,41.599998474121094,42.599998474121094,41.310001373291016,42.29999923706055,270400.0,-0.018867995824705996,-1.01562839934077,-0.7000007629394531,66.00983777591699,59.40133035809992,-1.4443559839948747,-2.304742999814664,-1.867757971493596,-0.8604729195735672,7.23014816577051,1.2899971008300781,0.4316246798443686,2.0959981918334947,-0.951384926287119,5.143381309954108,0.5723066327731843,3.619689750893805,-4.198538708699807,56.60374416099461,4.914263070889135,1.5236915590603073,9,-1.3599987030029297,-2.4849987030029297,-3.1449995040893555,-1.3699989318847656,-4.599998474121094,2,-0.08293262199008,-1.4399973551432292,42.400001525878906,5.5334045421021845,40.45000076293945,4.999927340102814,40.29999923706055,-0.08293262199008
183,2000-09-14,41.75,42.47000122070313,41.40999984741211,41.959999084472656,120971.0,0.0036058060428107996,-1.382027191523667,0.29999836513152517,68.15919227192501,60.65482525846793,-1.0371649596944437,-2.3715631856433532,-2.02422198827918,-1.0707101741538665,7.847527892927227,1.0600013732910227,0.702895030863786,2.115999794006349,-1.0857195922654057,5.317719180278104,0.5151401008704752,3.716859487142223,-3.9022570524335123,61.32077282400332,4.154054896609232,1.600859693135877,9,-0.5450000762939453,-2.635000228881836,-3.2950010299682617,-1.5200004577636719,-4.75,3,-0.06706584998947418,-1.01562839934077,41.599998474121094,-1.4399973551432292,42.400001525878906,5.5334045421021845,40.45000076293945,-0.06706584998947418
184,2000-09-15,41.70000076293945,42.150001525878906,41.54999923706055,42.150001525878906,155006.0,-0.0011975865164203237,1.6666723180604417,2.1428701180744776,67.49998664856976,61.315491972482064,-0.7720664320114139,-2.266051498296356,-1.92627266462668,-1.0757814003645194,8.168468237895784,0.6000022888183594,1.1534987509855341,1.9570005416870089,-1.3741925645425965,5.288193647916614,0.2914039885722062,3.6225970948018116,-3.4416772877993793,55.40072279900525,-6.9610642089144505,1.6655965531148043,9,-0.49500083923339844,-2.585000991821289,-3.472501754760742,-1.470001220703125,-5.430000305175781,4,-0.09808153663687336,-1.382027191523667,41.75,-1.01562839934077,41.599998474121094,-1.4399973551432292,42.400001525878906,-0.09808153663687336
185,2000-09-18,40.0,41.97999954223633,39.70000076293945,41.97999954223633,147351.0,-0.04076740364116049,1.3030296024429482,4.399991522909337,61.47540442539336,61.146091743638785,0.9143507705190999,-0.5958108101452524,-0.27091221440706903,0.5572673457589943,7.9877122973428305,2.279998779296875,1.4498033075943226,0.25649986267089986,-3.0748523156273393,3.587852040969139,-1.4091762264782233,1.922175951820023,-1.3639424394922273,9.146321607011602,-58.183708890749045,1.6656760891491198,9,1.3400001525878906,-0.8850002288818359,-2.0450010299682617,0.22999954223632812,-2.009998321533203,0,-0.07449998855590823,1.6666723180604417,41.70000076293945,-1.382027191523667,41.75,-1.01562839934077,41.599998474121094,-0.07449998855590823
186,2000-09-19,38.099998474121094,40.0,37.91999816894531,39.72000122070313,515132.0,-0.04750003814697268,-1.101008388466533,0.8181833945033703,57.20337037896719,61.16112705466923,2.654558202049458,1.2169422408576906,1.5611281033737754,2.378269378257116,8.019513512075427,2.0800018310546875,1.436678216875869,-1.548501586914064,-4.956537449487882,1.8595342756597546,-3.2525195182009767,0.1555163443728489,4.880001068115234,3.8461601162015397,-69.02639315863307,1.7040179312869106,9,2.3500003814697266,1.0150012969970703,-0.14499950408935547,2.1300010681152344,-0.30999755859375,1,-0.04094481945067152,1.3030296024429482,40.0,1.6666723180604417,41.70000076293945,-1.382027191523667,41.75,-0.04094481945067152
187,2000-09-20,38.900001525878906,39.47000122070313,38.29999923706055,39.0,350633.0,0.02099745626764804,1.2500018339874384,0.06172734850732535,56.086955079511455,61.34323274939707,1.792196085693348,0.4826389211922617,0.6762355219826333,1.518924297412802,8.437818749212383,1.3700027465820384,1.3077166787542538,-0.774498558044435,-4.149562079663816,2.6005649635749464,-2.4620303188541257,0.9130332027652557,3.9787979888916,21.538520870991185,-50.11880860605536,1.68753176080969,9,1.549997329711914,0.2149982452392578,-0.9575023651123047,1.3299980163574219,-1.6500015258789062,2,-0.06298202228371497,-1.101008388466533,38.099998474121094,1.3030296024429482,40.0,1.6666723180604417,41.70000076293945,-0.06298202228371497
188,2000-09-21,38.099998474121094,39.29999923706055,37.79999923706055,38.900001525878906,134934.0,-0.020565630343885588,-1.1428548073307503,8.000152590218967,41.44144144144145,60.19899246612204,2.5026531637348484,1.3312037975134245,1.355157161438406,2.246985954662108,8.96756670346191,1.5,1.1128419716500133,-1.5620016098022447,-4.9594970103951965,1.8354937907907072,-3.260749310098717,0.1367460904942277,4.67962501373291,6.896530556585962,-59.37363947593437,1.6987477002964755,9,2.2900009155273438,1.0150012969970703,0.22750091552734375,2.1300010681152344,-0.7999992370605469,3,-0.028871352183078236,1.2500018339874384,38.900001525878906,-1.101008388466533,38.099998474121094,1.3030296024429482,40.0,-0.028871352183078236
189,2000-09-22,39.0,39.150001525878906,37.90999984741211,38.900001525878906,37287.0,0.023622088239457995,5.199984741269145,-0.1249976158233039,41.50001239774247,58.97830604652609,1.5632461470493269,0.5292185741118516,0.3484834920092936,1.2779494454876215,9.442081761771979,1.2400016784667969,1.0357857705384461,-0.7070001602172837,-4.040625535588013,2.626625215153446,-2.3738128479026486,0.9598125274680811,3.580438517822266,28.708150127491187,-32.13852120983657,1.6668126876853642,9,1.3899993896484375,0.11499977111816406,-0.4525003433227539,1.2299995422363281,-1.7999992370605469,4,-0.05128205128205132,-1.1428548073307503,38.099998474121094,1.2500018339874384,38.900001525878906,-1.101008388466533,38.099998474121094,-0.05128205128205132
190,2000-09-25,38.88000106811523,39.599998474121094,38.5,39.599998474121094,77329.0,-0.0030768956893530985,2.0555623254902167,-7.200083924620503,39.818563776666764,55.466084910681595,1.6060093177926404,0.7407522288255493,0.37755923722009044,1.3345402728669882,9.825255738130375,1.0999984741210938,0.9935528287436597,-0.860999107360847,-4.143385481710084,2.42138726698839,-2.5021922945354618,0.7801940798137679,3.5092198784765714,49.09097529637555,-6.522035760044723,1.6411931871746175,9,1.319997787475593,0.2349987030029368,-0.16250133514403586,1.3499984741211009,0.06999969482422586,0,-0.06712964348377981,5.199984741269145,39.0,-1.1428548073307503,38.099998474121094,1.2500018339874384,38.900001525878906,-0.06712964348377981
191,2000-09-26,38.70000076293945,38.97999954223633,38.40999984741211,38.97000122070313,145179.0,-0.004629637351614924,2.9310716775627785,0.37500198682865676,40.72166874246156,52.65628835140877,1.3476945353330834,1.0717895046966959,0.4723414490383675,1.4358699968933664,9.958060774554541,0.5699996948242188,0.9784900935110912,-1.1019994735717802,-4.250062277713717,2.0460633305701563,-2.676030875642745,0.4720319284991845,3.505651315271095,50.00010596385784,-0.8568591515838122,1.574031402070968,9,1.4349994659423828,0.41499900817871094,0.002498626708984375,1.529998779296875,0.25,1,-0.018346229211255616,2.0555623254902167,38.88000106811523,5.199984741269145,39.0,-1.1428548073307503,38.099998474121094,-0.018346229211255616
192,2000-09-27,39.38999938964844,39.38999938964844,38.349998474121094,38.5099983215332,84871.0,0.017829421527292277,1.3636355754767282,-3.259257689427569,45.312510477365535,50.11776815201328,0.3478167005224364,0.6506379019104287,-0.27952825737332176,0.7381151554938228,9.434048274046889,1.0400009155273438,0.9560846769461264,-0.5615007400512724,-3.2846207520502375,2.1616192719476928,-1.9230607460507514,0.8000592659482066,2.639426574916108,88.33337925100506,39.92608038209663,1.3615600059994823,9,0.5850009918212891,-0.27499961853027344,-0.6774988174438477,0.8400001525878906,-1.9899978637695312,2,-0.040619408451719075,2.9310716775627785,38.70000076293945,2.0555623254902167,38.88000106811523,5.199984741269145,39.0,-0.040619408451719075
193,2000-09-28,38.0,39.68999862670898,38.0,39.68999862670898,163367.0,-0.035288129250738876,1.0000000000000084,-1.9204506539163375,40.06909930752453,47.06989178078604,1.285077948160648,2.192423349384434,1.0240801085929263,2.077867415070287,8.38742915211943,1.6899986267089773,0.5117582490451582,-1.9765001296997085,-4.61264832532266,0.6596480659232427,-3.294574227511184,-0.6584260318882329,3.8602488954643874,5.056191815111375,-40.25350326114969,1.3180740978114762,9,1.8899993896484375,1.114999771118164,0.6424999237060547,2.229999542236328,-0.5,3,-0.019736842105263164,1.3636355754767282,39.38999938964844,2.9310716775627785,38.70000076293945,2.0555623254902167,38.88000106811523,-0.019736842105263164
194,2000-09-29,37.459999084472656,38.88000106811523,37.459999084472656,38.88000106811523,215746.0,-0.014210550408614298,1.00000000000001,0.8402385429198929,37.51044897696429,44.40711895318281,1.2967520838843782,2.685002507789804,1.4741472361355932,2.5650886982944883,8.943685484009732,1.420001983642571,0.12555553000444064,-2.39900093078613,-5.265798056352153,0.4677961947798934,-3.8323994935691417,-0.9656023680031183,4.23783982465558,0.0,-40.51810411128169,1.4333985627830126,9,1.2700004577636719,1.6550006866455078,1.292501449584961,2.770000457763672,0.04000091552734375,4,-0.004271218668513765,1.0000000000000084,38.0,1.3636355754767282,39.38999938964844,2.9310716775627785,38.70000076293945,-0.004271218668513765
195,2000-10-02,37.45000076293945,38.0,37.2599983215332,38.0,105302.0,-0.000266906614457163,1.6909189271669245,0.38732286531719895,25.324049264692178,40.8649721627078,1.0135826538113406,2.5708433840069205,1.4663885423592191,2.532571084525152,9.940514082676643,0.7400016784667969,-0.33381932140225246,-2.246499252319339,-5.276380872242548,0.7833823676038705,-3.76144006228094,-0.7315584423577377,3.993567756709446,7.819029528578852,-26.346858826982405,1.514940809961604,10,1.0249977111816406,1.664999008178711,1.289999008178711,2.779998779296875,0.14999771118164062,0,-0.00667556728723484,1.00000000000001,37.459999084472656,1.0000000000000084,38.0,1.3636355754767282,39.38999938964844,-0.00667556728723484
196,2000-10-03,38.0,38.0,37.45000076293945,37.459999084472656,158052.0,0.014686227659702178,1.0370307577106204,-0.9818212083590536,31.59511188601161,38.143656252318934,0.5005445176092138,1.8893095481796962,0.8385695043300458,1.9349985710476645,10.678207319618142,0.5499992370605469,-0.8072206323654711,-1.5514999389648452,-4.616242169707341,1.513242291777651,-3.083871054336093,-0.019128823593597133,3.108882903799646,30.452740145366725,-0.8387687101133636,1.5323711153712485,10,0.47499847412109375,1.114999771118164,0.6399993896484375,2.229999542236328,0.09000015258789062,1,0.025000020077354135,1.6909189271669245,37.45000076293945,1.00000000000001,37.459999084472656,1.0000000000000084,38.0,0.025000020077354135
197,2000-10-04,38.650001525878906,38.79999923706055,38.0,38.47000122070313,195562.0,0.017105303312602738,2.333359824522364,0.33333333333332016,34.922195809624455,37.41929562656149,-0.21081870140328363,1.15270420768163,0.10863729601126693,1.2518975389044726,11.212287777658158,0.7999992370605469,-1.1082953607657728,-0.8089984893798814,-3.8648637996715323,2.2468668209117695,-2.336931144525707,0.718934165765944,2.1509706113394245,57.20177077282948,28.48152354373255,1.5279326551458263,10,-0.1750030517578125,0.4649982452392578,-0.12250137329101562,1.5799980163574219,-0.8400001525878906,2,0.007761946318674218,1.0370307577106204,38.0,1.6909189271669245,37.45000076293945,1.00000000000001,37.459999084472656,0.007761946318674218
198,2000-10-05,39.70000076293945,39.70000076293945,38.849998474121094,38.849998474121094,170787.0,0.02716686146461078,1.0,4.722226931717221,41.13475680980566,37.378711672346284,-1.1286827613551225,0.05429573707625934,-0.9365923442052022,0.21512502956812796,11.528235128642624,1.0499992370605469,-1.2010164116608735,0.27350063323974894,-2.7561793578525524,3.3031806243320503,-1.2413393623064053,1.7883406287859032,0.8176934690240643,100.0,71.57074676567778,1.5148399955461522,10,-1.220001220703125,-0.5850009918212891,-1.4225006103515625,0.529998779296875,-3.200000762939453,3,-0.05793448848513949,2.333359824522364,38.650001525878906,1.0370307577106204,38.0,1.6909189271669245,37.45000076293945,-0.05793448848513949
199,2000-10-06,39.599998474121094,40.0,39.150001525878906,39.349998474121094,144885.0,-0.002518949292104611,-1.6154044790835251,0.294116855082285,47.93387810948803,38.280413264881986,-1.0444559637303428,0.10452594353324685,-0.8667339476796769,0.37133748204801975,11.706967316690358,0.8499984741210938,-1.339371582930859,0.20849838256835795,-2.794751259563,3.211748024699716,-1.2931264384973176,1.7101232036340335,0.6570800850079976,85.40141310779298,52.28029678337186,1.5016248210656773,10,-0.9699993133544922,0.5200004577636719,-1.7349987030029297,0.40000152587890625,-2.6999969482421875,4,-0.05303026654138532,1.0,39.70000076293945,2.333359824522364,38.650001525878906,1.0370307577106204,38.0,-0.05303026654138532
200,2000-10-09,38.54999923706055,39.86999893188477,38.5099983215332,39.5,120043.0,-0.02651513327069266,-1.640771233551488,-3.8000030517578125,52.54813406125026,39.59446496696962,-0.05161849814409436,1.0591885942256951,0.20122846365731561,1.5076185794550412,12.086936982458253,1.3600006103515696,-1.2500168336428032,-0.7465007781982393,-3.7289005427268975,2.235898986330419,-2.237700660462565,0.7446991040660862,1.467312903060872,43.137207969877345,6.05222278146514,1.4911998822643275,10,0.07999992370605469,1.5699996948242188,-0.6849994659423828,1.4500007629394531,-2.0699996948242188,0,-0.027237334833748017,-1.6154044790835251,39.599998474121094,1.0,39.70000076293945,2.333359824522364,38.650001525878906,-0.027237334833748017
201,2000-10-10,38.900001525878906,39.150001525878906,38.75,39.04999923706055,144351.0,0.009079177580939568,1.2857080576778455,0.1578922007573172,50.0,40.11529713615122,-0.41378063841003154,0.456959234206721,-0.12379413925130933,1.242817560524955,11.8343702403595,0.6000022888183594,-1.2172702918060665,-0.2214984893798828,-2.823637452217014,2.380640473457248,-1.5225679707984483,1.0795709920386827,1.0999984741210938,45.00007629394531,5.702838720640848,1.3010694814185664,10,-0.2700023651123047,1.2199974060058594,-0.935002326965332,1.0999984741210938,-2.620002746582024,1,-0.03341910027671757,-1.640771233551488,38.54999923706055,-1.6154044790835251,39.599998474121094,1.0,39.70000076293945,-0.03341910027671757
202,2000-10-11,38.150001525878906,39.0,38.0,39.0,167606.0,-0.019280204899247866,1.3529454003644164,5.6667429617761504,50.300138299918494,41.25207924641721,0.15849560436874555,0.9857834322396144,0.6504002152377097,2.065261621625311,11.757166829509716,1.0,-1.1749941065322744,-0.7989986419677706,-3.15511430668451,1.5571170227489688,-1.9770564743261403,0.3790591903905991,1.7199974060058665,7.5000762939453125,-34.412821245021746,1.1780578323583708,10,0.4799976348876953,1.9699974060058594,-0.13500118255615234,1.8499984741210938,-1.1500015258789062,2,-0.0015727751216553232,1.2857080576778455,38.900001525878906,-1.640771233551488,38.54999923706055,-1.6154044790835251,39.599998474121094,-0.0015727751216553232
203,2000-10-12,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,0.0209698349951013,1.0,-0.0,49.69623791104757,42.60605579464869,-0.5504613586622824,-0.03661763702328358,-0.04146257719365565,1.3173867494291898,11.675791250405284,0.7999992370605469,-1.113282285032767,0.14100055694579794,-1.81272657081621,2.094727684707806,-0.835863006935206,1.1178641208268019,0.7111981201171957,47.500038146972656,3.755028707432288,0.9768635638810049,10,-0.32000160217285156,1.1699981689453125,-0.9350004196166992,1.0049991607666016,-2.75,3,-0.029268276439499696,1.3529454003644164,38.150001525878906,1.2857080576778455,38.900001525878906,-1.640771233551488,38.54999923706055,-0.029268276439499696
204,2000-10-13,37.61000061035156,38.9900016784668,36.88999938964844,37.79999923706055,161012.0,-0.03440308411657045,-1.5766882364642694,-100.0,43.28042140089401,44.60120825422666,0.9086035118657918,1.034287703402697,1.349166722939323,2.711988378678207,12.034084127547679,2.1000022888183594,-1.19234930411087,-0.9944995880126939,-2.4723569826007292,0.48335780657534144,-1.733428285306708,-0.2555708907186798,1.859102227783211,24.161118500132435,-18.12660618994664,0.7389286972940159,10,0.8349990844726562,2.3249988555908203,0.4049997329711914,1.8899993896484375,-2.4099998474121094,4,-0.029513443029459907,1.0,38.95000076293945,1.3529454003644164,38.150001525878906,1.2857080576778455,38.900001525878906,-0.029513443029459907
205,2000-10-16,37.02000045776367,39.0,37.0099983215332,38.5,130667.0,-0.01568732100540038,-1.653328823524924,7.789527576445078,41.48072920293724,45.69961017832952,1.5993861691572775,1.464681829909395,1.9672202993685417,3.312837649050742,13.216853011441065,1.9900016784667969,-1.1030896856062569,-1.435499763488771,-2.9218231427685097,0.050823615790967835,-2.1786614531286403,-0.6923380738489016,2.1911920355224694,5.75225421388616,-34.090963073148416,0.7431616896398703,10,1.4249992370605469,2.914999008178711,1.0550003051757812,1.9849987030029297,-1.6199989318847656,0,-0.0032414621934344634,-1.5766882364642694,37.61000061035156,1.0,38.95000076293945,1.3529454003644164,38.150001525878906,-0.0032414621934344634
206,2000-10-17,36.540000915527344,37.45000076293945,36.5,37.400001525878906,219193.0,-0.012965951817962895,-1.0212729692877085,0.5810816732092182,35.23317086283299,45.73416296201936,2.06797509906756,1.9202712259339307,2.4457731407536727,3.795257094250857,13.597177660499513,0.9500007629394531,-0.9365763261075983,-1.8374994277954073,-3.5490437056117727,-0.1259551499790419,-2.6932715667035936,-0.981727288887221,2.4599990844726562,1.6000366210937498,-30.78309091645015,0.8557721389081832,10,1.7099990844726562,3.1999988555908203,1.5349998474121094,2.464998245239258,-1.1399993896484375,1,-0.001642073666876076,-1.653328823524924,37.02000045776367,-1.5766882364642694,37.61000061035156,1.0,38.95000076293945,-0.001642073666876076
207,2000-10-18,36.45000076293945,37.0,36.150001525878906,36.650001525878906,85275.0,-0.0024630583013928176,-1.1249982118589514,0.23255886162417275,40.71856998688384,45.68791998169472,2.026159086536097,1.915522212166735,2.534862949453725,3.895161944999856,14.062496722939832,0.8499984741210938,-0.639048850234758,-1.804999542236331,-3.699962120985475,0.08996303651281323,-2.752480831610903,-0.8575182528617589,2.549999237060547,10.526294655405497,-24.267831625746783,0.9474812893745738,10,1.625,2.924999237060547,2.664999008178711,2.5549983978271484,-1.8500022888183665,2,-0.004663977505740435,-1.0212729692877085,36.540000915527344,-1.653328823524924,37.02000045776367,-1.5766882364642694,37.61000061035156,-0.004663977505740435
208,2000-10-19,37.0,37.0,36.5099983215332,36.9900016784668,239963.0,0.01508914199035516,97.01678748569249,-0.04999141696389403,47.248809504253664,45.61180124777979,1.1766220838285832,1.3480011977361386,1.9935493812927803,3.3447940663247167,14.298428158014827,0.5499992370605469,-0.4424314589422451,-1.200000381469728,-3.176024856429528,0.7760240934900722,-2.188012618949628,-0.2119881439898279,1.6010002136230455,29.824523831831996,-8.983726287596994,0.9880122374798996,10,1.010000228881836,2.3100013732910156,2.677499771118164,2.0049991607666016,-2.25,3,0.0,-1.1249982118589514,36.45000076293945,-1.0212729692877085,36.540000915527344,-1.653328823524924,37.02000045776367,0.0
209,2000-10-20,37.0,37.68000030517578,36.5,37.5099983215332,200795.0,0.0,1.7764638300354991,-51.008393742846245,47.30538539167793,45.0292736178273,0.8594023777711115,1.2548189258347975,2.003703676228234,3.3013104293650315,14.305664049727469,1.1800003051757812,-0.3220629339609786,-1.1000003814697266,-3.1077326435882284,0.9077318806487753,-2.103866512528981,-0.09613425041047208,1.2578603973388667,29.824523831831996,-12.370617629629386,1.0038661310592514,10,0.6500015258789062,2.1500015258789062,3.1599998474121094,2.0049991607666016,-2.200000762939446,4,-0.021621601001636348,97.01678748569249,37.0,-1.1249982118589514,36.45000076293945,-1.0212729692877085,36.540000915527344,-0.021621601001636348
210,2000-10-23,36.27000045776367,37.400001525878906,36.0,37.400001525878906,94429.0,-0.019729717357738652,1.4778764646904528,2.215695660954575,39.859325813954634,43.90253204160003,1.3767526476513154,1.8754114129434143,2.716563836136878,3.9665341191555967,14.752614821597088,1.4000015258789062,-0.37497673615402505,-1.6994998931884737,-3.8293425097097966,0.4303427233328492,-2.7644212014491316,-0.6345785849278158,1.6927596975708,16.07145289985059,-26.468523080223513,1.0649213082606603,10,1.2299995422363281,2.719999313354492,3.8899993896484375,2.7349987030029297,-1.8699989318847656,0,-0.029500956198504347,1.7764638300354991,37.0,97.01678748569249,37.0,-1.1249982118589514,36.45000076293945,-0.029500956198504347
211,2000-10-24,37.9900016784668,38.0,36.099998474121094,36.5,169670.0,0.04742214499572617,1.5165611097497202,-1.3185843097936352,46.56250161429209,43.487239076530436,-0.5430102256972731,0.10486820240986106,1.0035697099079997,2.2145728800617235,14.96710493176111,1.9000015258789062,-0.4949440372609786,0.05600128173828267,-2.046061613834489,2.1580641773110543,-0.9950301660481031,1.1070327295246685,-1.9900016784667969,99.50008392333984,56.385150700084324,1.051031447786385,10,-0.4900016784667969,0.009998321533203125,2.2374982833862305,1.0149974822998047,-2.69000244140625,1,-0.0681758367506452,1.4778764646904528,36.27000045776367,1.7764638300354991,37.0,97.01678748569249,37.0,-0.0681758367506452
212,2000-10-25,37.790000915527344,37.9900016784668,37.150001525878906,37.7400016784668,47444.0,-0.005264563150909729,2.733327681939558,0.033556497138980276,39.085719915893584,42.308292632624436,-0.4463883306935088,0.188520644421466,1.2119442030886134,2.3958159130996535,15.50847929019857,0.8400001525878906,-0.6070491945256293,-0.06399955749511577,-2.0514061197648488,1.9234070047746172,-1.0577028386299787,0.9297037236397472,-1.7900009155273438,89.50004577636719,51.367327853036315,0.9937032811348656,10,-0.29000091552734375,0.20999908447265625,1.9924983978271484,1.2149982452392578,-2.690002441406257,2,-0.06324422682579034,1.5165611097497202,37.9900016784668,1.4778764646904528,36.27000045776367,1.7764638300354991,37.0,-0.06324422682579034
213,2000-10-26,37.25,37.9900016784668,37.040000915527344,37.400001525878906,120989.0,-0.014289518455805728,-2.333337794969951,-3.0000762951094835,37.21437513698039,41.6342874921896,-0.19321026902629512,0.7056305459375238,1.72681433249614,2.916123684238741,15.888007493165604,0.9500007629394531,-0.7435017601151444,-0.5665004730224581,-2.570541323397123,1.4375403773522066,-1.5685208982097905,0.43551995216487427,-1.2100000000000009,62.5,29.09287340007942,1.0020204251873317,10,0.25,0.75,2.532499313354492,1.7549991607666016,-0.75,3,-0.07114098056050777,2.733327681939558,37.790000915527344,1.5165611097497202,37.9900016784668,1.4778764646904528,36.27000045776367,-0.07114098056050777
214,2000-10-27,37.29999923706055,38.15999984741211,37.04999923706055,37.4900016784668,83892.0,0.001342261397598632,-2.2173816895179126,1.2666700574741874,42.368744643589075,41.73295587448425,-0.32610058077291626,0.6777800576264781,1.6398191660762649,2.8361434461894106,15.898518974495419,1.1100006103515625,-0.8381379190334854,-0.5085012435913114,-2.519798494857298,1.5027960076746751,-1.5141498692243047,0.49714738204168185,-1.2207992370605467,60.18515411554648,26.851802016366506,1.005648625632994,10,-0.2199993133544922,0.7000007629394531,2.452500343322754,1.7049999237060547,-0.75,4,-0.06836459220425173,-2.333337794969951,37.25,2.733327681939558,37.790000915527344,1.5165611097497202,37.9900016784668,-0.06836459220425173
215,2000-10-30,37.20000076293945,37.83000183105469,37.0,37.08000183105469,44714.0,-0.0026809242940074585,-4.928529584065612,-0.6315652104079665,39.294703671478594,42.18423729766708,-0.22113905801474942,0.7990569086091597,1.685745081642267,2.879727646437665,15.802997648341833,0.8300018310546875,-1.0030095517462385,-0.5959997177124023,-2.6197470945707124,1.4277476591459077,-1.6078734061415574,0.4158739707167527,-1.03756876904297,53.39813376245562,20.650726165245707,1.0118736884291555,10,-0.12000083923339844,0.7999992370605469,2.5524988174438477,1.8049983978271484,0.7999992370605469,0,-0.0645161687273379,-2.2173816895179126,37.29999923706055,-2.333337794969951,37.25,2.733327681939558,37.790000915527344,-0.0645161687273379
216,2000-10-31,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,0.04704300978787712,1.0,0.0,54.47426935095092,43.71264833811898,-1.7805762162512195,-0.9234689568182404,-0.09942950813917406,1.065352908201504,15.306281348604134,1.75,-0.9579651364029615,1.1065002441406264,-0.9809991231717561,3.193999611453009,0.06275056048443162,2.1502499277968212,-2.7076660549023472,100.0,61.41276462090465,1.0437496836561917,10,-1.4750003814697266,-0.9500007629394531,0.7074985504150391,0.05499839782714844,-0.9500007629394531,1,-0.11681640944638505,-4.928529584065612,37.20000076293945,-2.2173816895179126,37.29999923706055,-2.333337794969951,37.25,-0.11681640944638505
217,2000-11-01,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0,0.0,1.0,0.0,50.0,44.01833617097969,-1.5518514279611466,-0.9484699403287067,-0.0831039240176068,1.0107032959418376,15.480332288565556,0.0,-0.8371264176861146,1.0915002822875977,-1.0245165109631387,3.207517075538334,0.03349188566222949,2.149508678912966,-2.5452060916082075,100.0,59.956704143011535,1.0580083966253682,11,-1.4750003814697266,-0.9500007629394531,0.6749992370605469,0.0449981689453125,-0.4500007629394531,2,-0.0937099218070323,1.0,38.95000076293945,-4.928529584065612,37.20000076293945,-2.2173816895179126,37.29999923706055,-0.0937099218070323
218,2000-11-02,37.400001525878906,37.849998474121094,36.75,36.75,81708.0,-0.039794588105255047,-2.3846027442280833,100.0,48.742520222467704,44.17801781884522,0.06800664019689151,0.4431023293294203,1.4665135900446629,2.479719443160704,16.921416471344532,2.200000762939453,-0.6336135366173892,-0.34349899291991903,-2.280553281570569,1.5935552957307308,-1.3120261372452404,0.6250281514054024,-0.8424944890511696,29.545513657478452,-11.990129019536248,0.9685271443253237,11,0.07499885559082031,0.5999984741210938,2.144998550415039,1.5949974060058594,1.0999984741210938,3,-0.061497405291984664,1.0,38.95000076293945,1.0,38.95000076293945,-4.928529584065612,37.20000076293945,-0.061497405291984664
219,2000-11-03,37.5,37.79999923706055,37.20000076293945,37.29999923706055,130658.0,0.002673755883456419,-2.000009536797734,0.30769275913471134,53.0534334473375,45.64402977810998,0.0518438049552401,0.18731431232826168,1.375346993904813,2.287320192836205,18.408936568700785,0.5999984741210938,-0.48841766303424805,-0.13850059509277202,-1.8684266611477511,1.591425470962207,-1.0034636281202651,0.7264624379347211,-0.7989433396055574,34.090897268504314,-11.476589458841211,0.8649630330274911,11,0.024999618530273438,0.5,2.002499580383301,1.4949989318847656,0.9000015258789062,4,-0.026666666666666616,-2.3846027442280833,37.400001525878906,1.0,38.95000076293945,1.0,38.95000076293945,-0.026666666666666616
220,2000-11-06,37.5,38.25,37.5,37.5,64036.0,0.0,0.0,0.0,56.504061258478394,46.748647516352904,0.27342077238525775,0.11027135974492808,1.3811371001811494,2.287389141365111,19.60084692072091,0.75,-0.44306664506405724,-0.08600063323974894,-1.762355553718841,1.590354287239343,-0.9241780934792985,0.7521768269998006,-0.75,34.090897268504314,-16.334346715071632,0.8381774602395469,11,0.35000038146972656,0.5,1.422499656677246,1.4949989318847656,0.5,0,-0.025333353678385406,-2.000009536797734,37.5,-2.3846027442280833,37.400001525878906,1.0,38.95000076293945,-0.025333353678385406
221,2000-11-07,37.599998474121094,38.0,37.29999923706055,37.72999954223633,50741.0,0.00266662597656242,1.0895483297938362,-100.0,57.780774017508385,48.82587574986566,0.12547783814460445,-0.0970916637810717,1.311421445335199,2.1034159259539535,20.904002980983723,0.7000007629394531,-0.3903840841985158,0.07899799346923686,-1.4795022869408854,1.637498273879359,-0.7002521467358207,0.8582481336742944,-0.7179984283447283,38.63628087953017,-16.140437705427892,0.7792501402050593,11,0.2500019073486328,0.40000152587890625,1.1950006484985352,1.3950004577636719,0.40000152587890625,1,0.010638338885950116,0.0,37.5,-2.000009536797734,37.5,-2.3846027442280833,37.400001525878906,0.010638338885950116
222,2000-11-08,38.09000015258789,38.150001525878906,37.5099983215332,37.70000076293945,49171.0,0.013031960062553027,1.509805974838063,-2.9999706564159747,57.43520087014673,51.07263416466192,-0.35480530258512744,-0.623801607933288,0.8928377054294856,1.5426133301815739,21.682068923922053,0.6400032043457031,-0.17943739402497272,0.5719997406005888,-0.9816257743065151,2.1256252555076927,-0.2048130168529667,1.3488124980541443,-1.0839200637817399,89.33334350585938,30.10322443879221,0.7768127574535522,11,-0.23999977111816406,-0.09000015258789062,0.7049989700317383,0.904998779296875,0.009998321533203125,2,-0.0023628288849396606,1.0895483297938362,37.599998474121094,0.0,37.5,-2.000009536797734,37.5,-0.0023628288849396606
223,2000-11-09,37.810001373291016,37.95000076293945,37.5,37.79999923706055,95551.0,-0.007350978686668563,2.1034437399700088,0.025646543291991078,55.32195607331641,52.51187987907607,0.014509248485460091,-0.4570193710702597,1.207011632173561,1.7502625732887651,22.504741547574213,0.5900001525878906,-0.16108689154248168,0.3490009307861328,-1.060364941442593,1.7583668030148587,-0.3556820053282337,1.0536838669004993,-0.6872860440368669,58.095338436554265,-4.653860792482796,0.7046829361143631,11,0.03999900817871094,0.18999862670898438,0.9849977493286133,1.18499755859375,0.8799972534179616,3,0.018249103455373117,1.509805974838063,38.09000015258789,1.0895483297938362,37.599998474121094,0.0,37.5,0.018249103455373117
224,2000-11-10,36.5,37.79999923706055,36.5,37.79999923706055,92361.0,-0.03464695386698402,1.0,-129.97215865751335,51.40414884494767,53.8573737872393,1.340013547190857,0.8069315467994471,2.462200797997369,2.971578735169615,22.341096283459343,1.3100013732910156,-0.08243353276625953,-0.9055004119873047,-2.376246624399407,0.5652458004247976,-1.6408735181933523,-0.17012730578125712,2.450000762939453,0.0,-65.81760997983662,0.7353731062060505,11,1.2250003814697266,1.5,2.297499656677246,2.4949989318847656,2.1100006103515625,4,0.0547945205479452,2.1034437399700088,37.810001373291016,1.509805974838063,38.09000015258789,1.0895483297938362,37.599998474121094,0.0547945205479452
225,2000-11-13,36.900001525878906,37.25,36.25,36.25,63731.0,0.010958945914490537,-2.076915853844619,-0.500001467192117,42.066955443551635,52.47878335308383,0.9979243186767519,0.4189593176700157,1.9822132782481319,2.4812839011279237,22.233330539329046,1.0,0.07726795091413408,-0.4994989395141616,-1.9778264029359889,0.9788285239076657,-1.2386626712250788,0.23966479219675563,2.000999221801756,34.210579150889224,-26.21677181953165,0.7391637317109147,11,0.6999988555908203,1.0349979400634766,2.4749975204467773,2.0949974060058594,2.5,0,0.04065040482310045,1.0,36.5,2.1034437399700088,37.810001373291016,1.509805974838063,38.09000015258789,0.04065040482310045
226,2000-11-14,36.47999954223633,37.0,36.29999923706055,36.70000076293945,292139.0,-0.011382167107717334,-1.4137881139670097,-0.33846262192330717,40.76162662131356,51.45229742211866,1.1518387373735521,0.8793188005689814,2.3092520615375207,2.808591600005329,21.84344317729009,0.7000007629394531,0.16054279967017493,-0.9165008544921847,-2.402396642187881,0.5693949332035118,-1.6594487483400329,-0.17355296064433645,2.314961175537107,12.105229343430896,-42.80039800719183,0.7429478938478499,11,0.7700004577636719,1.095001220703125,2.8949995040893555,2.5149993896484375,2.020000457763672,1,0.04166667973786087,-2.076915853844619,36.900001525878906,1.0,36.5,2.1034437399700088,37.810001373291016,0.04166667973786087
227,2000-11-15,36.27999877929688,37.0,35.75,37.0,207916.0,-0.005482477123057161,2.4722163353537066,3.2727146622277385,42.814805772569485,50.79366248324108,1.042947226515686,1.1235346250124607,2.424944115607424,2.9406188475397315,21.371792233860575,1.25,0.2784596453863486,-1.1080015182495018,-2.618437437044136,0.4024344005451326,-1.8632194776468154,-0.35278355885218815,2.413163509765617,24.090845249923596,-28.620901099510327,0.7552179593973155,11,0.7200012207031179,1.095001220703118,3.0950002670288015,2.7150001525878835,2.8199996948242116,2,0.0474090760357091,-1.4137881139670097,36.47999954223633,-2.076915853844619,36.900001525878906,1.0,36.5,0.0474090760357091
228,2000-11-16,37.0,37.20000076293945,35.900001525878906,36.20000076293945,291663.0,0.019845679297927354,1.1666640175730276,-1.1111081676768644,47.97844233922109,50.22977458233925,0.2908218208222948,0.42534085090551343,1.6320981375397778,2.1952603294035598,20.787833091231935,1.2999992370605469,0.12189502627474269,-0.3880002975463839,-1.8984362163410182,1.1224356212482505,-1.1432182569436975,0.36721766185092974,1.5165725517187525,60.975632449129606,8.82879846242789,0.7552179593973155,11,0.0,0.375,2.3749990463256836,1.9949989318847656,1.5999984741210938,3,0.02972968848975932,2.4722163353537066,36.27999877929688,-1.4137881139670097,36.47999954223633,-2.076915853844619,36.900001525878906,0.02972968848975932
229,2000-11-17,36.20000076293945,36.97999954223633,35.900001525878906,36.97999954223633,209885.0,-0.021621601001636348,1.7692300168238193,-0.9749994039529838,43.842366614833146,48.822919621934226,0.9912657139641894,1.2251470795957928,2.3500665265698473,2.966589570711349,20.864101371989072,1.0999984741210938,-0.02271013117463383,-1.1479995727539034,-2.7417721829691786,0.44577303746137176,-1.9448858778615445,-0.3511132676462623,2.150577435676176,30.000050862630207,-21.08017977704942,0.7968863051076378,11,0.75,1.1749992370605469,3.1749982833862305,2.7949981689453125,2.3999977111816406,4,0.06878446992516962,1.1666640175730276,37.0,2.4722163353537066,36.27999877929688,-1.4137881139670097,36.47999954223633,0.06878446992516962
230,2000-11-20,35.20000076293945,36.70000076293945,35.009998321533196,36.70000076293945,119881.0,-0.02762430881006428,1.253336588541676,1.9230799327047223,24.559032547585304,45.131615014165,1.822339208662676,2.256570804632233,3.2498885554287895,3.9038710500191343,20.848220208939466,1.690002441406257,-0.07617172827298901,-2.0944995880126953,-3.8985944240356503,-0.29040475198974036,-2.996547006024173,-1.1924521700012178,2.99454274375924,8.675900894624192,-34.72024960346788,0.9020474180114765,11,1.3799991607666016,1.8049983978271484,3.9899988174438477,3.7949981689453125,3.3999977111816406,0,0.09687499356540785,1.7692300168238193,36.20000076293945,1.1666640175730276,37.0,2.4722163353537066,36.27999877929688,0.09687499356540785
231,2000-11-21,35.400001525878906,35.400001525878906,34.0,35.0,150292.0,0.005681839733084004,5.9999809265864315,-0.2666676839192708,26.552195566386487,41.70016998041387,1.4275754102858755,1.9527008680791553,2.8871044241964228,3.6584435851440986,21.612447939684397,1.4000015258789062,-0.18483198081998609,-1.7649988174438462,-3.7240587426223044,0.19406110773461194,-2.744528780033079,-0.7854688548546136,2.5397783660065443,43.7500372528941,7.20350186279974,0.9795299625892306,11,0.5749988555908203,1.0749988555908203,3.7899980545043945,3.714998245239258,3.5,1,0.11299434541198616,1.253336588541676,35.20000076293945,1.7692300168238193,36.20000076293945,1.1666640175730276,37.0,0.11299434541198616
232,2000-11-22,35.400001525878906,35.400001525878906,34.59999847412109,35.0,224860.0,0.0,3.0000000000000355,1.0,33.38871610814972,39.26314331761756,1.1240803266256378,1.859821531756083,2.7467552507436253,3.622135967227905,22.4179754866219,0.8000030517578196,-0.33572002287296954,-1.6454988479614272,-3.7314967921894677,0.4404990962666133,-2.6884978200754475,-0.6024998758474069,2.145800376818002,43.7500372528941,6.0569329526285145,1.04299897211402,11,0.4999980926513672,1.0749988555908203,3.594998359680176,3.714998245239258,3.6499977111816406,2,0.08757057459036721,5.9999809265864315,35.400001525878906,1.253336588541676,35.20000076293945,1.7692300168238193,36.20000076293945,0.08757057459036721
233,2000-11-23,34.59999847412109,35.38999938964844,34.400001525878906,35.009998321533196,76456.0,-0.022598955290241585,-1.444458049779872,-1.024995708481947,28.42263611128449,36.7096419027661,1.5878375992761207,2.583575022986473,3.389383590413239,4.3702725045225534,23.229507826498462,1.0,-0.5416485698410867,-2.313001823425303,-4.664110153368526,0.038106506517920025,-3.488555988396918,-1.137447658453688,2.591223238306128,20.134180076780154,-17.270415502940864,1.175554164971612,11,1.0250015258789134,1.87500190734864,4.12500190734864,4.515001296997077,4.400001525878913,3,0.1300578092038287,3.0000000000000355,35.400001525878906,5.9999809265864315,35.400001525878906,1.253336588541676,35.20000076293945,0.1300578092038287
234,2000-11-24,34.75,35.139999389648445,34.360000610351555,34.360000610351555,120549.0,0.004335304407342866,-2.999999999999927,-0.9512183775435374,29.98547418780943,35.36725509657253,1.3002257168128253,2.3533987333212707,3.0821175290945746,4.196053966333885,24.27165869725238,0.7799987792968892,-0.7994735533987765,-2.0355003356933565,-4.567830305188274,0.49682963380156053,-3.3016653204408115,-0.7693353509459016,2.1220995411844967,27.77776992860867,-9.630996874199091,1.266164984747458,11,0.8500003814697266,1.7250003814697266,3.910000801086426,4.364999771118164,4.25,4,0.11079132299629046,-1.444458049779872,34.59999847412109,3.0000000000000355,35.400001525878906,5.9999809265864315,35.400001525878906,0.11079132299629046
235,2000-11-27,34.799999237060554,35.400001525878906,34.59999847412109,35.169998168945305,63866.0,0.001438826965771245,-1.0779287692406576,-0.9487166947063119,29.47217988337792,34.112872125690785,1.0292513148695974,2.2286420225825054,2.926996788517961,4.085317819003279,25.199178678621077,0.8000030517578196,-1.0428185504054994,-1.8655010223388615,-4.538670056145342,0.8076680114676194,-3.2020855392420984,-0.5289165054356246,1.7848903500054902,57.14274036653803,19.06764160949009,1.3365845169032395,11,0.8000011444091726,1.6750011444091726,3.6000022888183523,4.31500053405761,4.950000762939446,0,0.10919538276925311,-2.999999999999927,34.75,-1.444458049779872,34.59999847412109,3.0000000000000355,35.400001525878906,0.10919538276925311
236,2000-11-28,34.400001525878906,35.0,34.09999847412109,34.59999847412109,83477.0,-0.011494187354914254,-1.2499952316465857,0.5405338529584625,22.585477752063127,31.86516901230119,1.2328169841646996,2.39297666015225,3.2763097094305706,4.421476394942005,27.41508138531229,0.9000015258789134,-1.1804361296976964,-2.037998771667482,-4.666631498259662,0.590633954924698,-3.3523151349635754,-0.7236824083713884,1.9263991024805307,23.077103653884947,-8.162460217048483,1.3143163632960915,11,1.1999988555908203,2.0749988555908203,3.844998359680176,4.714998245239258,5.609996795654297,1,0.12209292912625469,-1.0779287692406576,34.799999237060554,-2.999999999999927,34.75,-1.444458049779872,34.59999847412109,0.12209292912625469
237,2000-11-29,35.29999923706055,35.77000045776367,34.009998321533196,34.5,114427.0,0.02616272300175848,1.0229890097362462,-4.000057221332255,32.92516971496194,30.192583165161285,0.20024519695651577,1.2706566346185255,2.3092498141758924,3.4499301719672886,29.378107802673416,1.7600021362304759,-1.2571777534195618,-0.9555009841918931,-3.345827853375276,1.4348258849914899,-2.1506644187835846,0.2396624503997984,0.7937613284629492,73.29541760047175,43.57531500162011,1.195163434591693,11,0.1900005340576172,1.1750011444091797,2.450000762939453,3.815000534057617,4.100002288818359,2,0.10198306987606998,-1.2499952316465857,34.400001525878906,-1.0779287692406576,34.799999237060554,-2.999999999999927,34.75,0.10198306987606998
238,2000-11-30,35.09999847412109,35.75,35.0,35.70000076293945,113130.0,-0.005665744115073035,1.1428548073307503,-0.750003576282106,38.7820489307853,29.63032564471152,0.1144201252946857,1.3591988760187022,2.464272125003852,3.564038697298699,29.871539384346658,0.75,-1.3041719956804911,-1.0405015945434641,-3.4202714826559273,1.339268293568999,-2.2303865385996957,0.14938334951276744,0.7843860348500584,61.93175168084869,27.27692263728241,1.1898849440562307,11,0.2500019073486399,1.37500190734864,2.6500015258789134,4.015001296997077,4.70000076293946,3,0.11253563916396625,1.0229890097362462,35.29999923706055,-1.2499952316465857,34.400001525878906,-1.0779287692406576,34.799999237060554,0.11253563916396625
239,2000-12-01,36.5,36.75,35.0,35.0,127890.0,0.03988608509231484,-1.3333333333333333,-2.499990463293186,47.237560618865686,32.15016209707601,-1.3841046895868203,-0.12602264158081766,1.005618750633701,2.088607321352832,29.958709322162218,1.75,-1.330026320466878,0.4094999313354464,-1.8906921686089504,2.709692031279843,-0.740596118636752,1.5595959813076448,-2.5,90.8759179979813,53.844780481237905,1.1500960499721966,12,-1.125,-0.024999618530273438,1.25,2.614999771118164,4.549999237060547,4,0.06849315068493156,1.1428548073307503,35.09999847412109,1.0229890097362462,35.29999923706055,-1.2499952316465857,34.400001525878906,0.06849315068493156
240,2000-12-04,36.54999923706055,37.27000045776367,36.150001525878906,36.95000076293945,194766.0,0.0013698421112477988,1.1538422037193266,-0.2666676839192708,50.50945900173799,34.81208025655951,-1.3661314704997949,-0.2643986005519423,0.9002079026228813,1.9722834634834001,30.30024100017582,1.1199989318847656,-1.4588578014652143,0.5069992065429716,-1.7083074451973843,2.7223058582833275,-0.6006541193272028,1.614652532413146,-2.494999237060547,77.91408745714324,36.17140321759223,1.1076533258701766,12,-0.9099998474121094,-0.07499885559082031,0.9900007247924805,2.565000534057617,3.6000022888183594,0,0.06703148602135212,-1.3333333333333333,36.5,1.1428548073307503,35.09999847412109,1.0229890097362462,35.29999923706055,0.06703148602135212
241,2000-12-05,38.0,38.20000076293945,36.75,36.75,190520.0,0.03967170432849687,-1.320001220703125,-3.1249880791165197,60.5911369391292,37.834571460001676,-2.691586233356837,-1.7738415223938375,-0.5836949674613763,0.4685065552192782,30.278739516189983,1.6500015258789062,-1.4561301274886205,1.936999893188478,-0.34374913345532576,4.217748919832282,0.7966253798665761,3.07737440651038,-3.8163999816894503,95.22671488295533,49.13405786335899,1.140374513321903,12,-1.8950004577636719,-1.5249996185302734,-0.46000003814697266,1.114999771118164,2.4000015258789062,1,0.046052631578947345,1.1538422037193266,36.54999923706055,-1.3333333333333333,36.5,1.1428548073307503,35.09999847412109,0.046052631578947345
242,2000-12-06,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,56.75675536351476,40.9828069324717,-2.552403703329226,-1.8771734820159054,-0.6405401839006828,0.4226470940876794,30.410680270228184,0.0,-1.1993164796053861,1.941499900817874,-0.3227048965638559,4.205704698199604,0.8093975021270055,3.0736022995087424,-3.5754159370117193,93.74997764826354,47.49347405978983,1.1321023986908665,12,-1.8950004577636719,-1.5249996185302734,-0.2624998092651367,1.114999771118164,2.6500015258789062,2,0.05289469267192648,-1.320001220703125,38.0,1.1538422037193266,36.54999923706055,-1.3333333333333333,36.5,0.05289469267192648
243,2000-12-07,38.5,38.7599983215332,37.20000076293945,37.70000076293945,105283.0,0.013157894736842035,1.3636400417306065,100.0,66.19717250431562,45.00632896763906,-2.7278758192545,-2.448358678427468,-1.1479366912250981,-0.124283257952996,30.727535216449407,1.55999755859375,-0.9397560623741441,2.4069999694824205,0.013112088866620297,4.800887850098221,1.2100560291745168,3.603943909790324,-3.8488909350146514,93.08514793625801,42.922814367091604,1.1969439403079012,12,-2.115001678466797,-2.1200008392333984,-0.7624998092651367,0.6149997711181641,2.5,3,0.02337666300984176,1.0,38.0,-1.320001220703125,38.0,1.1538422037193266,36.54999923706055,0.02337666300984176
244,2000-12-08,38.5,38.5,38.5,38.5,0.0,0.0,1.0,0.0,77.04916392498413,50.29266052781752,-2.391488574604999,-2.414641092077872,-1.1380771915995282,-0.16945466512107998,30.369418388365144,0.0,-0.7589141016456651,2.306999969482419,-0.31472389114163235,4.92872383010647,0.9961380391703898,3.6178618997944483,-3.520179794490822,90.03836625523425,33.197819522645624,1.3108619303120264,12,-2.115001678466797,-2.1200008392333984,-0.7624998092651367,0.6149997711181641,1.6899986267089773,4,0.033766213949624646,1.3636400417306065,38.5,1.0,38.0,-1.320001220703125,38.0,0.033766213949624646
245,2000-12-11,38.400001525878906,38.75,37.900001525878906,38.099998474121094,59786.0,-0.0025973629641842244,-1.4285776566757493,100.0,74.99999999999983,56.11649633314383,-1.930097398395688,-2.315206332455425,-1.0288556022342803,-0.07894324358443328,30.012298617361054,0.8499984741210938,-0.4429774482609332,2.1320014953613295,-0.655463887669228,4.919466878391887,0.7382688038460472,3.525734186876612,-3.1177670710878047,82.08969670284623,22.61867414655847,1.39373269151528,12,-2.015003204345703,-2.0200023651123047,-0.6375017166137695,0.7149982452392578,1.0999984741210938,0,0.06901035431979685,1.0,38.5,1.3636400417306065,38.5,1.0,38.0,0.06901035431979685
246,2000-12-12,38.0,38.5,37.900001525878906,38.5,104428.0,-0.010416705989173769,1.399993896484375,-1.6666497126290627,70.31248323619752,60.27064227994778,-1.0792254981114624,-1.8925220680923687,-0.641819685142039,0.27641628322024303,29.63587965017781,0.5999984741210938,-0.12977779504925024,1.6559999465942354,-1.2367017781391354,4.548701671327606,0.20964908422755002,3.102350808960921,-2.4395444358695286,51.28208263234085,-9.757115203990288,1.4463508623666843,12,-1.1200008392333984,-1.6200008392333984,-0.07499980926513672,1.114999771118164,0.9000015258789062,1,0.056578987523129065,-1.4285776566757493,38.400001525878906,1.0,38.5,1.3636400417306065,38.5,0.056578987523129065
247,2000-12-13,38.0,38.43999862670898,37.70000076293945,38.0,108967.0,0.0,-1.4666658189539836,-0.0,80.35716475273249,64.89009959349747,-0.7330403771405472,-1.8520104697355393,-0.676007314600426,0.2273292825737272,28.944370930732187,0.7399978637695241,0.21087395622298288,1.5699998855590849,-1.4154738923892012,4.555473663507371,0.07726299658494185,3.062736774533228,-2.183581015277312,51.28208263234085,-14.314527220477721,1.4927368889741415,12,-1.1200008392333984,-1.6200008392333984,-0.07499980926513672,1.114999771118164,1.3499984741210938,2,0.06315793489155008,1.399993896484375,38.0,-1.4285776566757493,38.400001525878906,1.0,38.5,0.06315793489155008
248,2000-12-14,38.099998474121094,38.34000015258789,37.849998474121094,38.0,166525.0,0.002631538792660315,-1.4499990463293215,100.0,80.18019132612717,68.5503918943043,-0.4053650648303062,-1.9661815970005065,-0.843586094592041,0.11505138300876894,28.46424609169138,0.4900016784667969,0.6728745828332166,1.6149984359741225,-1.4540490690696615,4.6840459410179065,0.08047468345223052,3.1495221884960145,-2.048093142453567,38.0950477927419,-30.951714766025496,1.5345237525218915,12,-0.6449985504150391,-1.7199993133544922,-0.17499828338623047,1.0150012969970703,1.7900009155273438,3,0.06692921663736717,-1.4666658189539836,38.0,1.399993896484375,38.0,-1.4285776566757493,38.400001525878906,0.06692921663736717
249,2000-12-15,38.68999862670898,38.68999862670898,37.95000076293945,38.04999923706055,423215.0,0.01548556892957964,1.3124955296474077,6.4000915541313095,81.9376168212589,72.04240942980663,-0.7286724838009704,-2.487613900071146,-1.4924801933427716,-0.5006875300472515,27.8079558191477,0.7399978637695241,1.0438873992642712,2.080498695373528,-1.1382388640999892,5.299236254847045,0.4711299156367659,3.6898674751102902,-2.4214458558521983,94.28557934394358,22.75265071699198,1.60936877973676,12,-0.9349994659423757,-2.3099994659423757,-0.764998435974114,0.4250011444091868,0.710002899169929,4,0.059705387833649315,-1.4499990463293215,38.099998474121094,-1.4666658189539836,38.0,1.399993896484375,38.0,0.059705387833649315
250,2000-12-18,38.61000061035156,39.25,38.2599983215332,38.75,242716.0,-0.002067666559755099,-1.3571357208381396,-0.21874925494123218,86.48181571761968,74.91915151630556,-0.36401325381909544,-2.2546454169704475,-1.4396701801189025,-0.4169768623605421,26.31236311220825,0.9900016784667969,1.3921036390783073,1.830000686645505,-1.4352936783456371,5.095295051636647,0.19735350414993036,3.4626478691410796,-2.1421321954406665,58.70969647300301,-18.169657088837354,1.6326471824955717,12,-0.38500022888183594,-1.9850006103515625,-0.7475004196166992,0.5049991607666016,1.1399993896484375,0,0.040921988898746875,1.3124955296474077,38.68999862670898,-1.4499990463293215,38.099998474121094,-1.4666658189539836,38.0,0.040921988898746875
251,2000-12-19,39.400001525878906,39.54999923706055,38.47000122070313,38.47000122070313,259772.0,0.02046104384975167,-1.3225756171193914,-6.642888283378696,86.21910246775873,78.19274563899933,-1.044365762176568,-2.8771229402740772,-2.259523123019129,-1.1973562170702365,24.12454577086888,1.0799980163574148,1.6207841310955828,2.420001602172853,-0.9767526518354543,5.81675585618116,0.7216244751687029,4.118378729177003,-2.6539199524590984,91.89200892433696,13.957881424204274,1.6983771270041532,12,-1.0250015258789062,-2.625001907348633,-1.6325016021728516,0.08999824523925781,0.34999847412109375,1,0.0025380322398060873,-1.3571357208381396,38.61000061035156,1.3124955296474077,38.68999862670898,-1.4499990463293215,38.099998474121094,0.0025380322398060873
252,2000-12-20,38.5,39.61000061035156,38.5,39.25,198876.0,-0.02284267743715096,-1.9600016276041667,-0.8064513482694468,76.72956917916848,79.36301193620521,-0.07373449749743344,-1.8266212450092638,-1.3762687641887723,-0.2891964784581518,21.84127383268755,1.1100006103515625,1.8162892437246043,1.3650001525878892,-2.0110367084264666,4.741037013602245,-0.3230182779192887,3.053018583095067,-1.4174483069433066,36.93186005279882,-41.24908167108659,1.688018430507178,12,0.1550006866455078,-1.6949996948242188,-1.0874996185302734,0.9899997711181641,1.1300010681152273,2,0.010389650022828656,-1.3225756171193914,39.400001525878906,-1.3571357208381396,38.61000061035156,1.3124955296474077,38.68999862670898,0.010389650022828656
253,2000-12-21,39.099998474121094,39.099998474121094,38.0,38.29999923706055,131784.0,0.015584375951197327,1.7499988079059676,-1.0666656494140625,73.38129150886444,78.95547055663636,-0.647795363051948,-2.1841899178548942,-2.0121779732570815,-0.8407405243229533,19.416303402162953,1.0999984741210938,1.8278896733820673,1.7399986267089815,-1.5225869108924073,5.00258416431037,0.10870585790828358,3.3712913955096795,-1.6636039326431202,69.27697692107942,-6.996657226048271,1.631292768800695,12,-0.44499778747558594,-2.2949981689453125,-1.9124984741210938,0.2650012969970703,0.5300025939941335,3,0.006393862142103801,-1.9600016276041667,38.5,-1.3225756171193914,39.400001525878906,-1.3571357208381396,38.61000061035156,0.006393862142103801
254,2000-12-22,38.599998474121094,39.08000183105469,38.25,38.75,269272.0,-0.012787724284207602,1.0493741110870405,-0.18750208616455666,67.05490690168429,78.07268243460129,-0.14764534591986944,-1.4555981420358393,-1.5114403342592908,-0.3165766294437873,16.838468827797776,0.8499984741210938,1.8770534188647332,1.0474987030029297,-2.0148560439369447,4.109853449942804,-0.4836786704670075,2.578676076472867,-0.8592990830008205,37.266971842332225,-37.19640288184054,1.5311773734699363,12,0.05500221252441406,-1.7949981689453125,-1.4124984741210938,0.7650012969970703,0.8000030517578125,4,0.03341971415859546,1.7499988079059676,39.099998474121094,-1.9600016276041667,38.5,-1.3225756171193914,39.400001525878906,0.03341971415859546
255,2000-12-25,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0,0.0,1.0,-0.0,56.57893415962846,76.54673253720472,-0.12995890835184554,-1.2188036675609197,-1.4916671083757436,-0.30047034257610505,14.504174696187771,0.0,1.8097543734805868,0.8574987411499038,-1.9464298360702799,3.6614273183700874,-0.5444655474601845,2.259463029759992,-0.5999984741210938,37.266971842332225,-33.1419297796655,1.4019642886100903,12,0.05500221252441406,-1.7949981689453125,-1.4374980926513672,0.7650012969970703,0.7000007629394531,0,0.020725468481408438,1.0493741110870405,38.599998474121094,1.7499988079059676,39.099998474121094,-1.9600016276041667,38.5,0.020725468481408438
256,2000-12-26,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0,0.0,1.0,0.0,56.57893415962846,73.90470691574872,-0.040117478264193096,-0.9360067291242302,-1.4560120140384285,-0.29633560864159136,11.74703590636293,0.0,1.6767248056431896,0.6474988937377901,-1.6932425350280411,2.9882403225036214,-0.522871820645129,1.8178696081207093,-0.37459838867187756,37.266971842332225,-28.942345988615386,1.170370714382916,12,0.13000106811523438,-1.7949981689453125,-1.8074989318847656,0.3950004577636719,0.40000152587890625,1,0.02979278682225628,1.0,38.599998474121094,1.0493741110870405,38.599998474121094,1.7499988079059676,39.099998474121094,0.02979278682225628
257,2000-12-27,38.900001525878906,38.95000076293945,38.04999923706055,38.04999923706055,139176.0,0.007772100093707213,-1.1176449468860934,100.0,54.58717281976084,71.06103819281914,-0.22241938971335173,-1.003951218334322,-1.713237361161788,-0.5896190405547728,10.131432395672038,0.9000015258789062,1.5731200399712009,0.7675018310546875,-1.2450684352065409,2.780072097315916,-0.23878330207592313,1.7737869641852981,0.7099990844726562,81.81843402992114,18.223497012610125,1.0062851331306129,12,-0.12000083923339844,-2.0900020599365234,-2.6750011444091797,-0.4100017547607422,0.5,2,0.021850859660137,1.0,38.599998474121094,1.0,38.599998474121094,1.0493741110870405,38.599998474121094,0.021850859660137
258,2000-12-28,39.04999923706055,39.20000076293945,38.5,38.72000122070313,109953.0,0.003855982141333536,1.2222208766522757,0.3882319150177412,56.09755478660104,68.18992018896827,-0.24975202823773657,-0.8884005852256678,-1.835563229607267,-0.7303599931026312,8.307105087684729,0.7000007629394531,1.5282134894548633,0.7199995040893583,-0.738565188311405,2.1785641964901217,-0.009282842111019818,1.4492818502897364,0.5288013458251939,86.95640636091633,25.60317207104635,0.7292823462003803,12,-0.24499893188476562,-2.239999771118164,-2.862499237060547,-0.5599994659423828,-0.25,3,0.014852800061113225,-1.1176449468860934,38.900001525878906,1.0,38.599998474121094,1.0,38.599998474121094,0.014852800061113225
259,2000-12-29,39.0,39.5,38.849998474121094,39.25,183175.0,-0.0012803902186275806,-1.3636287973366625,-0.7575803114199015,56.72644167360899,64.88376751741153,-0.16891823315334165,-0.6761721842578083,-1.7579026118610557,-0.6706620635234657,7.483583188421392,0.6500015258789062,1.435087404032096,0.5450002670288114,-0.6596139672916266,1.7496145013492495,-0.057306850131411124,1.147307384189034,0.5482245559692345,65.51725952292632,6.506682304356673,0.6023071171602191,12,-0.19499969482421875,-2.190000534057617,-2.9499998092651367,-0.7000007629394531,0.0,4,0.016153873541416175,1.2222208766522757,39.04999923706055,-1.1176449468860934,38.900001525878906,1.0,38.599998474121094,0.016153873541416175
260,2001-01-01,39.0,39.0,39.0,39.0,0.0,0.0,1.0,-0.0,62.31527834152652,62.22778705894128,-0.12044512779543481,-0.5093266397039855,-1.7061372457827275,-0.670285528145449,7.182119018370425,0.0,1.3390834554458735,0.42250022888183736,-0.40601481801983397,1.2510152757835087,0.008242705431001696,0.836757752332673,0.5182600495910634,65.51725952292632,5.300679136695457,0.41425752345083644,1,-0.19499969482421875,-2.190000534057617,-2.9624996185302734,-0.7649993896484375,0.40000152587890625,0,0.01025644938151049,-1.3636287973366625,39.0,1.2222208766522757,39.04999923706055,-1.1176449468860934,38.900001525878906,0.01025644938151049
261,2001-01-02,39.75,39.75,39.0,39.099998474121094,131306.0,0.019230769230769162,1.3076868903834642,100.0,68.19127742459432,61.279087975099706,-0.9114225933377611,-1.1821060259555907,-2.4500387881100636,-1.4133085656184505,7.7035057941077705,0.75,1.1826934250904273,1.0850002288818388,0.1504356052186111,2.0195648525450665,0.6177179170502214,1.5522825407134562,-1.7000007629394531,100.0,37.05653920009202,0.4672823118316148,1,-0.875,-2.8700008392333984,-3.7124996185302734,-1.6749992370605469,-0.40000152587890625,1,-0.011320773910426518,1.0,39.0,-1.3636287973366625,39.0,1.2222208766522757,39.04999923706055,-0.011320773910426518
262,2001-01-03,40.0099983215332,40.0099983215332,38.77000045776367,39.0099983215332,153311.0,0.006540838277564909,1.4799957275390625,1.5384579269223095,69.21530024446318,60.8162000568329,-1.0445477299260233,-1.3531775164115345,-2.6943441029568618,-1.6629908194621166,8.356565905944185,1.2399978637695312,1.016304139563772,1.2444986343383775,0.18684540667209149,2.3021518620046635,0.7156720205052309,1.773325248171524,-1.9259990692138658,100.0,32.51245523926306,0.5288266138331448,1,-0.9799995422363281,-3.0,-3.9724979400634766,-2.019998550415039,-1.0999984741210938,2,-0.02524364818554936,1.3076868903834642,39.75,1.0,39.0,-1.3636287973366625,39.0,-0.02524364818554936
263,2001-01-04,39.400001525878906,40.25,38.5,40.25,134342.0,-0.015246109003858699,3.117654450637729,-0.8499984741210938,57.11426599097781,59.71168440008774,-0.4330612471032893,-0.7086295344674483,-2.0580104539657853,-1.0596924399301244,8.38296299977503,1.75,0.7760484316051617,0.5895017623901353,-0.49678564016671345,1.675789164946984,0.046358061111710924,1.1326454636685597,-1.2389623107910168,51.42865862165179,-12.145766919963854,0.5431437012784256,1,-0.2500019073486328,-1.7750015258789062,-3.417501449584961,-2.4000015258789062,-1.0,3,0.0,1.4799957275390625,40.0099983215332,1.3076868903834642,39.75,1.0,39.0,0.0
264,2001-01-05,39.79999923706055,39.88999938964844,39.20000076293945,39.400001525878906,148549.0,0.010152225778948587,1.3793137467690062,-0.4705863873405678,61.205273340263496,60.225722086824966,-0.7207304430268806,-1.0606194473430293,-2.4280921660555634,-1.4700384316730748,8.410786625357309,0.6899986267089844,0.6504896505676143,0.92449951171875,-0.2365613216106155,2.0855603450481155,0.3439690950540708,1.5050299283834292,-1.513622374877933,74.28567068917411,9.678838850823993,0.5805304166646825,1,-0.6499996185302734,-2.174999237060547,-3.8874988555908203,-2.799999237060547,-1.0,4,-0.02512562862234502,3.117654450637729,39.400001525878906,1.4799957275390625,40.0099983215332,1.3076868903834642,39.75,-0.02512562862234502
265,2001-01-08,41.04999923706055,41.099998474121094,39.5,39.900001525878906,146029.0,0.03140703577793125,1.5600053711101414,2.875010728897451,64.29809152508084,61.0834062385419,-1.773111797665969,-2.215498724014438,-3.6298105117383983,-2.7307276603933417,8.378749219130693,1.5999984741210938,0.5601446340117846,2.041999626159665,0.551360701043194,3.5326385512761362,1.2966801636014296,2.7873190887179007,-2.645804986608887,98.0769512921561,35.396321323508296,0.7453194625582369,1,-1.4750003814697266,-2.424999237060547,-5.124999046325684,-4.049999237060547,-2.4599990844726562,0,-0.049939081002705055,1.3793137467690062,39.79999923706055,3.117654450637729,39.400001525878906,1.4799957275390625,40.0099983215332,-0.049939081002705055
266,2001-01-09,40.150001525878906,41.75,39.709999084472656,41.099998474121094,148356.0,-0.021924426989248458,-1.2295069665057408,-0.8260859469590168,64.29813403430458,62.16240192904675,-0.7041757090245113,-1.2081100190108671,-2.7474100970779602,-1.8469207845649294,8.539573647570982,2.0400009155273438,0.5224809691739267,1.0345018386840792,-0.46015536575882265,2.529159043126981,0.28717323646262827,1.78183044090553,-1.5301429375336895,50.76927771935096,-14.541807578487258,0.7473286022214491,1,-0.02500152587890625,-0.9000015258789062,-4.092501640319824,-3.1500015258789062,-1.6500015258789062,1,-0.018679949476878233,1.5600053711101414,41.04999923706055,1.3793137467690062,39.79999923706055,3.117654450637729,39.400001525878906,-0.018679949476878233
267,2001-01-10,40.400001525878906,40.43999862670898,39.900001525878906,40.25,110611.0,0.0062266498256260405,3.6957141909376663,-0.15789685025458167,61.99266901179461,62.81741462073493,-0.8035236815364826,-1.3376720516322962,-3.012465189890655,-2.0859554907969624,8.536121050629559,0.539997100830071,0.5880639896557298,1.1645017623901381,-0.3384151074968713,2.6674186322771476,0.41304332744662986,1.9159601973336464,-1.4671287963682147,58.46158541165865,-6.085618493198417,0.751458434943505,1,-0.27500152587890625,-0.9250011444091797,-4.110001564025879,-3.4000015258789062,-1.9200019836425781,2,-0.025990173566830532,-1.2295069665057408,40.150001525878906,1.5600053711101414,41.04999923706055,1.3793137467690062,39.79999923706055,-0.025990173566830532
268,2001-01-11,40.650001525878906,40.79999923706055,40.290000915527344,40.47000122070313,1063247.0,0.006188118578160484,1.1250119210350638,1.1999898275773901,69.82598455524385,64.27291938536102,-0.8970274763981294,-1.4617834059453685,-3.2249569111535195,-2.3229460815166263,8.636014892657343,0.5099983215332031,0.670882771127971,1.287001609802246,-0.2427339771853667,2.816737196789859,0.5221338163084397,2.0518694032960525,-1.435416069319281,56.862792030122655,-10.675195053071995,0.7648677934938073,1,-0.5250015258789062,-1.1750011444091797,-4.360001564025879,-3.6500015258789062,-2.7300033569335938,3,-0.04280446772822544,3.6957141909376663,40.400001525878906,-1.2295069665057408,40.150001525878906,1.5600053711101414,41.04999923706055,-0.04280446772822544
269,2001-01-12,41.0,41.20000076293945,40.099998474121094,40.36000061035156,191471.0,0.008610048240669244,1.1153871547518615,3.555546136566071,71.73918752315083,65.3200204055415,-1.0431941212829159,-1.717928139120069,-3.53583049715337,-2.653776061031685,9.280255223091558,1.1000022888183594,0.764216510897036,1.5215000152587876,-0.13763516282595134,3.1806351933435266,0.6919324262164182,2.351067604301157,-1.5318730890963366,66.66666666666666,-4.506231573641031,0.8295675890423697,1,-0.875,-1.2749996185302734,-4.617501258850098,-4.0,-3.0,4,-0.0634145969297828,1.1250119210350638,40.650001525878906,3.6957141909376663,40.400001525878906,-1.2295069665057408,40.150001525878906,-0.0634145969297828
270,2001-01-15,40.18999862670898,40.810001373291016,39.209999084472656,40.810001373291016,62807.0,-0.01975613105587859,4.16127484156771,-0.9687552154114027,62.55926198452537,64.69424091220051,-0.05212079436615369,-0.8258287751114537,-2.6953098520298866,-1.8307184606800888,10.145056484413828,1.7900009155273438,0.8279554139042133,0.6324987411498952,-1.0028080724013577,2.267805554701148,-0.18515466562573124,1.4501521479255217,1.5600013732910227,38.58264523628559,-35.35568606424889,0.8176534067756265,1,-0.06499862670897727,-0.4649982452392507,-3.807499885559075,-3.1899986267089773,-2.5999984741210866,0,-0.034585703835398496,1.1153871547518615,41.0,1.1250119210350638,40.650001525878906,3.6957141909376663,40.400001525878906,-0.034585703835398496
271,2001-01-16,39.5,40.59000015258789,39.29999923706055,40.59000015258789,68464.0,-0.017168416279826015,1.3669738255808663,1.7580569740970695,54.46428368691261,63.05523907247266,0.6690429964660538,-0.1348692084922476,-1.9854042994619334,-1.1200469992967896,11.21447582739939,1.2900009155273438,0.8839100341273536,-0.06249980926513388,-1.6963899232936157,1.571390304763348,-0.8794448662793712,0.7544452477491035,2.1991999816894534,14.572898036486878,-55.95750440773655,0.8169450570142405,1,0.625,0.22500038146972656,-3.1175012588500977,-2.5,-1.8300018310546875,1,-0.023037970820559694,4.16127484156771,40.18999862670898,1.1153871547518615,41.0,1.1250119210350638,40.650001525878906,-0.023037970820559694
272,2001-01-17,38.900001525878906,39.5,37.099998474121094,37.099998474121094,143131.0,-0.015189834787875833,-1.6666638409697792,-1.6513787153921262,48.953988919800224,62.148541620119595,1.223717061287303,0.5234715421084672,-1.3878571319338846,-0.4854102887102627,11.909847281134804,2.4000015258789062,0.907195763686147,-0.6824983596801744,-2.27078332464518,0.9057866052848311,-1.4766408421626807,0.11164412280233194,2.749414437866214,43.90248894901427,-23.53599374017925,0.7941424824825039,1,0.5249977111816406,0.5249977111816406,-2.2700023651123047,-1.9000015258789062,-1.3000030517578125,2,-0.01028281517194285,1.3669738255808663,39.5,4.16127484156771,40.18999862670898,1.1153871547518615,41.0,-0.01028281517194285
273,2001-01-18,39.349998474121094,39.59000015258789,38.310001373291016,39.0,137036.0,0.01156804448819404,2.0843276036400407,0.19444326707074133,52.311751609785404,61.16037253895537,0.8558869166168463,0.09819899367302298,-1.8261003449916444,-0.9153644751985297,12.35779790362492,1.279998779296875,0.8403476520294149,-0.2450014114379897,-1.8211865235606979,1.3311837006847185,-1.0330939674993402,0.5430911446233608,2.117440790039069,54.87801814492306,-12.274587539603502,0.788092556061353,1,0.07500076293945312,0.07500076293945312,-2.719999313354492,-2.3499984741210938,-2.8499984741210938,3,-0.022109249443984846,-1.6666638409697792,38.900001525878906,1.3669738255808663,39.5,4.16127484156771,40.18999862670898,-0.022109249443984846
274,2001-01-19,39.88999938964844,40.20000076293945,39.0099983215332,39.0099983215332,158407.0,0.013723022527751372,-1.7045477205044064,2.514299727520436,55.487059168836645,60.18136894381712,0.36877580859182046,-0.358588064779056,-2.305598610047184,-1.468863207392026,12.629739070100513,1.19000244140625,0.7543346124035821,0.23049945831299112,-1.2783864633637876,1.7393853799897698,-0.5239435025253982,0.9849424191513805,1.4027422429101648,75.20212224501442,7.518684228781481,0.7544429608383908,1,-0.4650001525878906,-0.4650001525878906,-2.9724998474121094,-2.8899993896484375,-3.4399986267089844,4,-0.04938584233757459,2.0843276036400407,39.349998474121094,-1.6666638409697792,38.900001525878906,1.3669738255808663,39.5,-0.04938584233757459
275,2001-01-22,39.400001525878906,40.33000183105469,39.04999923706055,39.68999862670898,23352.0,-0.012283727031008329,-1.58585944213037,-0.3295417600471554,47.77070558929667,58.34498800548292,0.6706319005251373,0.2049235738151225,-1.772439697836674,-1.009560259080402,12.959939461242076,1.2800025939941406,0.7768197194804358,-0.2994985580444336,-1.7305302273006333,1.1315331112117661,-1.0150143926725335,0.4160172765836663,1.7250303803421971,65.90263454452646,2.211723484277279,0.7155158346281016,1,-0.2500019073486328,0.024997711181640625,-2.3325023651123047,-2.4000015258789062,-1.970001220703125,0,-0.03553303227562954,-1.7045477205044064,39.88999938964844,2.0843276036400407,39.349998474121094,-1.6666638409697792,38.900001525878906,-0.03553303227562954
276,2001-01-23,39.75,39.849998474121094,39.0,39.54999923706055,75030.0,0.008883209659045432,3.2500166893960345,-0.6896646979124358,48.362727543084794,56.83055006451516,0.28823746923529825,-0.05744759082231354,-2.0607802325379723,-1.3917234873773907,13.290121698821755,0.8499984741210938,0.7503650224776592,-0.007000160217287998,-1.3411520933751646,1.3271517729405886,-0.6740761267962228,0.6600758063616468,1.2140305689371047,82.04330562661357,21.99740550998561,0.6670759665789383,1,-0.6000003814697266,-0.3250007629394531,-2.3249998092651367,-2.75,-1.7999992370605469,1,-0.054339618802820344,-1.58585944213037,39.400001525878906,-1.7045477205044064,39.88999938964844,2.0843276036400407,39.349998474121094,-0.054339618802820344
277,2001-01-24,39.75,39.75,39.75,39.75,0.0,0.0,1.0,0.0,52.38744280545736,54.89293431453888,0.20823672464430132,0.010010464262911967,-1.9914034311596964,-1.4178279006375192,12.999520651622115,0.0,0.5951670912982934,-0.049500083923341265,-1.3214065709892893,1.2224064031426067,-0.6854533274563153,0.5864531596096327,1.0594692851444663,71.28704457340552,9.731789009691745,0.635953243532974,1,-0.6000003814697266,-0.3250007629394531,-2.1750001907348633,-2.815000534057617,-2.25,2,-0.052327090089426154,3.2500166893960345,39.75,-1.58585944213037,39.400001525878906,-1.7045477205044064,39.88999938964844,-0.052327090089426154
278,2001-01-25,39.63000106811523,39.79999923706055,39.20000076293945,39.209999084472656,74253.0,-0.0030188410537049792,-1.7272743035988314,100.0,48.7943371397404,52.34350649415994,0.18811513462085117,0.18518409764529764,-1.8252030391580618,-1.3225010904346632,13.179829509440927,0.5999984741210938,0.4947250083097998,-0.19849910736084553,-1.4240561082858747,1.0270578935641836,-0.8112776078233566,0.4142793931016655,1.0310893845883058,47.36843614836517,-12.05698496643452,0.6127785004625131,1,-0.6750011444091726,-0.2050018310546804,-1.9000005722045827,-2.825000762939446,-1.9300003051757741,3,-0.051223884412846865,1.0,39.75,3.2500166893960345,39.75,-1.58585944213037,39.400001525878906,-0.051223884412846865
279,2001-01-26,39.63000106811523,39.63000106811523,39.63000106811523,39.63000106811523,0.0,0.0,1.0,0.0,37.75861071064009,49.58787857483935,-0.029788655800743413,0.24749119352714644,-1.7522586927347774,-1.3466253431146598,13.773932671366602,0.0,0.39018820612479743,-0.2299991607666101,-1.3968750265787548,0.9368767050455347,-0.8134370936726825,0.3534387721394623,0.8886457054450076,47.36843614836517,-6.871730833414283,0.5834379329060727,1,-0.7850017547607351,-0.2050018310546804,-1.9000005722045827,-2.825000762939446,-1.6300010681152273,4,-0.07898059509853272,-1.7272743035988314,39.63000106811523,1.0,39.75,3.2500166893960345,39.75,-0.07898059509853272
280,2001-01-29,39.400001525878906,40.0,38.79999923706055,39.70000076293945,97695.0,-0.005803672370359059,1.6666751437932599,-100.0,42.690043694359595,48.27962968677791,0.08533943400161803,0.5365010414494407,-1.4182455433456909,-1.1447275005262938,14.6815349665503,1.2000007629394531,0.20387398380161414,-0.47999877929687784,-1.5974766690178939,0.6374791104241382,-1.0387377241573859,0.07874016556363017,0.9818993157037639,50.000158945618345,-4.485765365530533,0.5587389448605063,1,-0.6850013732910156,0.024997711181640625,-1.6700010299682617,-2.595001220703125,-1.5500030517578125,0,-0.07487311291096821,1.0,39.63000106811523,-1.7272743035988314,39.63000106811523,1.0,39.75,-0.07487311291096821
281,2001-01-30,39.29999923706055,39.68999862670898,38.83000183105469,39.5,51495.0,-0.002538129059529992,1.96551633419498,0.6666709052299633,38.95578237806163,47.168717848806956,0.17208466006116652,0.6335439631943913,-1.2196947562651985,-1.1048296659825851,15.264072103709763,0.8599967956542898,-0.04991487030996922,-0.5575010299682646,-1.703750849979457,0.5887487900429278,-1.1306259399738607,0.015623880037331617,0.9506255098236593,41.66664017573027,-11.807612388405836,0.5731249100055954,1,0.020002365112304688,0.125,-1.5699987411499023,-2.4949989318847656,-0.7999992370605469,1,-0.04758267094624591,1.6666751437932599,39.400001525878906,1.0,39.63000106811523,-1.7272743035988314,39.63000106811523,-0.04758267094624591
282,2001-01-31,39.0,39.59000015258789,38.5,39.33000183105469,152549.0,-0.00763356852123398,1.5647108454281893,1.6500028610120354,33.59836551689618,45.08945272737482,0.5450815476417787,0.9001480586683783,-0.8226011817363599,-0.8545157887100245,15.687894642180531,1.0900001525878906,-0.21652685988878773,-0.8070003509521513,-2.012428190069109,0.3984274881648062,-1.4097142705106336,-0.20428643139366898,1.1245996959736786,33.33333333333333,-18.897997337955857,0.6027139195584795,1,0.41500091552734375,0.4249992370605469,-1.2325000762939453,-2.1949996948242188,-0.18999862670898438,2,-0.026923057360526803,1.96551633419498,39.29999923706055,1.6666751437932599,39.400001525878906,1.0,39.63000106811523,-0.026923057360526803
283,2001-02-01,39.400001525878906,39.400001525878906,38.52000045776367,39.0,118610.0,0.01025644938151049,3.399988555951859,-1.2121191103712952,34.25196554753734,42.72999788056378,0.17088975439367005,0.5271750728993965,-1.0930680073008574,-1.3047761972757144,16.51157640589378,0.8800010681152344,-0.26808784873568214,-0.40699882507324503,-1.6124266641902025,0.7984290140437125,-1.0097127446317273,0.19571509448523727,0.6036141212206658,60.000101725260414,9.198394997596253,0.6027139195584795,2,0.0149993896484375,0.024997711181640625,-1.605001449584961,-2.595001220703125,0.0,3,-0.04822338711410801,1.5647108454281893,39.0,1.96551633419498,39.29999923706055,1.6666751437932599,39.400001525878906,-0.04822338711410801
284,2001-02-02,38.79999923706055,39.5,38.79999923706055,39.20000076293945,159318.0,-0.015228483898008571,-2.4999904632932157,-1.0,35.72894472991608,41.392024451743715,0.6705288005860126,1.1050764611452166,-0.3726681096285347,-0.7582336680323607,17.330056056444704,0.7000007629394531,-0.24227493854980509,-0.9570011138916001,-2.243859347243749,0.32985711946054863,-1.6004302305676745,-0.31357199721552576,1.087471723119883,19.99994913736979,-31.011149513699344,0.643429116676076,2,0.4500007629394531,0.625,-0.9924993515014648,-1.9949989318847656,0.20000076293945312,4,-0.028350476694607996,3.399988555951859,39.400001525878906,1.5647108454281893,39.0,1.96551633419498,39.29999923706055,-0.028350476694607996
285,2001-02-05,39.0,39.38999938964844,38.79999923706055,38.79999923706055,60121.0,0.005154658940003776,-4.899979019245074,-0.5,44.29223386373336,40.93974737626022,0.45574755560046043,0.7838064969785421,-0.44907677095331167,-0.9839297648949952,16.894777573808867,0.5900001525878906,-0.2753063001454876,-0.6545003890991197,-1.8294223890912562,0.5204216108930169,-1.241961389095188,-0.0670393891030514,0.7759720607380558,42.01685521123535,-13.041487063798499,0.5874609999960683,2,0.25,0.4249992370605469,-1.192500114440918,-2.1949996948242188,-0.34999847412109375,0,-0.02564102564102566,-2.4999904632932157,38.79999923706055,3.399988555951859,39.400001525878906,1.5647108454281893,39.0,-0.02564102564102566
286,2001-02-06,39.400001525878906,39.47999954223633,39.0,39.0099983215332,47762.0,0.01025644938151049,-1.341462053052224,1.950008583036106,55.9808608073651,41.339016043138855,0.0009808159533974958,0.3422850442849352,-0.7053948464847508,-1.377223892506322,15.830257943921728,0.4799995422363281,-0.37689654886149526,-0.216998863220212,-1.373055809426539,0.939058082986115,-0.7950273363233791,0.36102960988295507,0.26893159139446965,82.56893576960631,25.021311591965812,0.5780284731031651,2,-0.15000152587890625,0.024997711181640625,-1.5925016403198242,-2.595001220703125,-0.75,1,-0.039340177455062575,-4.899979019245074,39.0,-2.4999904632932157,38.79999923706055,3.399988555951859,39.400001525878906,-0.039340177455062575
287,2001-02-07,39.349998474121094,39.849998474121094,39.0,39.060001373291016,56431.0,-0.0012691129396269485,-3.146335563226305,0.7435762003971165,50.0,41.4729785831677,-0.013101054481765573,0.3263218647531261,-0.538340997923008,-1.3335098806613672,14.514545524977587,0.8499984741210938,-0.3696929165019398,-0.2145017623901353,-1.3148648910277956,0.885861366247525,-0.764683326708969,0.3356798019286984,-2.25,62.405958967563556,4.3339042925284375,0.5501815643188315,2,-0.09999847412109375,0.07500076293945312,-1.472498893737793,-2.4749984741210938,-1.3499984741210938,2,-0.02160097857894716,-1.341462053052224,39.400001525878906,-4.899979019245074,39.0,-2.4999904632932157,38.79999923706055,-0.02160097857894716
288,2001-02-08,38.90999984741211,39.5,38.900001525878906,39.02000045776367,168588.0,-0.011181668202563055,-8.230940782909796,-0.3793162415648308,36.68480373508201,41.35366669699458,0.35092874675806485,0.6632872231776687,0.022456545787093773,-0.8896489442841329,12.873569731641677,0.5999984741210938,-0.40726700143720507,-0.5675003051757841,-1.5779689550364822,0.442968344684914,-1.0727346301061331,-0.06226598024543506,-1.755001373291016,10.476256217052798,-43.55233663545169,0.5052343249303479,2,0.3400001525878906,0.5149993896484375,-0.8900012969970703,-1.9050006866455078,-1.3100013732910156,3,-0.0025699942049149938,-3.146335563226305,39.349998474121094,-1.341462053052224,39.400001525878906,-4.899979019245074,39.0,-0.0025699942049149938
289,2001-02-09,38.400001525878906,38.95000076293945,38.400001525878906,38.95000076293945,154628.0,-0.013107127307458,1.0,4.9999653211263695,36.486503205372735,40.66438442044049,0.7466180838598859,1.020852568997924,0.604685032522724,-0.39308517572608537,11.035660739605555,0.5499992370605469,-0.5018859008209446,-0.9474987030029283,-1.787920982898342,-0.10707642310751453,-1.3677098429506387,-0.5272875630552178,-1.191103051757814,0.0,-50.356786506586616,0.42021113994770753,2,0.7249984741210938,1.0249977111816406,-0.012501716613769531,-1.2750015258789062,-0.14000320434570312,4,0.02604166563186383,-8.230940782909796,38.90999984741211,-3.146335563226305,39.349998474121094,-1.341462053052224,39.400001525878906,0.02604166563186383
290,2001-02-12,38.79999923706055,38.86999893188477,38.400001525878906,38.400001525878906,61364.0,0.010416606648103066,-1.3500004768399223,-0.7272695746259857,37.333336046004185,40.48411260576744,0.28224012781144836,0.5390158739787907,0.2814428529719777,-0.8024118221491818,10.411179518582552,0.4699974060058665,-0.5531245510578771,-0.47800102233886577,-1.252369289295494,0.29636724461776254,-0.8651851558171799,-0.09081688886055161,-1.5382787629394556,27.586107106401336,-17.987486338882604,0.387184133478315,2,0.3250007629394531,0.625,-0.41249942779541016,-1.6749992370605469,-0.15999984741210938,0,0.005154658940003776,1.0,38.400001525878906,-8.230940782909796,38.90999984741211,-3.146335563226305,39.349998474121094,0.005154658940003776
291,2001-02-13,38.59000015258789,39.150001525878906,38.400001525878906,39.150001525878906,85054.0,-0.005412347644380144,1.6785648599123983,-1.4000114441572808,35.35354800301708,40.679132882003096,0.4257015555401438,0.7139490512958773,0.5205947839663168,-0.6001834248998392,9.59495787536322,0.75,-0.5370565925286428,-0.6425001144409208,-1.4672456620795344,0.18224543319769282,-1.0548728882602276,-0.230127340621614,-1.2765141184667996,13.103381144306356,-28.01068335836645,0.4123727738193069,2,0.5349998474121094,0.8349990844726562,0.5099992752075195,-1.0400009155273438,-1.0,1,0.001554842525363087,-1.3500004768399223,38.79999923706055,1.0,38.400001525878906,-8.230940782909796,38.90999984741211,0.001554842525363087
292,2001-02-14,38.5,38.77999877929688,38.22999954223633,38.5099983215332,72605.0,-0.002332214362063323,-1.0000000000000258,0.017854101811295563,35.62341115113472,40.83151572684724,0.4887112032062575,0.8141895048430996,0.6393030419819326,-0.5295735062743532,9.858121186669083,0.549999237060554,-0.5515234245455645,-0.7125001907348647,-1.5889735012789927,0.16397311980926332,-1.1507368460069287,-0.2742635354628007,-1.1357837170789082,21.25987090107923,-18.27558240393091,0.43823665527206485,2,0.5399990081787109,0.6499996185302734,1.1875,-0.625,-1.6500015258789062,2,0.0038961435293223268,1.6785648599123983,38.59000015258789,-1.3500004768399223,38.79999923706055,1.0,38.400001525878906,0.0038961435293223268
293,2001-02-15,38.47999954223633,38.70000076293945,38.29999923706055,38.70000076293945,158155.0,-0.0005194924094460429,2.6363573311138855,22.003815337657382,35.4430355297595,40.79974803794096,0.4073193015961607,0.8070476931488315,0.6722521365015695,-0.5070821106655927,10.227640661330275,0.40000152587890625,-0.5409249071809654,-0.6890007019042983,-1.621318974813228,0.24331757100463136,-1.1551598383587631,-0.22284156544983347,-1.0660676154912352,27.173854453027495,-10.90106404259901,0.4661591364544639,2,0.5599994659423828,0.6700000762939453,1.3200006484985352,-0.6049995422363281,-1.1199989318847656,3,-0.012474000726259704,-1.0000000000000258,38.5,1.6785648599123983,38.59000015258789,-1.3500004768399223,38.79999923706055,-0.012474000726259704
294,2001-02-16,37.91999816894531,38.599998474121094,37.18999862670898,38.599998474121094,82213.0,-0.014553050414575663,3.1470565135926787,3.0908933277847135,32.71026704623442,39.51286283599664,0.9268314032901017,1.2773865126699846,1.238961854503735,0.06080138322543149,11.616419117630425,1.4099998474121165,-0.48917239712866945,-1.1505020141601534,-2.1739022954762675,-0.12710173284403936,-1.6622021548182104,-0.6388018735020964,1.9300003051757812,37.244819512537134,0.650341225807253,0.5117001406580578,2,0.6000003814697266,1.230001449584961,1.8800020217895508,-0.0449981689453125,0.9900016784667969,4,-0.008438810925003759,2.6363573311138855,38.47999954223633,-1.0000000000000258,38.5,1.6785648599123983,38.59000015258789,-0.008438810925003759
295,2001-02-19,38.0,38.400001525878906,37.77999877929688,38.400001525878906,79084.0,0.0021097530305316248,2.1000019073413214,0.5882372740634362,34.7418143068857,37.152968780387816,0.7711576161284697,1.1458717588498288,1.1699600508813432,-0.010613454952476786,12.955432467425807,0.6200027465820241,-0.4715298170311826,-1.000500106811522,-2.1163479495378965,0.11534773591485248,-1.5584240281747057,-0.4425761854483383,1.7967984771728496,41.326539549204874,5.1516754581179285,0.5579239213631865,2,0.5199985504150391,0.9549999237060547,1.9250001907348633,-0.125,0.40000152587890625,0,0.006842061092979135,3.1470565135926787,37.91999816894531,2.6363573311138855,38.47999954223633,-1.0000000000000258,38.5,0.006842061092979135
296,2001-02-20,37.59000015258789,38.400001525878906,37.5,38.0,85436.0,-0.010789469668739726,-2.0508518410758736,1.024995708481947,33.86730285595567,35.360446875494,1.002870800443091,1.4606405276710959,1.5993177060448929,0.3968945134575108,14.511933949790015,0.9000015258789062,-0.4351546434248732,-1.3024999618530302,-2.525850236819757,-0.07914968688630353,-1.914175099336397,-0.6908248243696633,2.1546623275756787,25.15732625735071,-10.907001371388212,0.6116751374833636,2,0.7549991607666016,1.2549991607666016,2.3350000381469727,0.2849998474121094,0.45999908447265625,1,0.027932940484126645,2.1000019073413214,38.0,3.1470565135926787,37.91999816894531,2.6363573311138855,38.47999954223633,0.027932940484126645
297,2001-02-21,37.66999816894531,38.0,37.400001525878906,37.5,39389.0,0.0021281728127877653,-2.2432777961068955,-0.4146298346653765,28.64194995874479,34.466796455900976,0.7370077083585755,1.2825828672872674,1.5400061974399364,0.30446583357917234,16.185674077975175,0.5999984741210938,-0.4706929760778209,-1.118501853942874,-2.3877052986806575,0.15070159079490963,-1.7531035763117657,-0.48390013157398215,2.023571034149164,31.788004183529946,-1.1970302498460548,0.6346017223688901,2,0.5000019073486328,1.0450019836425781,2.255002021789551,0.2050018310546875,0.7000007629394602,2,-0.002123653311546292,-2.0508518410758736,37.59000015258789,2.1000019073413214,38.0,3.1470565135926787,37.91999816894531,-0.002123653311546292
298,2001-02-22,37.599998474121094,38.20000076293945,37.29999923706055,38.20000076293945,155894.0,-0.001858234622424959,1.9999936421954772,-3.529463243873979,32.9545368340401,34.07435574797512,0.6723462628319155,1.257157208518791,1.627081765505494,0.3447361275441949,17.41856946879115,0.9000015258789062,-0.6095925530763253,-1.0870014190673842,-2.3968856220941106,0.22288278395934213,-1.7419435205807474,-0.43205931755402105,2.043499317445672,29.078006509335548,-5.320307537624036,0.6549421015133627,2,0.5700016021728516,1.1600017547607422,1.8250007629394531,0.27500152587890625,0.9500007629394531,3,-0.019946809320117387,-2.2432777961068955,37.66999816894531,-2.0508518410758736,37.59000015258789,2.1000019073413214,38.0,-0.019946809320117387
299,2001-02-23,36.5,37.77000045776367,36.02999877929688,37.599998474121094,196472.0,-0.02925527975428477,1.416664900606102,1.833323796626549,21.71944529790899,32.33947899818677,1.6477666728533151,2.224702373022417,2.712705723640454,1.4099036960104243,19.102644151299504,1.7400016784667898,-0.7556744825480877,-2.0304998397827134,-3.590115578754677,-0.47088410081074983,-2.8103077092686917,-1.2506919702967352,3.0944278082696073,19.831252152806375,-13.041426588136343,0.7798078694859817,2,1.0900001525878906,1.6800003051757812,2.924999237060547,1.375,1.2000007629394531,4,0.023561660557577024,1.9999936421954772,37.599998474121094,-2.2432777961068955,37.66999816894531,-2.0508518410758736,37.59000015258789,0.023561660557577024
300,2001-02-26,36.45000076293945,36.97999954223633,36.099998474121094,36.97999954223633,215383.0,-0.0013698421112479098,2.3207663960384637,0.48181774044763803,13.75916770157228,29.94010340913735,1.4855881856832625,2.1527350991097336,2.7500320475706914,1.441193168034772,20.071486228817175,0.8800010681152344,-0.8238557347536641,-1.9329990386962876,-3.6916602492699155,-0.17433782812265974,-2.812329643983098,-1.0536684334094772,3.001849884171243,17.721582147881072,-8.498656319044542,0.8793306052868122,2,0.954998016357429,1.7299995422363281,2.9749984741210938,1.4249992370605469,1.0400009155273438,0,0.0674896854041731,1.416664900606102,36.5,1.9999936421954772,37.599998474121094,-2.2432777961068955,37.66999816894531,0.0674896854041731
301,2001-02-27,37.43000030517578,37.5,36.400001525878906,37.0,105514.0,0.026886132283232778,2.859645835285299,-0.8113231991708413,30.799989013655107,29.404167616084063,0.36178390529305204,1.0808737461824904,1.7430179973078168,0.4424040264632296,20.769212788189048,1.0999984741210938,-0.8371813620320196,-0.8594995498657241,-2.6117131411423102,0.8927140414108621,-1.7356063455040172,0.016607245772569,1.8849762672223633,64.51614037369924,41.10210649440252,0.8761067956382924,2,-0.06500053405761719,0.5849990844726562,1.857499122619629,0.44499969482421875,0.48999786376953125,1,0.02591507381230218,2.3207663960384637,36.45000076293945,1.416664900606102,36.5,1.9999936421954772,37.599998474121094,0.02591507381230218
302,2001-02-28,37.95000076293945,38.33000183105469,37.43000030517578,37.45000076293945,188566.0,0.013892611635692775,-2.3333333333333335,1.162789872429517,40.55117932852241,29.97173914927994,-0.2731646990672232,0.504017927084746,1.230502679814336,-0.08157764752325392,20.75734183956502,0.9000015258789062,-0.8770802508293514,-0.286999130249022,-2.012292300611307,1.438294040113263,-1.149645715430161,0.5756474549321169,1.233576697734641,83.47823635169466,56.01407421944473,0.8626465851811417,2,-0.6350021362304688,0.06499862670898438,1.337498664855957,-0.07500076293945312,0.05999755859375,2,0.0026350058527204734,2.859645835285299,37.43000030517578,2.3207663960384637,36.45000076293945,1.416664900606102,36.5,0.0026350058527204734
303,2001-03-01,37.5,37.849998474121094,37.209999084472656,37.849998474121094,61222.0,-0.01185772737530233,2.6571553133514985,-0.6999969482421875,41.03583538126481,30.89680229761665,0.025930986371605513,0.8478464837579907,1.663571158751708,0.3490110418204324,20.82133839405309,0.7400016784667969,-0.906522944455304,-0.6419998168945327,-2.305801376580952,1.0218017427918866,-1.4739005967377423,0.18990096294867698,1.5574343134190087,63.91301174925188,31.61266210505279,0.8319007798432101,3,-0.2849998474121094,0.5149993896484375,1.7874994277954102,0.375,0.40000152587890625,3,0.02319997151692732,-2.3333333333333335,37.95000076293945,2.859645835285299,37.43000030517578,2.3207663960384637,36.45000076293945,0.02319997151692732
304,2001-03-02,37.70000076293945,38.150001525878906,37.5,37.849998474121094,92200.0,0.0053333536783854996,-1.3636451910472398,0.428566757493188,38.58922672440948,31.3242925662304,-0.2330677675030728,0.5915397728469145,1.4647319916827257,0.15196010648409697,20.882767930234554,0.6500015258789062,-0.933215129572261,-0.38699913024902344,-2.0318327860315577,1.2578345255335108,-1.2094159581402906,0.4354176976422437,1.2363361291146688,71.74887355409506,37.247259466397196,0.8224168278912688,3,-0.4850006103515625,0.3149986267089844,1.4899988174438477,0.17499923706054688,0.3999977111816406,4,0.022546378167627834,2.6571553133514985,37.5,-2.3333333333333335,37.95000076293945,2.859645835285299,37.43000030517578,0.022546378167627834
305,2001-03-05,38.0,38.34000015258789,37.810001373291016,38.20000076293945,215297.0,0.00795753928353915,1.2083303530982523,1.3333587650364944,43.99185161992562,32.44924242889373,-0.5957125425169494,0.22428078278501573,1.1694043174284872,-0.13389425462999327,20.855464844308916,0.6399993896484375,-0.9563164625639331,-0.036999893188479405,-1.6247834608040677,1.5507836744271088,-0.8308916769962735,0.7568918906193147,0.8200833675438304,82.47420653257538,43.3959739098956,0.7938917838077953,3,-0.8150005340576172,0.0149993896484375,1.1349992752075195,-0.125,0.5299987792968821,0,-0.007894716764751286,-1.3636451910472398,37.70000076293945,2.6571553133514985,37.5,-2.3333333333333335,37.95000076293945,-0.007894716764751286
306,2001-03-06,37.849998474121094,38.29999923706055,37.349998474121094,38.29999923706055,102918.0,-0.0039474085757607025,3.2222184546263724,2.249995231646608,43.4607508427639,34.09577586045141,-0.45254130379994706,0.2658355393399461,1.3224306927826817,0.03718772129197134,21.137609983706565,0.9500007629394531,-0.9240583851655941,-0.10950126647949077,-1.5627799357791403,1.3437774028201588,-0.8361406011293155,0.617138068170334,0.8584815098928615,56.63706059286417,14.672694381637022,0.7266393346498239,3,-0.6649990081787109,0.09000015258789062,1.220001220703125,0.02500152587890625,0.9800033569335938,1,-0.009511144258048887,1.2083303530982523,38.0,-1.3636451910472398,37.70000076293945,2.6571553133514985,37.5,-0.009511144258048887
307,2001-03-07,38.5,38.5,37.72999954223633,37.849998474121094,96471.0,0.01717309252530952,1.3692266159606559,-1.444445386343407,50.17857544276015,36.00955792808697,-1.0867041350673148,-0.47548938809019603,0.6733979820313465,-0.5863025686668806,21.89024094943295,0.7700004577636719,-0.8935901450440866,0.5830001831054688,-0.7432226816090264,1.9092230478199639,-0.08011124925177882,1.2461116154627163,0.10134073582527492,100.0,53.84462631674002,0.6631114323572473,3,-1.2350006103515625,-0.5600013732910156,0.8725004196166992,-0.625,0.0,2,-0.015064982624797052,3.2222184546263724,37.849998474121094,1.2083303530982523,38.0,-1.3636451910472398,37.70000076293945,-0.015064982624797052
308,2001-03-08,38.810001373291016,38.95000076293945,38.2599983215332,38.5,144130.0,0.008051983721844458,1.338990721882779,0.4769240700963649,58.317783398016786,40.076039939210055,-1.3488639307288253,-0.8362410280819574,0.3631520274012132,-0.8765028354874573,22.34779254601828,0.69000244140625,-0.8152930372834604,0.8980014801025362,-0.41312671204120477,2.209129672246277,0.24243738403066573,1.5535655761744067,-2.7800025939941335,91.25005066387558,42.15129759346488,0.6555640960718698,3,-1.2850017547607422,-0.8700027465820312,0.6099987030029297,-0.9350013732910156,-0.3100013732910156,3,-0.020613321913159566,1.3692266159606559,38.5,3.2222184546263724,37.849998474121094,1.2083303530982523,38.0,-0.020613321913159566
309,2001-03-09,39.400001525878906,39.4900016784668,38.5,38.900001525878906,50587.0,0.01520227085057324,1.9117683357829662,1.6128960807235588,61.94540426673194,45.430066224227794,-1.6586646389100608,-1.4203020604877281,-0.218630024482934,-1.4430700347565306,22.163939341363644,0.9900016784667969,-0.7021320507320112,1.4380016326904297,-0.019575640696210428,2.89557890607707,0.7092129959971061,2.1667902693837533,-3.31160270690917,95.79439169038965,43.82416941628495,0.7287886366933213,3,-1.4549999237060547,-1.4600028991699219,0.019998550415039062,-1.5200023651123047,-0.9000015258789062,4,-0.038071064515435626,1.338990721882779,38.810001373291016,1.3692266159606559,38.5,3.2222184546263724,37.849998474121094,-0.038071064515435626
310,2001-03-12,39.0,39.459999084472656,38.65999984741211,39.459999084472656,53709.0,-0.01015232259867238,2.4782644751463687,-0.9199981689453125,62.05127603203823,48.90243144849259,-0.9598441876053343,-1.0588357868165446,0.1851109888551008,-1.0100676376896303,21.97015048107499,0.7999992370605469,-0.6187075659072221,1.0280000686645536,-0.4562843393668814,2.5122844766959886,0.28585786464883967,1.7701422726802676,-2.7755370666503794,77.10275959065152,20.84279271110367,0.7421422040157158,3,-0.6499996185302734,-1.0600013732910156,0.33749961853027344,-1.1200008392333984,-0.8899993896484375,0,-0.023076962202023266,1.9117683357829662,39.400001525878906,1.338990721882779,38.810001373291016,1.3692266159606559,38.5,-0.023076962202023266
311,2001-03-13,38.650001525878906,39.099998474121094,38.25,39.099998474121094,67099.0,-0.008974319849258783,2.7777966159167202,0.9782561823097209,58.006559780393204,50.84191816536712,-0.4677814937941065,-0.7421627499159698,0.5106805968933443,-0.6562320003646676,22.24976188669443,0.8499984741210938,-0.36697515016292925,0.6750015258789048,-0.8147747094658442,2.164777761223654,-0.06988659179346968,1.4198896435512793,-2.294917042724599,52.27277653270449,-6.790148813323803,0.7448881176723736,3,-0.3000011444091797,-0.7100028991699219,0.6874980926513672,-0.7700023651123047,-0.40000152587890625,1,-0.0031048574862713174,2.4782644751463687,39.0,1.9117683357829662,39.400001525878906,1.338990721882779,38.810001373291016,-0.0031048574862713174
312,2001-03-14,38.650001525878906,38.650001525878906,38.650001525878906,38.650001525878906,0.0,0.0,1.0,-0.0,58.6777067943192,52.80212610015094,-0.4001212004862751,-0.7698177755828297,0.47736625513591946,-0.649162439595635,22.334805193834583,0.0,-0.06087201481324911,0.6675014495849609,-0.8348605424088333,2.169863441578755,-0.0836795464119362,1.418682445581858,-2.169520354912102,32.258143906183186,-29.333713743446374,0.7511809959968965,3,-0.23000144958496094,-0.7100028991699219,0.6874980926513672,-0.7700023651123047,-0.5,2,0.004657187530904938,2.7777966159167202,38.650001525878906,2.4782644751463687,39.0,1.9117683357829662,39.400001525878906,0.004657187530904938
313,2001-03-15,38.0,38.79999923706055,37.52000045776367,37.79999923706055,151634.0,-0.016817632605879318,-2.3684252794522886,100.0,63.39284254581719,55.55808341364069,0.36684131793926156,-0.16613841431351517,1.105478523746413,0.012822966394736568,22.85898540603574,1.279998779296875,0.11052151630102713,0.04149990081786825,-1.4426241851335462,1.5256239867692827,-0.7005621421578354,0.7835619437935719,-1.3991380087331962,24.36544389881183,-40.75285276577051,0.7420620429757063,3,0.4200000762939453,-0.2350006103515625,1.3374996185302734,-0.12000083923339844,1.0,3,0.013157894736842035,1.0,38.650001525878906,2.7777966159167202,38.650001525878906,2.4782644751463687,39.0,0.013157894736842035
314,2001-03-16,37.599998474121094,38.95000076293945,37.5,37.79999923706055,79926.0,-0.01052635594418172,-6.250045299789237,-1.0,59.6638326818438,57.29941464274271,0.8394420418337134,0.21993660098217305,1.4655963359587076,0.42180570048948596,22.118826803676804,1.4500007629394531,0.1813892094526608,-0.3425016403198242,-1.835248064528031,1.1502447838883825,-1.0888748524239276,0.4038715717842791,-0.8835708953662902,5.101965348519469,-63.28482183242512,0.7463732121041041,3,0.8200016021728516,0.1600017547607422,1.7375011444091797,0.2800006866455078,1.0,4,0.023936211766028448,-2.3684252794522886,38.0,1.0,38.650001525878906,2.7777966159167202,38.650001525878906,0.023936211766028448
315,2001-03-19,38.2599983215332,38.5,37.70000076293945,37.70000076293945,60357.0,0.017553188143514697,-1.8571525885558584,-2.7999771119037176,57.37119657314688,58.84501972389637,0.24607933044443087,-0.4422610593103613,0.732262313619799,-0.22368720228362804,21.33866911073138,0.9000015258789062,0.3049855288248935,0.3044982910156264,-1.1948703748246885,1.8038669568559413,-0.4451860419045275,1.0541826239357803,-1.4326277787899215,47.49994039529838,-20.493418162960495,0.7496843329201567,3,0.2350025177001953,-0.4999980926513672,1.0150012969970703,0.11500167846679688,1.0300025939941406,0,0.006272913983159212,-6.250045299789237,37.599998474121094,-2.3684252794522886,38.0,1.0,38.650001525878906,0.006272913983159212
316,2001-03-20,38.63999938964844,39.099998474121094,38.599998474121094,38.70000076293945,103756.0,0.009932072263091785,-6.142693659573308,-0.10714577656675749,56.28412984401459,59.52341465736909,-0.01125937790729381,-0.7795325437510741,0.3108447795666791,-0.6147668709838143,19.957197160966487,0.8400001525878906,0.44579949470192304,0.6319993972778306,-0.8868872915062127,2.150886086061874,-0.1274439471141946,1.3914427416698558,-1.7061236014762144,71.25002980235081,4.9999611776192125,0.7594433443920219,3,-0.14499855041503906,-0.8799991607666016,0.6350002288818359,-0.2649993896484375,0.3600006103515625,1,-0.013716324732625629,-1.8571525885558584,38.2599983215332,-6.250045299789237,37.599998474121094,-2.3684252794522886,38.0,-0.013716324732625629
317,2001-03-21,37.59000015258789,38.45000076293945,37.54999923706055,38.0,138878.0,-0.02717389372790313,-2.673463032596087,6.833174391251828,50.738916564722295,58.68131834255859,1.0013882000725474,0.27844201690194126,1.2983130697340215,0.4179355990103488,18.778983723317523,1.0900001525878906,0.5147505950108879,-0.41399993896484233,-1.9370500865840654,1.1090502086543808,-1.1755250127744503,0.34752513484476566,-0.5538793288038875,5.625014901175405,-58.404105428449554,0.7615250738096111,3,0.9050006866455078,0.1700000762939453,1.6849994659423828,1.3600006103515625,1.6599998474121094,2,0.01755785700273993,-6.142693659573308,38.63999938964844,-1.8571525885558584,38.2599983215332,-6.250045299789237,37.599998474121094,0.01755785700273993
318,2001-03-22,36.849998474121094,38.400001525878906,36.70000076293945,37.40999984741211,131075.0,-0.019686131297231513,-2.953504877064269,1.3658575163520315,43.58973473792258,56.64179950602421,1.60266235298905,1.011220433810415,1.9578361842097252,1.160910904893079,18.165898362521112,1.7000007629394531,0.5844394425335722,-1.1165016174316378,-2.7164269939099412,0.4834237590466657,-1.916464305670786,-0.3165389291924896,2.640003204345703,6.249910592947572,-54.45625139667453,0.7999626882391513,3,1.230001449584961,0.9100017547607422,2.2450008392333984,2.4000015258789062,2.5699996948242188,3,0.035278238957615615,-2.673463032596087,37.59000015258789,-6.142693659573308,38.63999938964844,-1.8571525885558584,38.2599983215332,0.035278238957615615
319,2001-03-23,37.36000061035156,37.959999084472656,36.599998474121094,36.599998474121094,55378.0,0.013839949995890333,-2.578938914822065,-1.3571433437101927,45.32164982030799,54.782952149165304,0.8636796867005359,0.5996976784653967,1.3603392365249363,0.6552815319652439,16.444745048265048,1.3600006103515625,0.5763013859161532,-0.6494995117187514,-2.1248481626522917,0.8258491392147889,-1.3871738371855216,0.08817481374801872,2.0742010498046852,30.40008544921875,-26.414397252858464,0.7376743254667711,3,0.48999786376953125,0.39999961853027344,1.7349987030029297,2.0649986267089844,2.5400009155273438,4,0.043897199219906646,-2.953504877064269,36.849998474121094,-2.673463032596087,37.59000015258789,-6.142693659573308,38.63999938964844,0.043897199219906646
320,2001-03-26,38.90999984741211,38.90999984741211,37.0099983215332,38.0,129521.0,0.04148820159898703,3.175828229602894,1.1973648546905586,56.43203990242904,54.60800549605817,-0.782742363603333,-0.7974402957410831,-0.23483487854572616,-0.881287378687837,14.209035434086928,1.9000015258789062,0.5249861035904146,0.7774997711181655,-0.5535375392873689,2.1085370815237,0.11198111591539828,1.4430184263209327,0.4108336853027339,92.40005493164062,34.09405332939414,0.665518655202767,3,-1.0600013732910156,-1.1499996185302734,-0.07500076293945312,0.5149993896484375,0.9900016784667969,0,-0.007967138897628012,-2.578938914822065,37.36000061035156,-2.953504877064269,36.849998474121094,-2.673463032596087,37.59000015258789,-0.007967138897628012
321,2001-03-27,38.400001525878906,38.70000076293945,37.22000122070313,38.29999923706055,153225.0,-0.013107127307458,3.228565511904547,0.10989264350180884,49.38272593351694,53.575229844857915,-0.3485943126038791,-0.22245107748399562,0.24537505308576613,-0.36228468928909763,12.779313889114011,1.6899986267089773,0.3771424860324757,0.2190013885498061,-1.0744145299621692,1.5124173070617815,-0.427706570706178,0.8657093478057902,0.8119986044921887,77.92216370821382,23.861985143464764,0.6467079592559872,3,-0.5500030517578125,-0.6400012969970703,0.3374977111816406,1.0249977111816406,0.7999992370605469,1,0.023177066517787503,3.175828229602894,38.90999984741211,-2.578938914822065,37.36000061035156,-2.953504877064269,36.849998474121094,0.023177066517787503
322,2001-03-28,38.04999923706055,38.11000061035156,37.599998474121094,38.0,86818.0,-0.009114642575794751,4.9999551217323015,0.49998092695021934,45.33168623532819,51.56843469924803,-0.10354130800287464,0.14274560720028262,0.5802504262251205,-0.013045794393420351,12.540499968744594,0.8000030517578125,0.23781130281822982,-0.13600082397461222,-1.4264265429483558,1.1544248949991314,-0.7812136834614805,0.509212035512256,1.05752082706055,62.770558481255975,12.860503323273115,0.6452128594868709,3,-0.20000076293945312,-0.28999900817871094,0.5450000762939453,1.375,0.9500007629394531,2,0.024967169040417625,3.228565511904547,38.400001525878906,3.175828229602894,38.90999984741211,-2.578938914822065,37.36000061035156,0.024967169040417625
323,2001-03-29,38.36999893188477,38.36999893188477,37.54999923706055,37.9900016784668,101050.0,0.008409979007635515,3.315819061577566,7.6000610360877285,43.45615161833675,49.76758124774724,-0.40849482001398485,-0.11461018717879057,0.23402338978928583,-0.3274850685006001,11.9544246245237,0.8199996948242259,0.14986074929942106,0.14049892425537536,-1.11061490712234,1.3916127556330906,-0.4850579914334787,0.7660558399442294,0.6372202686363266,76.62335088753616,31.174097288337386,0.6255569156888567,3,-0.520000457763679,-0.6099987030029368,0.07250118255614524,1.0550003051757741,0.6800003051757741,3,0.022934612786344344,4.9999551217323015,38.04999923706055,3.228565511904547,38.400001525878906,3.175828229602894,38.90999984741211,0.022934612786344344
324,2001-03-30,38.54999923706055,38.54999923706055,37.599998474121094,37.72000122070313,168610.0,0.004691173056723619,1.2891639358577804,2.184221093420544,47.05882059615948,48.62176169474865,-0.4912233407232094,-0.23996901516482438,0.011938104397813731,-0.47990482272267343,11.683092253770027,0.9500007629394531,0.05510030549089606,0.27799930572509624,-0.954997307254871,1.5109959187050634,-0.3384990007648838,0.8944976122150763,0.36093113440455227,81.05261467171545,37.971179300948705,0.6164983064899828,3,-0.7000007629394531,-0.7899990081787109,-0.08499908447265625,0.875,0.5,4,0.02256806612458706,3.315819061577566,38.36999893188477,4.9999551217323015,38.04999923706055,3.228565511904547,38.400001525878906,0.02256806612458706
325,2001-04-02,37.70000076293945,38.5,37.25,38.5,119923.0,-0.022049247495287583,2.125002980235081,-0.9638568060336787,44.17177827964287,47.2759448542629,0.30283175653520544,0.6180917825249281,0.8249033531165679,0.3866246220392924,11.790917478789735,1.2999992370605469,-0.04507276032770591,-0.5569992065429688,-1.8110479913812014,0.6970495782952639,-1.184023598962085,0.07002518587614759,1.118492332631888,32.43241153379198,-9.09450838191951,0.6270243924191164,4,0.05499839782714844,0.09499931335449219,0.1849994659423828,1.1899986267089844,1.8999977111816406,0,0.058355456721956855,1.2891639358577804,38.54999923706055,3.315819061577566,38.36999893188477,4.9999551217323015,38.04999923706055,0.058355456721956855
326,2001-04-03,37.4900016784668,37.75,37.29999923706055,37.29999923706055,139888.0,-0.005570267379917282,-3.7367892707998713,-0.23750327825858905,43.06220554180308,46.422976962827434,0.3716294792026247,0.8429568047421085,0.9833822364005513,0.6188076025366698,11.409185511409687,0.4500007629394531,-0.10137458411512767,-0.7489984512329073,-2.0375054176281537,0.5395085151623391,-1.3932519344305305,-0.1047449680352841,1.2397516322465378,18.461678409094244,-23.236445803928046,0.644253483197623,4,0.2649974822998047,0.4549999237060547,0.30249786376953125,1.3999977111816406,2.509998321533203,1,0.06428380206758821,2.125002980235081,37.70000076293945,1.2891639358577804,38.54999923706055,3.315819061577566,38.36999893188477,0.06428380206758821
327,2001-04-04,37.91999816894531,38.099998474121094,37.47000122070313,37.5,200070.0,0.011469631134358949,-1.625011921035112,2.2104882749759076,49.50858822448792,47.08062735022359,-0.007413704591463954,0.38712837060630534,0.5057999065792984,0.21691407391836037,11.12795350727375,0.6299972534179616,-0.17988496542557186,-0.29000186920166016,-1.5798822940228447,0.9998785556195244,-0.9349420816122489,0.3549383432089286,0.7245649483043337,51.5383509347481,7.331838186174039,0.6449402124105907,4,-0.16499900817871094,0.1250019073486328,-0.22999858856201172,0.970001220703125,2.2900009155273438,2,0.03375534429857652,-3.7367892707998713,37.4900016784668,2.125002980235081,37.70000076293945,1.2891639358577804,38.54999923706055,0.03375534429857652
328,2001-04-05,38.0099983215332,38.650001525878906,37.70000076293945,37.900001525878906,143963.0,0.002373421860067504,-2.7255054490511843,0.26189827429609447,52.618135065651295,47.891347933039505,0.09435920174060897,0.2467731701307514,0.3721471234595981,0.14432916993543188,11.339044270983425,0.9500007629394531,-0.28305509089958036,-0.16000156402587606,-1.4208290712759748,1.1008259432242227,-0.7904153176509254,0.4704121895991733,-1.4099998474121094,54.285535228690854,4.920539459072295,0.6304137536250481,4,-0.049999237060546875,0.03500175476074219,-0.3449993133544922,0.8800010681152344,1.9900016784667969,3,0.026045822735697,-1.625011921035112,37.91999816894531,-3.7367892707998713,37.4900016784668,2.125002980235081,37.70000076293945,0.026045822735697
329,2001-04-06,37.900001525878906,38.7599983215332,37.599998474121094,38.7599983215332,47704.0,-0.0028938910947539087,1.697684115275258,-7.818380440436969,47.5274928251678,46.901953813343816,0.3229747968546661,0.25152780932383223,0.4363130935280708,0.2840520980334844,11.85123205637931,1.1599998474121094,-0.2762827553542664,-0.1949983596801772,-1.318761173526518,0.9287644541661635,-0.7568797666033475,0.36688304724299314,-1.2590029907226565,43.04650651657121,-6.283650454938368,0.5618814069231717,4,0.08999824523925781,0.14499855041503906,-0.2850017547607422,0.9899978637695312,2.3999977111816406,4,0.030342946302954532,-2.7255054490511843,38.0099983215332,-1.625011921035112,37.91999816894531,-3.7367892707998713,37.4900016784668,0.030342946302954532
330,2001-04-09,38.099998474121094,38.16999816894531,37.5,37.5,82377.0,0.005276964121113004,-1.2333329094770036,-0.6976752438532134,46.197171747563424,46.54800334823786,-0.004474518573850617,-0.020397943063471757,0.19927907646599152,0.1312131890224606,12.345537089144953,0.6699981689453125,-0.14306206238219232,0.04999866485595561,-0.9901433532705752,1.0901406829824865,-0.4700723442073098,0.570069673919221,-1.3742399475097642,54.79450265200011,7.896797631989948,0.5200710090632645,4,-0.09499931335449219,-0.05499839782714844,-0.4849987030029297,0.7900009155273438,1.9500007629394531,0,0.024934404225363194,1.697684115275258,37.900001525878906,-2.7255054490511843,38.0099983215332,-1.625011921035112,37.91999816894531,0.024934404225363194
331,2001-04-10,38.52999877929688,38.70000076293945,37.70000076293945,38.099998474121094,68423.0,0.011286097700708764,1.5973881854031666,0.7166689978764916,57.25308487535407,47.87260319712962,-0.4627596063572881,-0.4847003531412213,-0.26030141464490697,-0.25184333032289175,12.997722499963865,1.0,-0.03860570448738798,0.48599910736084695,-0.54086942347773,1.512867638199424,-0.027435158058445097,0.999433372780139,-1.722870660888681,82.17053805095192,28.810693422359584,0.5134342654192894,4,-0.5249996185302805,-0.4849987030029368,-0.929999351501472,0.3600006103515554,1.450000762939446,1,0.02777056134762068,-1.2333329094770036,38.099998474121094,1.697684115275258,37.900001525878906,-2.7255054490511843,38.0099983215332,0.02777056134762068
332,2001-04-11,38.83000183105469,39.099998474121094,38.08000183105469,38.08000183105469,116219.0,0.0077862201210088244,-1.7199910481770833,1.7441848086442464,66.3907744854574,50.4208946268097,-0.7157527094455958,-0.8121670327838402,-0.5773371182865716,-0.5026815105542326,13.837298880419421,1.0199966430664062,-0.14689605469866507,0.7770021438598604,-0.2750756294199945,1.8290799171397154,0.2509632572199365,1.3030410304997844,-1.9447589045214855,83.12519371528026,22.822847250787547,0.5260388866399262,4,-0.6550025939941406,-0.7850017547607422,-1.267502784729004,0.05999755859375,1.7699966430664062,2,0.030131293169540774,1.5973881854031666,38.52999877929688,-1.2333329094770036,38.099998474121094,1.697684115275258,37.900001525878906,0.030131293169540774
333,2001-04-12,38.5,39.0,38.150001525878906,38.25,56976.0,-0.00849863032431708,-2.7777966159167202,0.3333333333333333,59.72696890041546,51.82846666061592,-0.4083090000155494,-0.46671452545456305,-0.2814489832398692,-0.11216085332991099,13.477208157692843,0.8499984741210938,-0.1578143259283209,0.42200031280517436,-0.64837803719373,1.4923786628040787,-0.11318886219427782,0.9571894878046265,-1.481871740611524,62.50005960470162,-1.519258551764949,0.535189174999452,4,-0.3250007629394531,-0.4549999237060547,-0.8975009918212891,0.3899993896484375,2.5999984741210938,3,0.04441556063565333,-1.7199910481770833,38.83000183105469,1.5973881854031666,38.52999877929688,-1.2333329094770036,38.099998474121094,0.04441556063565333
334,2001-04-13,38.5,38.5,38.5,38.5,0.0,0.0,1.0,0.0,45.24361435567369,51.94755955795267,-0.46505248873745586,-0.41722276243596923,-0.2969232033138951,-0.05342272475642318,13.307263926606899,0.0,-0.10050566950114614,0.37700023651122905,-0.6844010789971477,1.4384015520196058,-0.15370042124295935,0.9077008942654174,-1.3569595277275681,62.50005960470162,1.985174728282928,0.5307006577541881,4,-0.3000011444091797,-0.4549999237060547,-0.7675008773803711,0.3899993896484375,2.5999984741210938,4,0.03896103896103886,-2.7777966159167202,38.5,-1.7199910481770833,38.83000183105469,1.5973881854031666,38.52999877929688,0.03896103896103886
335,2001-04-16,38.5,38.5,38.5,38.5,0.0,0.0,1.0,0.0,51.31577098136218,52.86462238457035,-0.37955269473446407,-0.4198462678206596,-0.3191640770998916,0.005113379645351301,13.128135698101762,0.0,-0.04790234132105553,0.3650001525878892,-0.7082831629114281,1.4382834680872065,-0.171641505161773,0.9016418103375514,-1.239542047616645,57.14289606840308,-1.1217500979169017,0.5366416577496603,4,-0.21500015258789062,-0.470001220703125,-0.557499885559082,0.3899993896484375,2.75,0,0.046753226936637526,1.0,38.5,-2.7777966159167202,38.5,-1.7199910481770833,38.83000183105469,0.046753226936637526
336,2001-04-17,38.11000061035156,38.79999923706055,38.0,38.5,113898.0,-0.01012985427658275,-1.62294569377392,-100.0,50.78126940259141,53.00603140435963,0.12029235251582548,-0.07545767110470081,0.030708835512413657,0.4583621393067574,13.496291440095165,0.7999992370605469,-0.055039626737915626,0.001500701904298296,-1.0451236057685733,1.04812500957717,-0.5218114519321375,0.5248128557407341,-0.7391702266639442,10.000069358228314,-45.72439409609585,0.5233121538364346,4,0.18999862670898438,-0.26000213623046875,0.03499889373779297,0.779998779296875,3.1399993896484375,1,0.05090523735604546,1.0,38.5,1.0,38.5,-2.7777966159167202,38.5,0.05090523735604546
337,2001-04-18,38.25,38.58000183105469,37.849998474121094,37.900001525878906,179305.0,0.0036735604147539735,-2.2444263601376666,-0.8974333894127313,48.36066684385233,52.53297937971531,0.035790222009744355,-0.17231076326656591,-0.1470055526272418,0.3686979320846149,12.738764842132971,0.7300033569335938,0.03760092043986418,0.10850009918213033,-0.9105455726273419,1.1275457709916026,-0.40102273672260225,0.6180229350868629,-0.7754195308863743,34.78269522931276,-17.542319770980804,0.5095228359047353,4,0.049999237060546875,-0.40000152587890625,-0.10500049591064453,0.6399993896484375,3.1599998474121094,2,0.04522874620225692,-1.62294569377392,38.11000061035156,1.0,38.5,1.0,38.5,0.04522874620225692
338,2001-04-19,38.150001525878906,38.54999923706055,37.79999923706055,38.47999954223633,143353.0,-0.0026143391927083703,2.1915069760646717,-0.9428555858310627,44.41342478686121,52.18697181990346,0.1762736996516665,0.0316995738034791,-0.07247702855990923,0.522154557023299,11.210690570650364,0.75,0.16494475327591118,-0.05649852752685547,-0.8747447691410244,0.7617477140873135,-0.4656216483339364,0.35262459328022544,-0.5778959764648306,35.00022888183594,-13.125379439799687,0.4091231208070843,4,0.14999771118164062,-0.3000030517578125,0.029997825622558594,0.7399978637695312,2.8499984741210938,3,0.06422010092398667,-2.2444263601376666,38.25,-1.62294569377392,38.11000061035156,1.0,38.5,0.06422010092398667
339,2001-04-20,39.0,39.20000076293945,38.02999877929688,38.31999969482422,173958.0,0.022280430933783846,1.1666666666666534,-2.060619371842741,68.15646267926728,54.626893034537225,-0.5601909131719651,-0.7263762964239646,-0.9221522457469291,-0.29125438148948746,9.827499091468916,1.170001983642571,0.22189819144687561,0.7114999771118136,-0.07775067213538733,1.5007506263590145,0.31687465248821667,1.1061253017354105,-1.3362208751034998,85.71424678884584,34.1328085011927,0.39462532462360017,4,-0.5499992370605469,-1.1000003814697266,-0.9075002670288086,-0.1100006103515625,2.5999984741210938,4,0.053846114721053606,2.1915069760646717,38.150001525878906,-2.2444263601376666,38.25,-1.62294569377392,38.11000061035156,0.053846114721053606
340,2001-04-23,38.599998474121094,39.70000076293945,38.150001525878906,39.099998474121094,177158.0,-0.01025644938151038,-1.2142942779291552,-0.735293787656094,64.72147091768434,55.45671370590725,-0.09141940550050265,-0.36974722210418065,-0.5393639454076009,0.14258380957647887,9.779819580167882,1.5499992370605469,0.23716860218454627,0.3269985198974581,-0.42201036916741685,1.076007408962333,-0.04750592463498293,0.7015029644298991,-0.8133216181811562,42.105189188755084,-13.101161001609405,0.3745044445324385,4,0.15000152587890625,-0.4499988555908203,-0.5099983215332031,0.29000091552734375,3.1500015258789062,0,0.06476684193850679,1.1666666666666534,39.0,2.1915069760646717,38.150001525878906,-2.2444263601376666,38.25,0.06476684193850679
341,2001-04-24,39.290000915527344,39.290000915527344,38.599998474121094,38.61000061035156,80533.0,0.017875711623897006,1.0294180345342145,-1.3600006103515625,66.99755783575026,55.524134078162014,-0.7401086004997879,-1.043136583250302,-1.2321466892053934,-0.5323784974286099,9.729563408829964,0.69000244140625,0.33145531917380566,0.9725009918212919,0.09670065277164497,1.8483013308709388,0.5346008222964684,1.4104011613461154,-1.3119916688874582,78.42107799242683,21.810940527036003,0.4379001695248244,4,-0.5400009155273438,-1.1400012969970703,-1.1625003814697266,-0.40000152587890625,3.4099998474121094,1,0.04988544257574867,-1.2142942779291552,38.599998474121094,1.1666666666666534,39.0,2.1915069760646717,38.150001525878906,0.04988544257574867
342,2001-04-25,39.0,39.29999923706055,38.81999969482422,39.29999923706055,230245.0,-0.0073810361102011335,2.2000050862759557,-0.4411751506243759,61.7021487659949,55.74359850767084,-0.4732218433282398,-0.7149717741814499,-0.9454518180395581,-0.22887109826148588,9.680711256243066,0.4799995422363281,0.42353473734173974,0.6350000381469698,-0.28180210147046125,1.5518021777644009,0.17659896833825428,1.0934011079556853,-0.8499984741210938,63.157884169822154,5.995366252776108,0.45840106980871526,4,-0.25,-0.8500003814697266,-0.8724994659423828,-0.1100006103515625,4.75,2,0.05769230769230771,1.0294180345342145,39.290000915527344,-1.2142942779291552,38.599998474121094,1.1666666666666534,39.0,0.05769230769230771
343,2001-04-26,39.25,39.43000030517578,38.900001525878906,39.20000076293945,72852.0,0.0064102564102563875,1.5853608611914887,-0.16666454738501837,65.44619708965843,57.98832992255804,-0.6768212667356082,-0.9440667893320978,-1.195276230852393,-0.47175733068941383,10.014083403666392,0.529998779296875,0.4023038820989484,0.8409999847412095,-0.15762847038146788,1.839628439863887,0.34168575717987437,1.3403142123025447,-0.9449985504150362,73.05387853744212,13.523084887962057,0.4993142275613371,4,-0.5,-1.1000003814697266,-1.1224994659423828,-0.3600006103515625,4.740001678466797,3,0.0550318432461685,2.2000050862759557,39.0,1.0294180345342145,39.290000915527344,-1.2142942779291552,38.599998474121094,0.0550318432461685
344,2001-04-27,39.41999816894531,39.900001525878906,39.0,39.25,102845.0,0.004331163540008065,-1.6865790612402924,3.4000152590218966,65.207355854676,59.531839352926234,-0.7851618554245832,-1.102047481355882,-1.345066518719861,-0.6335809806300361,10.779091362478209,0.9000015258789062,0.2969900954849578,0.9674982070922837,-0.1280786261395761,2.0630750403241436,0.4197097904763538,1.5152866237082137,-0.9754967880248984,72.57123674665179,11.927395459644444,0.5477884166159314,4,-0.5699977874755859,-1.1699981689453125,-1.4999980926513672,-0.8049983978271484,4.5800018310546875,4,0.04008122537913761,1.5853608611914887,39.25,2.2000050862759557,39.0,1.0294180345342145,39.290000915527344,0.04008122537913761
345,2001-04-30,39.900001525878906,40.150001525878906,39.400001525878906,39.88999938964844,175592.0,0.012176645845502154,1.9411641509716218,0.05883672919845615,65.60365098095778,61.17877063941138,-1.1685791722527128,-1.4849138432921904,-1.801446763615779,-1.1009389426151586,11.304747237511712,0.75,0.2796627873799338,1.3375015258789062,0.12455588090952574,2.5504471708482868,0.731028703394216,1.9439743483635965,-1.2808401275634722,83.8709994979376,24.878167036856667,0.6064728224846911,4,-0.9250011444091797,-1.3200016021728516,-2.0950021743774414,-1.2850017547607422,4.099998474121094,0,0.04260643817618859,-1.6865790612402924,39.41999816894531,1.5853608611914887,39.25,2.2000050862759557,39.0,0.04260643817618859
346,2001-05-01,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0,0.0,1.0,0.0,63.080668177621085,62.814326343163465,-0.992318211848989,-1.3650943775636506,-1.764119051450436,-1.0817782852667364,11.858810209207707,0.0,0.36373416790686974,1.2170015335083022,-0.025799134139198543,2.459802201155803,0.5956011996845518,1.8384018673320526,-1.0665225097045834,81.20303339719835,24.219202855833167,0.6214003338237499,5,-0.9250011444091797,-1.2150001525878906,-2.0950021743774414,-1.2850017547607422,3.8499984741210938,1,0.04636587477123766,1.9411641509716218,39.900001525878906,-1.6865790612402924,39.41999816894531,1.5853608611914887,39.25,0.04636587477123766
347,2001-05-02,39.20000076293945,40.36000061035156,39.09000015258789,39.79999923706055,110399.0,-0.017543878099489207,-2.0975632449129598,-100.0,57.84753708422179,64.30700548731464,-0.16023913974441228,-0.5947767284069911,-1.0367339995459375,-0.3664928124886586,12.393145544552045,1.2700004577636719,0.4056390343515446,0.45300064086914205,-0.7557243772549853,1.6617256589932694,-0.15136186819292163,1.0573631499312057,-0.18220859540648604,20.54790583440023,-34.261852352737975,0.6043625090620622,5,-0.005001068115234375,-0.3950004577636719,-1.3950014114379883,-0.7800006866455078,4.599998474121094,2,0.08928571254796958,1.0,39.900001525878906,1.9411641509716218,39.900001525878906,-1.6865790612402924,39.41999816894531,0.08928571254796958
348,2001-05-03,39.0,39.63999938964844,38.900001525878906,39.150001525878906,239497.0,-0.0051020601797675535,-3.2285776566757494,0.2500031789224724,55.36480265096693,62.88570992861461,0.1933460968012355,-0.3339251936860137,-0.808851724625292,-0.15381185150540944,13.151989895392772,0.7399978637695312,0.48117306980564933,0.20349979400634766,-0.9583190090511451,1.3653185970638404,-0.37740960752239516,0.7844091955350905,1.3600006103515625,6.8492148512005855,-45.046755537559356,0.5809094015287461,5,0.2550010681152344,-0.19499969482421875,-1.1950006484985352,-0.6900005340576172,5.25,3,0.1217948717948718,-2.0975632449129598,39.20000076293945,1.0,39.900001525878906,1.9411641509716218,39.900001525878906,0.1217948717948718
349,2001-05-04,39.04999923706055,39.400001525878906,38.599998474121094,39.38999938964844,146164.0,0.0012820317195012532,3.4444067688851683,2.2666446264177815,55.83862949593383,61.898727548420105,0.16895224448563795,-0.3092051633573476,-0.7943519338056575,-0.20013203570545812,13.657847898924874,0.8000030517578125,0.5673315641437071,0.1959991455078125,-0.890384140680915,1.28238243169654,-0.3471924975865477,0.7391907886021727,1.3100013732910156,25.56819413317612,-24.603918961202652,0.5431916430943629,5,0.43000030517578125,-0.24499893188476562,-1.244999885559082,-0.8699989318847656,5.350002288818359,4,0.12650454642564823,-3.2285776566757494,39.0,-2.0975632449129598,39.20000076293945,1.0,39.900001525878906,0.12650454642564823
350,2001-05-07,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0,0.0,1.0,-0.0,60.879604896583814,61.21895499962384,0.2676432490478504,-0.24705071373552556,-0.7269112042335379,-0.1951382921490108,14.321586530070018,0.0,0.6884356184191773,0.14849910736084126,-0.8806403609528388,1.1776385756745213,-0.3660706267959952,0.6630688415176778,1.2396012878417935,25.56819413317612,-28.459138558929524,0.514569734156839,5,0.43000030517578125,-0.24499893188476562,-1.244999885559082,-0.8699989318847656,6.900001525878906,0,0.12676058539436896,3.4444067688851683,39.04999923706055,-3.2285776566757494,39.0,-2.0975632449129598,39.20000076293945,0.12676058539436896
351,2001-05-08,39.599998474121094,39.849998474121094,39.0099983215332,39.099998474121094,151816.0,0.014084487779927324,-1.470587575312188,100.0,64.27058685003009,61.50433700896109,-0.26122954905507356,-0.7512975324503799,-1.2332813387051331,-0.7495089315590207,14.75695359303053,0.8400001525878906,0.6602846471566792,0.6449983596801729,-0.4136502258542549,1.7036469452146008,0.115674066912959,1.1743226524473869,0.6220179687499936,56.81811285421372,0.3417378341455901,0.5293242927672139,5,-0.11999893188476562,-0.7699985504150391,-1.8249988555908203,-1.4199981689453125,4.900001525878906,1,0.11111115392477444,1.0,39.04999923706055,3.4444067688851683,39.04999923706055,-3.2285776566757494,39.0,0.11111115392477444
352,2001-05-09,40.0,40.0,39.0,39.5,116558.0,0.010101049022522401,3.0,1.0,68.38962342994694,61.831384380104254,-0.5637477562642843,-1.1163893320304084,-1.6008699054624742,-1.1372297915540628,14.841299301862918,1.0,0.687935924283849,0.9864999771118192,-0.16802934922893797,2.1410293034525765,0.4092353139414371,1.5637646402822014,0.15713572412109045,100.0,39.12134032691015,0.5772646631703792,5,-0.5200004577636719,-1.0849990844726562,-2.1499996185302734,-1.8199996948242188,4.0800018310546875,2,0.09375,-1.470587575312188,39.599998474121094,1.0,39.04999923706055,3.4444067688851683,39.04999923706055,0.09375
353,2001-05-10,40.209999084472656,41.099998474121094,39.900001525878906,40.0,158671.0,0.005249977111816406,-4.853700292152813,0.4199981689453125,63.78128872259114,61.672932476539266,-0.6964940536277098,-1.2561125791386232,-1.7608404490125409,-1.3431826648352114,15.31620538422262,1.1999969482421875,0.6573556967264267,1.1109991073608398,-0.13320245212520376,2.3552006668468835,0.48889832761781804,1.7330998871038616,-1.6100006103515625,64.4000244140625,6.387661977185431,0.6221007797430212,5,-0.3600006103515625,-0.9099998474121094,-2.309999465942383,-2.1949996948242188,4.19000244140625,3,0.08928127914268447,3.0,40.0,-1.470587575312188,39.599998474121094,1.0,39.04999923706055,0.08928127914268447
354,2001-05-11,40.0,40.599998474121094,39.72000122070313,40.209999084472656,412865.0,-0.005222558797663535,-1.2857171166708188,-1.0,66.66666666666667,61.791045330506925,-0.4420565483791279,-0.9781243190780913,-1.5086691600032012,-1.1223338513062657,15.711610882951712,0.8799972534179616,0.6701376997814776,0.8260000228881808,-0.4466828699054375,2.098682915681799,0.18965857649137519,1.4623414692849863,-1.350001525878909,47.61908221950147,-11.89297510742761,0.6363414463968083,5,-0.15000152587890625,-0.7000007629394531,-1.9975004196166992,-1.9850006103515625,3.299999237060547,4,0.10624999999999996,-4.853700292152813,40.209999084472656,3.0,40.0,-1.470587575312188,39.599998474121094,0.10624999999999996
355,2001-05-14,40.29999923706055,40.4900016784668,39.900001525878906,40.29999923706055,88457.0,0.007499980926513716,2.105224060391905,-0.0,63.25456637120295,61.810367352016016,-0.7591856597508198,-1.1977680661556036,-1.771812027414711,-1.4096287297899437,16.128384586159754,0.5900001525878906,0.6531887927661373,1.0359992980957031,-0.28948188906716865,2.361480485258575,0.3732587045142708,1.6987398916771355,-1.6010007629394565,61.90477055487536,4.58693122384674,0.6627405935814347,5,-0.4500007629394531,-1.0,-2.282499313354492,-2.2849998474121094,3.6500015258789062,0,0.10173703142524948,-1.2857171166708188,40.0,-4.853700292152813,40.209999084472656,3.0,40.0,0.10173703142524948
356,2001-05-15,40.04999923706055,40.38999938964844,40.0,40.02000045776367,57125.0,-0.006203474062850489,-10.142888283378747,100.0,63.92571763351186,62.48572074638158,-0.5427464984579871,-0.8379377104502126,-1.4822650437506297,-1.1482491318595862,17.35239546976417,0.3899993896484375,0.6214136109641828,0.6889993667602567,-0.5627932430865172,1.9407919766070307,0.06310306183686976,1.3148956716836437,-1.3029807629394554,50.0,-6.307336566686963,0.6258963049233888,5,-0.20000076293945312,-0.6499996185302734,-2.0249996185302734,-2.0349998474121094,3.8899993896484304,1,0.14731589608669204,2.105224060391905,40.29999923706055,-1.2857171166708188,40.0,-4.853700292152813,40.209999084472656,0.14731589608669204
357,2001-05-16,39.97999954223633,40.150001525878906,39.70000076293945,40.150001525878906,132221.0,-0.0017478076443867563,4.2940648490968245,-5.6669633774160735,60.16712411154217,63.01931201977883,-0.39165513012426345,-0.6658224873546104,-1.3936710926038458,-1.0719515493343863,18.67553528800552,0.4500007629394531,0.547355948802192,0.5324996948242173,-0.6320984935798037,1.6970978832282384,-0.049799399377789655,1.1147987890262243,-1.1859214681152395,19.999945504235683,-32.77675107525414,0.5822990942020104,5,-0.13000106811523438,-0.5300006866455078,-1.9549999237060547,-1.9650001525878906,3.1199989318847656,2,0.11305654100842544,-10.142888283378747,40.04999923706055,2.105224060391905,40.29999923706055,-1.2857171166708188,40.0,0.11305654100842544
358,2001-05-17,40.599998474121094,40.849998474121094,40.0,40.040000915527344,180601.0,0.015507727338260224,-1.6562477648236893,-3.294064849096825,64.60396086348108,63.99323772728408,-0.8502380464742672,-1.1519223935660534,-1.9974817529363236,-1.6843784283380145,20.395757778209457,0.8699989318847656,0.5040070770137532,1.029998779296875,-0.07377459608186143,2.1337721546756114,0.4781120916075068,1.5818854669862432,-1.759801992000007,78.26082629824359,26.83185026921832,0.5518866876893698,5,-0.5499992370605469,-1.1499996185302734,-2.4899988174438477,-2.6599998474121094,2.0,3,0.08571437161880158,4.2940648490968245,39.97999954223633,-10.142888283378747,40.04999923706055,2.105224060391905,40.29999923706055,0.08571437161880158
359,2001-05-18,41.099998474121094,41.13999938964844,40.5,40.68999862670898,101180.0,0.01231527139880817,1.612233458672957,0.7321457765667702,64.77829642658489,64.42642567506198,-1.1497762113563397,-1.5668630308260276,-2.494170048975789,-2.1730236816184174,21.429234804916312,0.6399993896484375,0.5515764272079977,1.4249988555908217,0.1615452480105617,2.6884524631710818,0.7932720518006917,2.0567256593809518,-2.2146059521600066,97.22215599477599,47.83568919887021,0.6317268037901294,5,-1.029998779296875,-1.6299991607666016,-2.9899988174438477,-3.1599998474121094,2.1300010681152344,4,0.08029204803585777,-1.6562477648236893,40.599998474121094,4.2940648490968245,39.97999954223633,-10.142888283378747,40.04999923706055,0.08029204803585777
360,2001-05-21,41.099998474121094,41.18999862670898,40.599998474121094,40.75,311580.0,0.0,1.2264207980653292,0.8536551326305456,64.77829642658489,64.48283785023474,-0.925756288057066,-1.4440008414302241,-2.4778948472228493,-2.161553659267483,21.954370452525136,0.5900001525878835,0.6368250767472929,1.2999988555908217,-0.00947999742588479,2.6094777086075283,0.645259429082472,1.9547382820991714,-2.12442167745251,93.95971264279578,46.59030141672188,0.6547394265083522,5,-1.0049991607666016,-1.6049995422363281,-2.977499008178711,-3.1599998474121094,1.4000015258789062,0,0.05352800108556455,1.612233458672957,41.099998474121094,-1.6562477648236893,40.599998474121094,4.2940648490968245,39.97999954223633,0.05352800108556455
361,2001-05-22,41.25,41.4900016784668,40.90999984741211,41.20000076293945,165327.0,0.003649672298001505,1.1886754428266049,0.14285558583106267,79.20228229860074,65.68424439119627,-0.9131151480503448,-1.5174349789258628,-2.598259357915424,-2.3110718268496555,22.602548692583667,0.5800018310546875,0.7315694201628418,1.3520004272460966,-0.0840257581555619,2.788026612647755,0.6339873345452673,2.070013519946926,-2.14155789352899,86.59209185956807,34.349842700511104,0.7180130927008286,5,-0.654998779296875,-1.6049995422363281,-3.092500686645508,-3.3100013732910156,2.5800018310546875,1,0.06545456395004745,1.2264207980653292,41.099998474121094,1.612233458672957,41.099998474121094,-1.6562477648236893,40.599998474121094,0.06545456395004745
362,2001-05-23,41.25,41.75,41.060001373291016,41.45000076293945,58543.0,0.0,-1.3793137467690062,-4.0000762951094835,83.98794047684903,67.92942791944714,-0.8014353663794012,-1.4126553776417694,-2.5680112916777347,-2.3147349932715287,23.352448199310622,0.6899986267089844,0.8157595642170179,1.2395004272460923,-0.25178585238416673,2.7307867068763514,0.4938572874309628,1.9851435670612219,-1.9510331277693282,71.42857142857143,12.889034060027328,0.7456431398151308,5,-0.5249996185302734,-1.4750003814697266,-3.1750011444091797,-3.3100013732910156,2.700000762939453,2,0.0652120879202176,1.1886754428266049,41.25,1.2264207980653292,41.099998474121094,1.612233458672957,41.099998474121094,0.0652120879202176
363,2001-05-24,41.40999984741211,41.65999984741211,41.150001525878906,41.150001525878906,75095.0,0.0038787841796874556,-2.9230893378523115,-1.2999866486105018,84.5029513726225,69.91123733122001,-0.8641933565291708,-1.4783311540777433,-2.674325513140296,-2.467764895430875,23.985409713825412,0.5099983215332031,0.8487024753342425,1.2915002822876005,-0.27865905248220457,2.8616596170574056,0.5064206149026944,2.0765799496725066,-1.865929662404504,72.79998779296875,9.672998134042146,0.7850796673849038,5,-0.6849994659423828,-1.635000228881836,-3.335000991821289,-3.470001220703125,2.5900001525878906,3,0.040811365200103866,-1.3793137467690062,41.25,1.1886754428266049,41.25,1.2264207980653292,41.099998474121094,0.040811365200103866
364,2001-05-25,41.0,41.65999984741211,40.900001525878906,41.63000106811523,131387.0,-0.009900986450685378,1.202898069980484,-2.4230966738559228,75.45694220481649,71.26705686828817,-0.33237932851796614,-0.994901459975253,-2.20140217488661,-2.05949529455944,23.935990962253577,0.7599983215332031,0.8171284328457631,0.8025003433227553,-0.7786364978937357,2.3836371845392463,0.011931922714509824,1.5930687639310008,-1.2353368334931574,34.78269522931276,-31.72809967490685,0.7905684206082466,5,-0.27499961853027344,-1.1100006103515625,-2.9250011444091797,-3.0600013732910156,2.75,4,0.03902435302734375,-2.9230893378523115,41.40999984741211,-1.3793137467690062,41.25,1.1886754428266049,41.25,0.03902435302734375
365,2001-05-28,41.599998474121094,41.599998474121094,40.86999893188477,41.0,83731.0,0.014634109124904704,1.433337995752936,-0.9523769156711238,75.77321412068217,72.58344536686266,-0.8142023549157287,-1.5399651197901676,-2.7514848004098553,-2.6777115550722357,23.59874149995543,0.729999542236321,0.8282920163384375,1.3174989700317354,-0.3751457024447049,3.010143642508176,0.4711766337935117,2.163821306269959,-1.6368016242649333,82.95439274861596,14.588917923597137,0.8463223362382213,5,-0.8749980926513672,-1.6499977111816406,-3.4249982833862305,-3.8349990844726562,2.1000022888183594,0,0.0391827194207528,1.202898069980484,41.0,-2.9230893378523115,41.40999984741211,-1.3793137467690062,41.25,0.0391827194207528
366,2001-05-29,41.75,41.75,41.27000045776367,41.400001525878906,51489.0,0.0036058060428107996,1.742866485013624,0.5833322736925092,74.10470143403302,74.13206506936164,-0.7796921052905788,-1.627716983041445,-2.861048734639276,-2.8308731690488713,23.298103266059034,0.4799995422363281,0.8540095416122071,1.3750005722045913,-0.42821857984129963,3.178219724250482,0.47339099618164937,2.276610148227533,-1.608122835129457,100.0,34.16399015535845,0.9016095760229454,5,-0.875,-1.5750007629394531,-3.3000001907348633,-3.885000228881836,1.779998779296882,1,0.017964071856287456,1.433337995752936,41.599998474121094,1.202898069980484,41.0,-2.9230893378523115,41.40999984741211,0.017964071856287456
367,2001-05-30,42.70000076293945,42.95000076293945,41.52000045776367,41.79999923706055,176474.0,0.022754509291962988,1.0428553522869086,2.571444141689373,78.48972868504647,75.67492816064669,-1.4564461750701483,-2.426468435650733,-3.7248892859636484,-3.782533681013625,24.83499187812589,1.4300003051757812,0.9137933223518075,2.15000133514404,0.15750984695207393,4.142492823336006,1.1537555910480606,3.1462470792400197,-2.3973113145559637,87.98077981146605,21.05585332718951,0.9962457440959818,5,-0.9750003814697266,-1.9250011444091797,-4.250000953674316,-4.835000991821289,1.3199996948242188,2,0.026463724775761532,1.742866485013624,41.75,1.433337995752936,41.599998474121094,1.202898069980484,41.0,0.026463724775761532
368,2001-05-31,43.75,43.75,42.5,42.54999923706055,333298.0,0.024590145627628957,1.0833320087865137,1.3333319204848897,85.98849000929879,78.03161633650379,-2.2491499522167544,-3.2700192179245136,-4.650894675896154,-4.832095610039801,26.94302509143387,1.25,1.0294792762798224,2.96250057220459,0.6424739613816257,5.282527183027554,1.8024872667931078,4.122513877616072,-3.129633193869793,100.0,29.367595843721944,1.1600133054114816,5,-1.5750007629394531,-2.575000762939453,-5.300000190734863,-5.885000228881836,-0.25,3,0.004571446010044555,1.0428553522869086,42.70000076293945,1.742866485013624,41.75,1.433337995752936,41.599998474121094,0.004571446010044555
369,2001-06-01,43.9900016784668,44.0099983215332,43.20000076293945,43.25,293438.0,0.005485752650669751,1.0769302248240582,0.6166676733222495,85.82525580685638,80.37016737875618,-2.2753730781203103,-3.2896126533259036,-4.777998590866915,-5.07584842047158,29.686185342614767,0.80999755859375,1.196252558880147,2.9555021286010756,0.3768889128712374,5.534115344330914,1.666195520736153,4.244808736465998,-2.931486225194817,99.36316410976612,26.485539504726844,1.289306607864921,6,-1.5500030517578125,-2.6850032806396484,-5.54000186920166,-6.125001907348633,-1.3400001525878906,4,0.00022728622759049522,1.0833320087865137,43.75,1.0428553522869086,42.70000076293945,1.742866485013624,41.75,0.00022728622759049522
370,2001-06-04,44.0,44.150001525878906,43.61000061035156,43.61000061035156,115828.0,0.00022728622759049522,-1.7692397981141672,0.5270250068303546,90.22404160583999,81.59480730178275,-2.0458931723749956,-3.067001907860117,-4.722624013326019,-5.076644404057696,32.60543662181906,0.5400009155273438,1.3088646917663738,2.7180004119873047,-0.004797881686897654,5.440798705661507,1.3566012651502035,4.079399558824406,-2.469247287806226,94.79161561641114,18.234423601056264,1.3613991468371016,6,-1.489999771118164,-2.625,-5.449999809265137,-6.034999847412109,-1.0600013732910227,0,-0.005681818181818232,1.0769302248240582,43.9900016784668,1.0833320087865137,43.75,1.0428553522869086,42.70000076293945,-0.005681818181818232
371,2001-06-05,44.0,44.099998474121094,43.31999969482422,43.900001525878906,286882.0,0.0,4.200071208768851,0.25640674517782386,91.52892903953965,82.43269491985949,-1.8045505409852325,-2.8674805257086007,-4.639461981038139,-5.056331331467348,34.423437038924604,0.779998779296875,1.3984160657737448,2.498000335693362,-0.36023404474469345,5.356234716131418,1.0688831454743308,3.9271175259123936,-1.997782501342904,94.29652224489766,10.147954441454004,1.429117190219029,6,-1.489999771118164,-2.625,-5.222499847412109,-5.909999847412109,-1.2400016784667969,1,-0.006818164478648803,-1.7692397981141672,44.0,1.0769302248240582,43.9900016784668,1.0833320087865137,43.75,-0.006818164478648803
372,2001-06-06,43.75,44.20000076293945,43.70000076293945,44.0,98932.0,-0.005681818181818232,-1.8571553133514986,-2.5000381475547417,85.2349067746274,82.51402329786004,-1.2992634258261688,-2.447626303948539,-4.296207003466769,-4.77768550948656,36.18740343223574,0.5,1.4962728933719731,2.060500335693362,-0.873852294136924,4.994852965523648,0.5933240207782191,3.5276766506085053,-1.3611813764429783,73.5293787656094,-10.894515740498235,1.4671763149151438,6,-1.2150001525878906,-2.3500003814697266,-4.919999122619629,-5.659999847412109,-1.4000015258789062,2,-0.005028599330356931,4.200071208768851,44.0,-1.7692397981141672,44.0,1.0769302248240582,43.9900016784668,-0.005028599330356931
373,2001-06-07,43.79999923706055,44.25,43.5,43.75,352948.0,0.0011428397042410054,-1.727276510448817,-0.1999969482421875,83.58209521748991,83.41681807704597,-1.0891213780674462,-2.334576588809341,-4.260763676744325,-4.805642531596703,36.79725167574471,0.75,1.545244128514831,1.9309995651245089,-1.0609335142002152,4.922932644449233,0.43503302546214684,3.426966104786871,-1.048944185627036,57.14275334149558,-24.60216620071317,1.495966539662362,6,-1.239999771118164,-2.375,-4.799999237060547,-5.604999542236328,-1.4500007629394531,3,0.005022859007654423,-1.8571553133514986,43.75,4.200071208768851,44.0,-1.7692397981141672,44.0,0.005022859007654423
374,2001-06-08,44.25,44.400001525878906,44.0,44.0,131419.0,0.010273990200408312,-2.20001220703125,5.0000762951094835,85.2349067746274,84.46811726081766,-1.1506289605358475,-2.5822457671905354,-4.6241340227817815,-5.239382845110953,37.78134340729035,0.6000022888183594,1.6067809689699288,2.1685003280639634,-0.8678853230729189,5.204885979200846,0.6503075024955223,3.6866931536324046,-1.19915595885319,86.1109933737408,5.666978962959945,1.5181928255684425,6,-1.414999008178711,-2.75,-5.219999313354492,-6.055000305175781,-1.75,4,-0.016949152542372836,-1.727276510448817,43.79999923706055,-1.8571553133514986,43.75,4.200071208768851,44.0,-0.016949152542372836
375,2001-06-11,44.400001525878906,44.400001525878906,44.0,44.04999923706055,139387.0,0.0033898649916137558,1.2857080576778455,1.4000091552734375,85.2349067746274,85.70480674310593,-0.9629452146227067,-2.539539781982242,-4.656573785647808,-5.364262721950794,38.81861667883304,0.40000152587890625,1.668777301216032,2.113501739501956,-0.9697120918043112,5.196715570808223,0.5718948238488224,3.6551086551550895,-1.0793259877856798,100.0,19.49371285569437,1.5416069156531353,6,-1.4400005340576172,-2.700000762939453,-5.257501602172852,-6.2050018310546875,-1.1000022888183594,0,-0.039414413059873366,-2.20001220703125,44.25,-1.727276510448817,43.79999923706055,-1.8571553133514986,43.75,-0.039414413059873366
376,2001-06-12,45.95000076293945,45.95000076293945,44.0,44.43999862670898,269209.0,0.03490989152685309,1.5827788135550402,4.314263604756372,89.036548218847,86.87667558019488,-2.0724627787449634,-3.820754364244131,-6.061806330339834,-6.885460577770303,40.25773243768861,1.9500007629394531,1.8464050228377928,3.3685009002685575,0.06512815608515155,6.6718736444519635,1.7168145281768545,5.0201872723602605,-2.4134600272890907,100.0,17.587611547725587,1.6516863720917028,6,-1.7250003814697266,-3.4750003814697266,-6.807500839233398,-7.755001068115234,-3.700000762939453,1,-0.06550603016873435,1.2857080576778455,44.400001525878906,-2.20001220703125,44.25,-1.727276510448817,43.79999923706055,-0.06550603016873435
377,2001-06-13,44.5,45.7400016784668,44.5,45.54999923706055,166988.0,-0.031556055252755066,-1.3619096751692092,-0.6953627494075827,71.13542798964448,85.22633535578885,-0.3802702640155218,-2.1236443882854843,-4.494765427922573,-5.414797719978459,42.315375880514566,1.4500007629394531,1.9654856682168287,1.692500114440918,-1.4772452917763133,4.862245520658149,0.10762741133230236,3.2773728175495336,-0.5,40.816313820254635,-41.04345999087266,1.5848727031086156,6,0.07500076293945312,-2.0249996185302734,-5.345000267028809,-6.270000457763672,-1.8499984741210938,2,-0.039101161313860655,1.5827788135550402,45.95000076293945,1.2857080576778455,44.400001525878906,-2.20001220703125,44.25,-0.039101161313860655
378,2001-06-14,44.08000183105469,44.790000915527344,43.5099983215332,44.5,181067.0,-0.009438161099894704,1.5600051879882812,0.3999985467809381,71.03826475042393,83.58333634951858,0.1022099031140371,-1.50682101823692,-3.963095838600019,-4.974453918584146,43.135124482700526,1.2800025939941406,2.0989665736021763,1.0985017776489272,-1.9403791024983974,4.137382657796252,-0.42093866242473155,2.617942217722586,1.8699989318847656,23.36077619631288,-61.79140602091934,1.5194404400736623,6,0.5549983978271484,-1.2550010681152344,-4.882501602172852,-5.700000762939453,-1.44000244140625,3,-0.039246898481632875,-1.3619096751692092,44.5,1.5827788135550402,45.95000076293945,1.2857080576778455,44.400001525878906,-0.039246898481632875
379,2001-06-15,44.400001525878906,44.650001525878906,43.79999923706055,44.16999816894531,249385.0,0.0072595209058901045,1.3287626851164784,-0.5476294277929156,69.88638272462549,81.32359647382808,-0.17155613462955444,-1.6515947338361414,-4.161857197837875,-5.272040645465864,43.733749421699784,0.8500022888183594,2.139224318723194,1.2535013198852525,-1.712725522956326,4.219728162726831,-0.2296121015355368,2.7366147413060418,1.5011991882324196,36.47550466518248,-46.932415676156104,1.4831134214207906,6,0.2349987030029297,-1.5750007629394531,-4.825002670288086,-5.5500030517578125,-1.9000015258789062,4,-0.046171238317704866,1.5600051879882812,44.08000183105469,-1.3619096751692092,44.5,1.5827788135550402,45.95000076293945,-0.046171238317704866
380,2001-06-18,43.29999923706055,44.400001525878906,43.29999923706055,43.81999969482422,176678.0,-0.024774825473310225,-3.230774309503723,-2.2608385577337713,59.69961771871603,77.7870063270699,0.9149227427728448,-0.3987681980089377,-2.957346510128147,-4.152121870577581,44.03596142461874,1.1000022888183594,1.9998916656138874,0.043498992919921875,-2.7619946944279192,2.848992680267763,-1.3592478507539951,1.4462458365938389,2.553377429199216,0.0,-77.95033740554126,1.4027468436739199,6,1.3250007629394531,-0.47499847412109375,-3.7250003814697266,-4.450000762939453,-0.049999237060546875,0,-0.01847573328305807,1.3287626851164784,44.400001525878906,1.5600051879882812,44.08000183105469,-1.3619096751692092,44.5,-0.01847573328305807
381,2001-06-19,43.95000076293945,44.68999862670898,43.459999084472656,43.47000122070313,169637.0,0.015011582848310168,-3.9199606326245395,-0.923075230165412,58.12743565118698,74.77506509113208,0.2872951163121229,-0.881306071906991,-3.50699414171401,-4.776628235704983,44.171214400695675,1.3899993896484304,1.8570901178241854,0.5585004806518583,-2.096253942529323,3.2132549038330396,-0.7688767309387288,1.8858776922424454,1.801240806152343,26.639380143582557,-47.97498317804633,1.3273772115905895,6,0.6749992370605469,-1.125,-4.375001907348633,-5.100002288818359,-1.9500007629394531,1,-0.014789568022647637,-3.230774309503723,43.29999923706055,1.3287626851164784,44.400001525878906,1.5600051879882812,44.08000183105469,-0.014789568022647637
382,2001-06-20,43.93999862670898,44.290000915527344,43.29999923706055,44.290000915527344,108345.0,-0.00022757988752775127,4.65711545378252,-0.7291721304310074,51.428559955806854,71.20245006205617,0.36552131818888967,-0.6950801389805008,-3.4043567316927152,-4.736140136315072,43.99954242452707,0.9900016784667969,1.691791726318911,0.41399841308592755,-2.049618838430767,2.8776156646026223,-0.8178102126724198,1.645807038844275,1.7131932491015718,42.952930785083815,-27.27506684390071,1.2318086257583485,6,0.6850013732910227,-1.1149978637695241,-4.314999580383294,-5.0900001525878835,-1.7999992370605398,2,-0.03846150840982754,-3.9199606326245395,43.95000076293945,-3.230774309503723,43.29999923706055,1.3287626851164784,44.400001525878906,-0.03846150840982754
383,2001-06-21,43.099998474121094,44.20000076293945,43.099998474121094,44.20000076293945,182828.0,-0.01911698176697918,1.0,3.1428431297750885,43.86205009615663,66.60546598667054,1.2245596925375963,0.293046849453134,-2.4689336688125536,-3.8766159648100995,43.70730475627204,1.1000022888183594,1.4944079444315932,-0.5105016708373995,-2.7765398311376686,1.7555364894628696,-1.643520750987534,0.622517409312735,2.4590656961394544,0.0,-63.793789054865286,1.1330190801501339,6,1.4250011444091797,-0.12499809265136719,-3.4499998092651367,-4.25,-1.0,3,-0.010440764830012328,4.65711545378252,43.93999862670898,-3.9199606326245395,43.95000076293945,-3.230774309503723,43.29999923706055,-0.010440764830012328
384,2001-06-22,42.599998474121094,43.849998474121094,42.5099983215332,43.22000122070313,77255.0,-0.011600928484956197,-2.34998760228118,0.5636376877434096,40.95606891290076,61.685595113145354,1.6381636192231994,0.9687279052741005,-1.877353388506414,-3.3502208840254184,43.60798414357656,1.3400001525878906,1.3496672947085102,-1.0905015945434542,-3.0623730191859835,0.8813698300990751,-2.076437306864719,-0.10456588222218954,2.8115217543710855,4.128446788480329,-53.44158508679412,0.985935712321265,6,1.6300010681152344,0.6250019073486328,-2.84999942779541,-3.75,0.40000152587890625,4,0.0009389886610358111,1.0,43.099998474121094,4.65711545378252,43.93999862670898,-3.9199606326245395,43.95000076293945,0.0009389886610358111
385,2001-06-25,43.22999954223633,43.25,41.79999923706055,42.0,144397.0,0.01478875799720858,1.2834649453477232,-1.9838614409647222,45.40023981984799,56.83711640214547,0.9216675505207164,0.4923465392960935,-2.406565321869067,-3.9530889197320676,43.245032635485636,1.4500007629394531,1.2388480344459722,-0.5420005798339815,-2.269690488154069,1.1856893284861059,-1.4058455339940252,0.32184437432606217,1.9493989336991362,49.480989867950846,-3.3011451705495247,0.8638449541600441,6,0.5400009155273438,0.04500007629394531,-3.4600000381469727,-4.3600006103515625,0.2700004577636719,0,-0.01688641105635702,-2.34998760228118,42.599998474121094,1.0,43.099998474121094,4.65711545378252,43.93999862670898,-0.01688641105635702
386,2001-06-26,42.5,42.68999862670898,42.2599983215332,42.650001525878906,204602.0,-0.01688641105635702,2.739202547601841,-0.12195250545067719,42.937857977841155,53.70405306750064,1.2413618407836324,1.3506644070214904,-1.56960848016611,-3.2063126807617977,42.70534995981797,0.970001220703125,1.040503084376617,-1.309500122070311,-2.8775836864804134,0.25858344233979125,-2.0935419042753622,-0.5254583398652599,2.3414585520479747,28.112461489201657,-21.13461869582096,0.7840417822050518,6,0.7950000762939453,0.9099998474121094,-2.705000877380371,-3.605001449584961,0.34999847412109375,1,0.01764705882352935,1.2834649453477232,43.22999954223633,-2.34998760228118,42.599998474121094,1.0,43.099998474121094,0.01764705882352935
387,2001-06-27,43.83000183105469,43.83000183105469,42.5099983215332,42.849998474121094,224684.0,0.03129416073069846,1.6938754855937284,-6.533289252835563,50.148087701057534,51.382922284237715,-0.21643424640627984,0.11558620729461211,-2.779506335736997,-4.5108351928152,41.521581935007326,1.3300018310546875,0.8513440830061114,-0.03599834442138672,-1.5146389135420293,1.4426422246992558,-0.775318628981708,0.7033219401389346,0.7073107894945423,84.58338763975294,34.834093282874946,0.7393202845603208,6,-0.5850028991699219,-0.4200019836425781,-3.710000991821289,-4.785001754760742,-0.5800018310546875,2,-0.04175226453579761,2.739202547601841,42.5,1.2834649453477232,43.22999954223633,-2.34998760228118,42.599998474121094,-0.04175226453579761
388,2001-06-28,43.95000076293945,44.0,42.70000076293945,44.0,329565.0,0.002737826303254698,51.000762951094835,-0.051019454889413084,48.46939272008355,49.0032567281775,-0.39874545446788545,0.011951862789402412,-2.772306867349684,-4.59737282317468,39.81166019950106,1.2999992370605469,0.43222591749610473,0.07400054931640909,-1.4040419130612776,1.5520430116940958,-0.6650206818724342,0.8130217805052524,0.3135805192609098,97.72730819448708,50.40560092573884,0.7390212311888444,6,-0.7050018310546875,-0.5400009155273438,-3.700000762939453,-4.775001525878906,-0.18000030517578125,3,-0.041183193216626446,1.6938754855937284,43.83000183105469,2.739202547601841,42.5,1.2834649453477232,43.22999954223633,-0.041183193216626446
389,2001-06-29,44.0,44.18999862670898,43.349998474121094,44.18999862670898,352047.0,0.0011376390487507493,7.842170779208328,3.800030518043651,47.938137437578604,47.69642558582889,-0.5715572486269593,-0.03927349133376623,-2.719306336910627,-4.605137090795594,37.92135664379315,0.8400001525878835,0.19991381472974012,0.12349987030029297,-1.354711697601445,1.601711438202031,-0.615605913650576,0.862605654251162,-2.200000762939453,92.05026463471498,49.269056311960355,0.7391057839508699,6,-0.7550010681152344,-0.5900001525878906,-3.75,-4.825000762939453,-0.06000137329102273,4,-0.04318185286088427,51.000762951094835,43.95000076293945,1.6938754855937284,43.83000183105469,2.739202547601841,42.5,-0.04318185286088427
390,2001-07-02,43.75,44.650001525878906,43.61000061035156,44.20000076293945,121581.0,-0.005681818181818232,-1.849319363519975,2.3684421868412957,36.90476568918138,45.33835114560604,-0.2805104629043953,0.20136068958630915,-2.3541927415420005,-4.320313904351551,35.99291613025132,1.0400009155273438,-0.0193315099572402,-0.11400012969970419,-1.5920425692565345,1.3640423098571262,-0.8530213494781194,0.625021090078711,-1.9022007751464827,62.34308287777822,25.69260028842836,0.7390212197784168,7,-0.5249996185302734,-0.3400001525878906,-3.442500114440918,-4.575000762939453,-0.18999862670898438,0,-0.017142857142857126,7.842170779208328,44.0,51.000762951094835,43.95000076293945,1.6938754855937284,43.83000183105469,-0.017142857142857126
391,2001-07-03,43.70000076293945,43.81999969482422,43.0,43.310001373291016,130677.0,-0.0011428397042411165,1.603184983348471,-0.8666638409697792,44.285722849315725,44.54470257821815,-0.30139833514434144,0.240039303009695,-2.209531755910703,-4.23207560549136,34.25862704035631,0.8199996948242188,-0.2599937588924206,-0.1489994049072294,-1.6273195577433697,1.3293207479289109,-0.8881594813253031,0.5901606715108443,-1.7401134460449228,55.607507455582905,18.679111611600533,0.7391600764180709,7,-0.47500038146972656,-0.09000015258789062,-3.3625001907348633,-4.525001525878906,0.25,1,-0.004576676417568093,-1.849319363519975,43.75,7.842170779208328,44.0,51.000762951094835,43.95000076293945,-0.004576676417568093
392,2001-07-04,43.52999877929688,43.81999969482422,43.099998474121094,43.70000076293945,71951.0,-0.003890205507427469,2.5122023837214713,-0.43590320435069974,45.92590792518007,44.7740201147763,-0.21866603895021797,0.41393703347961974,-1.9355427147741935,-4.022997856961382,32.36306848639512,0.720001220703125,-0.3538802513474053,-0.3080013275146385,-1.7926835071246288,1.1766808520953518,-1.0503424173196336,0.43433976229035665,-1.4625068940429742,42.56398418564107,3.7574703364900515,0.7423410898049942,7,-0.30499839782715554,0.2050018310546804,-3.0049991607666087,-4.354999542236335,0.3899993896484304,2,-0.015621417970248186,1.603184983348471,43.70000076293945,-1.849319363519975,43.75,7.842170779208328,44.0,-0.015621417970248186
393,2001-07-05,44.02000045776367,44.09000015258789,43.25,43.25,109337.0,0.011256643514996778,-1.181817281063755,-4.529361606642173,47.254331356712825,45.47382705297765,-0.6307740075861901,-0.06191187910230411,-2.321778965845539,-4.470358379518288,30.86885812579333,0.8400001525878906,-0.47070536753687264,0.17100028991698935,-1.3157549628988647,1.6577555427328434,-0.5723773364909377,0.9143779163249164,-1.8492081868847663,61.818152393546924,21.778374746213117,0.743377626407928,7,-0.7950000762939453,-0.14500045776367188,-2.770000457763672,-4.245000839233398,-0.020000457763671875,3,-0.017492059285698414,2.5122023837214713,43.52999877929688,1.603184983348471,43.70000076293945,-1.849319363519975,43.75,-0.017492059285698414
394,2001-07-06,43.5,43.9900016784668,43.02000045776367,43.900001525878906,165798.0,-0.011812822634170606,2.3448212359580123,-0.5194821923101693,51.57729114708529,46.16016608933735,0.033880234017935607,0.4205830303035043,-1.7073965006660998,-3.9013660164900728,29.066902591426942,1.0,-0.5402418422840256,-0.3115001678466811,-1.793495328376018,1.1704949926826558,-1.0524977481113496,0.42949741241798733,-1.230039358921097,30.303002279568503,-14.190101691746221,0.7409975802646679,7,-0.04500007629394531,0.375,-1.8250007629394531,-3.325000762939453,0.5,4,0.006206907075027024,-1.181817281063755,44.02000045776367,2.5122023837214713,43.52999877929688,1.603184983348471,43.70000076293945,0.006206907075027024
395,2001-07-09,42.650001525878906,43.79999923706055,42.650001525878906,43.5,100426.0,-0.01954019480738145,-1.7058818249544478,2.1249880791165197,40.06117510089398,45.84053465856544,0.8861411226006837,1.1939691175509068,-0.7864214334742883,-3.00809836240105,26.99302584189116,1.1499977111816406,-0.5027600182769731,-1.0739986419677763,-2.6151595927544378,0.4671623088188852,-1.844579117361107,-0.30341816657444554,-0.28483924940800165,0.0,-44.820224550007204,0.7705804753933305,7,0.9299983978271484,1.2249984741210938,-0.7775030136108398,-2.345003128051758,1.3499984741210938,0,0.03024612085998024,2.3448212359580123,43.5,-1.181817281063755,44.02000045776367,2.5122023837214713,43.52999877929688,0.03024612085998024
396,2001-07-10,42.93999862670898,43.400001525878906,42.5,43.0,39979.0,0.0067994628477119345,1.0930160349530929,0.07058997765033014,42.66862137282121,45.00948284431695,0.7432859261378937,0.7029485633119776,-1.0006087659905418,-3.2461541584683573,23.747309722015046,0.9000015258789062,-0.38372562965312795,-0.6335014343261776,-1.8022763427565351,0.53527347410418,-1.2178888885413528,-0.04911398011100232,-0.483442780261754,27.672866948649894,-16.665460867069147,0.5843874542151777,7,0.6350021362304759,0.9350013732910227,-0.9974985122680593,-2.5649986267089773,1.0600013732910227,1,0.014438816171651991,-1.7058818249544478,42.650001525878906,2.3448212359580123,43.5,-1.181817281063755,44.02000045776367,0.014438816171651991
397,2001-07-11,42.7599983215332,43.9900016784668,42.5,42.93999862670898,129177.0,-0.004191902909466139,-3.25716621253406,2.999936423166924,47.24025843336076,44.87291236801442,0.8443354352282739,0.7862183426192502,-0.722760709210462,-3.0160092633632374,20.552452953901618,1.4900016784667969,-0.34984184478410896,-0.7265016555786161,-1.8635030569993276,0.41049974584209536,-1.2950023562889754,-0.15800095486825683,1.8900032043457031,16.35209412464702,-32.20697016028966,0.5685007007103561,7,0.81500244140625,1.1150016784667969,-0.8174982070922852,-2.1799983978271484,0.9099998474121094,2,0.02782980561547377,1.0930160349530929,42.93999862670898,-1.7058818249544478,42.650001525878906,2.3448212359580123,43.5,0.02782980561547377
398,2001-07-12,42.349998474121094,43.400001525878906,42.0,43.0,149930.0,-0.00958839718208404,-1.0740786789264583,3.61111346585866,47.94069182397841,44.873196188725515,1.121438269856327,1.1172471378853004,-0.21121232675349688,-2.5566221818143617,18.766176344797206,1.4000015258789062,-0.2363152771013759,-1.0500013351440458,-2.257906308957139,0.15790363866904755,-1.653953822050596,-0.4460488482374956,2.257003021240237,17.587848186678475,-35.07983780535007,0.6039524869065476,7,0.9750022888183594,1.5250015258789062,-0.38249874114990234,-1.6399974822998047,1.0,3,0.03707201301987295,-3.25716621253406,42.7599983215332,1.0930160349530929,42.93999862670898,-1.7058818249544478,42.650001525878906,0.03707201301987295
399,2001-07-13,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0,0.0,1.0,-0.0,41.9117528468237,45.429528095130216,0.964163928610148,1.0074436282238963,-0.10918195235693418,-2.4891697194916347,16.883367128124117,0.0,-0.3009696333060461,-0.9475011825561523,-2.145990342626952,0.2509879775146473,-1.5467457625915486,-0.3482566025207561,2.1527229614257806,17.587848186678475,-34.01717005451843,0.5992445800353997,7,0.6950016021728516,1.5250015258789062,-0.3574991226196289,-1.5999984741210938,1.5500030517578125,4,0.038961076395012784,-1.0740786789264583,42.349998474121094,-3.25716621253406,42.7599983215332,1.0930160349530929,42.93999862670898,0.038961076395012784
400,2001-07-16,42.5,42.93999862670898,41.650001525878906,42.93999862670898,80322.0,0.003541948790637406,4.863641486696359,-100.0,50.0,46.06444777853959,0.690853786580945,0.8373674296847398,-0.15330642770835823,-2.5693633955185717,15.65245370212092,1.289997100830071,-0.3584704330950359,-0.7574996948242188,-2.0079132502334147,0.4929138605849772,-1.3827064725288167,-0.13229291711962077,1.9026125781250016,36.32471874760563,-17.49798070171611,0.6252067777045964,7,0.37000083923339844,1.3000011444091797,-0.33249950408935547,-1.6749992370605469,1.2000007629394531,0,0.03529411764705892,1.0,42.349998474121094,-1.0740786789264583,42.349998474121094,-3.25716621253406,42.7599983215332,0.03529411764705892
401,2001-07-17,43.29999923706055,43.4900016784668,42.4900016784668,42.4900016784668,45506.0,0.018823511460248188,-1.4691432446688268,-1.8409092879498836,43.87987486377644,45.83711077171696,-0.19204862102463238,-0.01457223826749754,-0.8536804297968388,-3.309841921550472,14.086750216445681,1.0,-0.40168791959182215,0.0749996185302706,-1.132687179960726,1.2826864170212673,-0.5288437807152278,0.6788430177757689,0.9374566779296885,70.51271810204152,19.73085734655494,0.6038433992454968,7,-0.42999839782714844,0.5000019073486328,-0.9699983596801758,-2.4749984741210938,0.7000007629394531,1,0.016166299659892802,4.863641486696359,42.5,1.0,42.349998474121094,-1.0740786789264583,42.349998474121094,0.016166299659892802
402,2001-07-18,42.25,43.47999954223633,42.11000061035156,43.47999954223633,75309.0,-0.024249405440216476,1.2276413687014827,-1.5185225303292895,33.8402917736679,44.34666192915641,0.7345324464261509,0.9510875821869433,0.2729017982627795,-2.214126326432222,12.638475185351497,1.3699989318847656,-0.3453585187343293,-0.8904996871948256,-2.1237671548303254,0.34276778044067413,-1.5071334210125755,-0.27386595337707575,1.8322086516435547,32.60861001979911,-11.729553480492115,0.6166337338177487,7,0.5700016021728516,1.4450016021728516,1.1000003814697266,-0.6499996185302734,1.75,2,0.041420118343195256,-1.4691432446688268,43.29999923706055,4.863641486696359,42.5,1.0,42.349998474121094,0.041420118343195256
403,2001-07-19,42.650001525878906,43.88999938964844,42.04999923706055,42.04999923706055,59091.0,0.009467491736778744,-5.133310445237051,-0.4878069204216638,37.96792934719039,42.83451061805698,0.1338337769368394,0.5435109502880096,-0.051059642479700074,-2.5584361542908454,11.492991572096397,1.8400001525878906,-0.36729248584026664,-0.46799831390380575,-1.72064429718381,0.7846476693761986,-1.094321305543808,0.1583246777361964,1.2862746982187687,44.64289971764401,6.078097427689578,0.6263229916400034,7,0.1700000762939453,0.5699996948242188,0.8749990463256836,-1.0250015258789062,1.8400001525878906,3,0.023915512463639654,1.2276413687014827,42.25,-1.4691432446688268,43.29999923706055,4.863641486696359,42.5,0.023915512463639654
404,2001-07-20,42.63999938964844,43.02999877929688,42.54999923706055,43.0,136433.0,-0.0002345166675878918,1.285722070844643,-0.5999987284390954,39.664804072418065,42.79046939267077,0.01007537102206868,0.5867462961400705,0.043204068938578644,-2.4954285307829878,11.163542279366089,0.47999954223633523,-0.3982465646433866,-0.48000049591064453,-1.7292873088032437,0.7692863169819546,-1.1046439023569476,0.1446429105356586,1.25,44.19637535294498,8.282482356048959,0.6246434064462999,7,0.18000221252441406,0.5300006866455078,1.090001106262207,-0.9299983978271484,1.3600006103515625,4,0.01665101066218644,-5.133310445237051,42.650001525878906,1.2276413687014827,42.25,-1.4691432446688268,43.29999923706055,0.01665101066218644
405,2001-07-23,42.5,43.150001525878906,42.40999984741211,42.40999984741211,29742.0,-0.003283287796726042,-15.44445386343407,-0.25,39.01098785934808,42.38406566895152,0.14143255264368548,0.7054190386485715,0.257904168048384,-2.307489753737215,11.672197436928785,0.7400016784667969,-0.4890669121522393,-0.5834999084472656,-1.8615793299281052,0.6945795130335739,-1.2225396191876854,0.05553980229315414,1.3899993896484375,24.456561175092517,-8.595836656583721,0.639039710740418,7,0.32000160217285156,0.6700000762939453,1.2300004959106445,-0.7749996185302734,1.5,0,0.03294121237362124,1.285722070844643,42.63999938964844,-5.133310445237051,42.650001525878906,1.2276413687014827,42.25,0.03294121237362124
406,2001-07-24,43.25,43.5,42.400001525878906,42.4900016784668,48740.0,0.01764705882352935,-1.3404257046040218,8.444411477980758,47.68212966179297,42.433162472110666,-0.625776407014655,0.015271052467042523,-0.3990804098814422,-3.002307366126473,12.353115390618076,1.0999984741210938,-0.5687562103387123,0.12900009155273295,-1.1206894213381489,1.3786896044436148,-0.49584466489270795,0.7538448479981739,0.5055995178222688,65.21742736008459,31.98977608622178,0.6248447564454421,7,-0.4799995422363281,-0.07999992370605469,0.47500038146972656,-1.5249996185302734,0.8100013732910156,1,0.010404641917675317,-15.44445386343407,42.5,1.285722070844643,42.63999938964844,-5.133310445237051,42.650001525878906,0.010404641917675317
407,2001-07-25,42.0,42.7400016784668,41.52999877929688,42.54999923706055,86950.0,-0.028901734104046284,1.6021452449803986,-0.723684804922978,35.14705379116434,41.01164713513132,0.5644372224687118,1.1817303329002158,0.9335843241225632,-1.7142121160711525,11.832632870840024,1.720001220703118,-0.5256650396790263,-1.0294998168945284,-2.327652363026253,0.2686527292371963,-1.6785760899603943,-0.3804235438286625,1.629263638305666,19.915300811430917,-9.29531902458325,0.6490762730658632,7,0.7099990844726562,1.0900001525878906,1.7250003814697266,-0.27499961853027344,1.75,2,0.04761904761904767,-1.3404257046040218,43.25,-15.44445386343407,42.5,1.285722070844643,42.63999938964844,0.04761904761904767
408,2001-07-26,42.13999938964844,42.650001525878906,41.86000061035156,42.08000183105469,72999.0,0.0033333188011532844,-2.160003662109375,-0.10908662149134063,39.40809191402785,40.73346258704289,0.43752751051187744,0.9477701757314989,0.8595933647108964,-1.8198652535720754,11.125912034988989,0.7900009155273438,-0.520992220280597,-0.7990003585815444,-2.079196390175703,0.4811956730126141,-1.4390983743786236,-0.15890234278446513,1.3600006103515625,30.96447880036534,1.8138798587837783,0.6400980157970803,7,0.5699996948242188,0.9500007629394531,1.585000991821289,-0.3149986267089844,2.3600006103515625,3,0.04413860079002441,1.6021452449803986,42.0,-1.3404257046040218,43.25,-15.44445386343407,42.5,0.04413860079002441
409,2001-07-27,42.099998474121094,42.79999923706055,41.5,41.79999923706055,94294.0,-0.000949238635659988,-1.8888945403066177,5.000190742624619,45.098012549740645,40.188797314791856,0.4898494772603357,0.883422906695813,0.9503798866316089,-1.7548226195167942,10.343439328338452,1.2999992370605469,-0.5480360328337923,-0.7440011978149386,-1.973676828172529,0.48567443254265186,-1.3588390129937338,-0.12916338263614335,1.2424014282226565,29.999923706054688,-2.7207938623613046,0.6148378151787953,7,0.595001220703125,0.9750022888183594,1.6500015258789062,-0.22499847412109375,1.9000015258789062,4,0.05676967436981828,-2.160003662109375,42.13999938964844,1.6021452449803986,42.0,-1.3404257046040218,43.25,0.05676967436981828
410,2001-07-30,43.0,43.349998474121094,41.54999923706055,42.0,59630.0,0.021377709227997643,1.1176499627505363,3.3333418104599266,50.48232576139032,40.922402970082274,-0.37075744600524274,-0.0797357727300323,0.11266915269763444,-2.617907849575282,8.863321061295961,1.7999992370605469,-0.5284397318939185,0.193500328063962,-0.9634338918199035,1.3504345479478275,-0.38496678187797073,0.7719674380058947,-1.5,75.0,39.92062629936477,0.5784671099419317,7,-0.30500030517578125,0.07500076293945312,0.7274999618530273,-1.125,0.09000015258789062,0,0.023255813953488413,-1.8888945403066177,42.099998474121094,-2.160003662109375,42.13999938964844,1.6021452449803986,42.0,0.023255813953488413
411,2001-07-31,43.5,43.5,42.150001525878906,42.79999923706055,119210.0,0.011627906976744207,2.857134293546084,0.7000007629394531,55.65750109512064,43.34653733913259,-0.9380498007361808,-0.6276684707628988,-0.32278144783765583,-3.0721208189316513,8.072799072419807,1.3499984741210938,-0.45276820395814354,0.7035003662109389,-0.4239987983165676,1.8309995307384455,0.13975078394718565,1.2672499484746922,-2.0,100.0,59.96780305535266,0.563749582263752,7,-0.8050003051757812,-0.4249992370605469,0.022500038146972656,-1.625,-1.0,1,0.011494252873563315,1.1176499627505363,43.0,-1.8888945403066177,42.099998474121094,-2.160003662109375,42.13999938964844,0.011494252873563315
412,2001-08-01,42.849998474121094,43.54999923706055,42.61999893188477,42.75,79242.0,-0.014942563813308163,-4.1666596024246125,0.14285480733075023,53.68731214884282,45.09313542820507,-0.21678535989934034,-0.03291024092717265,0.38554727177070447,-2.3796471505940104,7.259746701635912,0.9300003051757741,-0.45422167984075656,0.08749885559082315,-0.9866156484741211,1.1616133596557674,-0.4495583964416454,0.6245561076232917,-1.2999992370605469,65.85360861191488,22.032975221762314,0.5370572520324711,8,-0.3249988555908203,0.22500228881835938,0.5025014877319336,-0.9749984741210938,-1.4499969482421875,2,0.028238108337406143,2.857134293546084,43.5,1.1176499627505363,43.0,-1.8888945403066177,42.099998474121094,0.028238108337406143
413,2001-08-02,43.25,43.959999084472656,42.9900016784668,42.9900016784668,61550.0,0.009334925090382029,-6.461566676937072,2.600022888532845,56.26741317057309,46.937869772444536,-0.5841570262352178,-0.5202284183003911,0.04456551022526156,-2.724040688042649,6.310531902966397,1.1100006103515625,-0.4744224377427031,0.5260004043579087,-0.40384197880685946,1.455842787522677,0.06107921277552464,0.9909215959402928,-1.5800007629394557,71.13823785731786,23.007945851160848,0.4649211915823826,8,-0.5200004577636719,-0.17499923706054688,0.0774993896484375,-1.375,-2.950000762939453,3,0.011560693641618602,-4.1666596024246125,42.849998474121094,2.857134293546084,43.5,1.1176499627505363,43.0,0.011560693641618602
414,2001-08-03,43.77000045776367,43.88999938964844,43.11000061035156,43.77999877929688,22161.0,0.012023131971414358,5.782611580117095,-0.03845533107387154,58.41059140890536,49.0933812779509,-1.035951502073459,-1.0740300583334985,-0.3959383300344399,-3.178457952947568,5.6322856440531615,0.779998779296875,-0.3273189288209224,1.0325008392333999,0.048932819280572915,2.016068859186227,0.5407168292569864,1.5242848492098133,-1.91680123291016,92.11623905648759,40.73729507108899,0.49178400997641186,8,-1.0400009155273438,-0.6949996948242188,-0.4425010681152344,-1.8950004577636719,-3.4599990844726562,4,0.016678079383178224,-6.461566676937072,43.25,-4.1666596024246125,42.849998474121094,2.857134293546084,43.5,0.016678079383178224
415,2001-08-06,43.93999862670898,44.29999923706055,43.459999084472656,43.459999084472656,29090.0,0.0038838968966734555,-2.5000039736467747,-48.008012209045674,54.62426917186956,49.86473011240384,-1.0953975603945523,-1.2041679932654787,-0.5021681433265073,-3.291756900168288,5.58669127587096,0.8400001525878906,-0.21811742236870657,1.1379991531372013,0.018758615578299498,2.257239690696103,0.578378884357754,1.6976194219166487,-1.9182554130859373,83.25576773969155,32.880338952142,0.5596202687794493,8,-1.0399990081787038,-0.8649978637695241,-0.6124992370605398,-2.0649986267089773,-5.939998626708977,0,0.0013655297033747793,5.782611580117095,43.77000045776367,-6.461566676937072,43.25,-4.1666596024246125,42.849998474121094,0.0013655297033747793
416,2001-08-07,43.560001373291016,44.34000015258789,43.47999954223633,43.599998474121094,27216.0,-0.008648094339879675,-7.599973297221004,-0.08332737286317268,60.48000458984097,52.679502423367914,-0.7451641648085499,-0.8172404439201699,-0.06633910754199945,-2.8627620023883793,5.752580103004695,0.8600006103515625,-0.12486201892119908,0.7270017623901381,-0.4415893824252848,1.895592907205561,0.14270618998242668,1.3112973347978496,-1.3104325573242264,54.651265946310204,1.9446607282169595,0.5842955724077121,8,-0.6400012969970703,-0.6400012969970703,-0.24250125885009766,-1.5700016021728516,-4.170001983642578,1,-0.010789743018495557,-2.5000039736467747,43.93999862670898,5.782611580117095,43.77000045776367,-6.461566676937072,43.25,-0.010789743018495557
417,2001-08-08,43.95000076293945,43.9900016784668,43.20000076293945,43.58000183105469,88584.0,0.00895315375007244,2.5111092273131863,-9.250643776824035,60.41665775144444,55.0137875164142,-0.9269451558893635,-1.1736925622805927,-0.425449807076248,-3.184232992510374,5.13185119701796,0.7900009155273438,0.0023794891557713527,1.0575010299682646,-0.2122425908713268,2.327244650807856,0.4226292195484689,1.6923728403880602,-1.4495801865781317,71.11112366979944,16.666377599283123,0.6348718104197965,8,-1.0300006866455078,-1.0300006866455078,-0.5325002670288086,-1.8999996185302734,-4.200000762939453,2,-0.03299205319154752,-7.599973297221004,43.560001373291016,-2.5000039736467747,43.93999862670898,5.782611580117095,43.77000045776367,-0.03299205319154752
418,2001-08-09,43.91999816894531,44.25,43.54999923706055,43.54999923706055,73804.0,-0.0006826528662871034,-2.783798830843463,1.0,60.223628933676714,56.69441155907376,-0.6905114000417356,-1.0751629243074277,-0.39812009041295227,-3.07336503190853,5.244189816383294,0.7000007629394531,0.021442872437027916,0.9489984512329102,-0.3725940941166357,2.270590996582456,0.28820217855813723,1.609794723907683,-1.198828043436805,65.8534845566731,9.69465617637669,0.6607962726747716,8,-0.9749984741210938,-0.9999980926513672,-0.43999767303466797,-1.644998550415039,-5.569999694824219,3,-0.0573769751394988,2.5111092273131863,43.95000076293945,-7.599973297221004,43.560001373291016,-2.5000039736467747,43.93999862670898,-0.0573769751394988
419,2001-08-10,44.0,44.22999954223633,43.310001373291016,44.0,74381.0,0.001821535391393958,3.0,0.0,62.096765262161824,57.98490483693726,-0.5282008613922002,-1.0806164738645094,-0.4876574346463727,-3.079358608395424,5.235234898310794,0.9199981689453125,0.25364474051642816,0.9465002059936509,-0.41719881545866855,2.3101992274459704,0.2646506952674912,1.6283497167198107,-1.0845702712419651,70.17540924361874,9.593100844249491,0.6818495107261598,8,-0.7549991607666016,-1.0799999237060547,-0.4499998092651367,-1.7250003814697266,-6.25,4,-0.08409092643044214,-2.783798830843463,43.91999816894531,2.5111092273131863,43.95000076293945,-7.599973297221004,43.560001373291016,-0.08409092643044214
420,2001-08-13,44.0,44.2400016784668,43.400001525878906,44.06999969482422,33672.0,0.0,3.0975251209527355,-100.0,56.880728165601134,58.12081895587954,-0.4150839559125288,-1.0144918821456343,-0.49771187455105803,-3.0293480757479045,5.395884993809875,0.8400001525878906,0.4526348286093196,0.8715002059936552,-0.5285341521000575,2.271534564087368,0.1714830269468024,1.571517385040508,-0.9136218203823816,70.17540924361874,9.75891120123461,0.7000171790468561,8,-0.5200004577636719,-1.0799999237060547,-0.33500003814697266,-1.7250003814697266,-6.799999237060547,0,-0.08386360515247693,3.0,44.0,-2.783798830843463,43.91999816894531,2.5111092273131863,43.95000076293945,-0.08386360515247693
421,2001-08-14,44.0,44.25,43.79999923706055,44.0,59123.0,0.0,-1.2499952316466079,-0.0,73.80949785923063,60.35661736814485,-0.37626894645150344,-1.0112057446459133,-0.5079736152259571,-2.970686607247444,5.616792489932252,0.4500007629394531,0.6219033090296122,0.8365001678466797,-0.6156167960466306,2.28861713173999,0.11044168590002101,1.5625586497933384,-0.7631871836259521,76.19045889024927,10.21085691042947,0.7260584819466567,8,-0.33499908447265625,-1.0799999237060547,-0.27250003814697266,-1.7250003814697266,-6.75,1,-0.13636363636363635,3.0975251209527355,44.0,3.0,44.0,-2.783798830843463,43.91999816894531,-0.13636363636363635
422,2001-08-15,44.0,44.0,44.0,44.0,0.0,0.0,1.0,0.0,72.90638218707785,62.20539170331205,-0.21901828967335746,-0.9205763694155848,-0.5103874504891053,-2.9058410573340154,6.0040495220034025,0.0,0.6987558247891172,0.7490001678466811,-0.6820968020842031,2.1800971377775653,0.033451682881235456,1.4645486528121268,-0.6308047032802904,73.40421646409513,2.8716984846012394,0.7155484849654434,8,-0.27499961853027344,-1.0799999237060547,-0.27499961853027344,-1.7250003814697266,-7.349998474121094,2,-0.10477274114435364,-1.2499952316466079,44.0,3.0975251209527355,44.0,3.0,44.0,-0.10477274114435364
423,2001-08-16,43.66999816894531,43.9900016784668,43.560001373291016,43.9900016784668,127591.0,-0.0075000416148792715,1.687472433154124,-100.0,68.04594818332977,63.275986900470315,0.19760594613064342,-0.5378149337951896,-0.1882957443198663,-2.517363778802846,6.033884047954813,0.4399986267089844,0.6926230991379327,0.36799850463867045,-1.045509564102808,1.781506573380149,-0.3387555297320688,1.0747525390094097,-0.18430628952142314,38.29758740336424,-35.81864418658052,0.7067540343707376,8,0.10000228881835938,-0.7499980926513672,0.05500221252441406,-1.394998550415039,-6.719997406005859,3,-0.08976410197637485,1.0,44.0,-1.2499952316466079,44.0,3.0975251209527355,44.0,-0.08976410197637485
424,2001-08-17,43.349998474121094,44.0,43.099998474121094,43.900001525878906,248182.0,-0.007327678228568724,1.4000040690104167,1.7187406868763933,54.64188431665394,63.277944138779695,0.5048537832358875,-0.17064569540986696,0.10540522247711692,-2.1430298564674004,6.300256090335635,0.9000015258789062,0.7464206668872038,0.012498855590820312,-1.3662403567245036,1.3912380679061442,-0.6768707505668417,0.7018684617484823,0.9900016784667969,21.739101590229083,-50.10631198837136,0.6893696061576637,8,0.37000083923339844,-0.42999839782714844,0.2500019073486328,-1.0749988555908203,-6.349998474121094,4,-0.11534025780842594,1.687472433154124,43.66999816894531,1.0,44.0,-1.2499952316466079,44.0,-0.11534025780842594
425,2001-08-20,43.900001525878906,44.20000076293945,43.349998474121094,43.349998474121094,111016.0,0.012687498757033344,-2.0909002635594396,-1.0,55.23561202805696,62.69523385413702,-0.05746228375850393,-0.6433724221164994,-0.4698834339509972,-2.621376775940277,6.642571193831167,0.8500022888183594,0.7648086145603088,0.4925018310546889,-0.8488549992987302,1.833858661408108,-0.17817658412202064,1.1631802462313985,0.4151985931396496,69.56539045862552,1.2284117657971336,0.6706784151767092,8,-0.22500228881835938,-0.9800014495849609,-0.4400014877319336,-1.6250019073486328,-6.900001525878906,0,-0.14009114606188566,1.4000040690104167,43.349998474121094,1.687472433154124,43.66999816894531,1.0,44.0,-0.14009114606188566
426,2001-08-21,43.70000076293945,44.38999938964844,43.599998474121094,43.599998474121094,69584.0,-0.004555825876715547,-14.799656685103947,0.1818213344430573,62.61128536936277,62.93908136723906,0.18381604262101092,-0.4299752166140607,-0.34798238952190275,-2.346802321574664,6.482503186774668,0.7900009155273438,0.7180898159755458,0.27000102996826314,-1.0753227918790174,1.6153248518155436,-0.40266088095538066,0.9426629408919069,-0.6000022888183594,46.51177232483455,-21.224782849372716,0.6726619109236417,8,0.0449981689453125,-0.7550010681152344,-0.36499977111816406,-1.4250011444091797,-6.799999237060547,1,-0.14874141616748981,-2.0909002635594396,43.900001525878906,1.4000040690104167,43.349998474121094,1.687472433154124,43.66999816894531,-0.14874141616748981
427,2001-08-22,44.0,44.0,43.70000076293945,43.709999084472656,101658.0,0.0068649709799311065,1.0689537239220226,2.899942780850658,61.46787492475612,63.07733092180344,-0.1210775399723687,-0.603393248569219,-0.6774605645688823,-2.576592117350181,6.393575459934212,0.2999992370605469,0.7035490891163505,0.4700002670288086,-0.7156159795621306,1.6556165136197478,-0.12280785626666102,1.0628083903242782,-0.8742015075683582,69.7675106308736,2.359573928169965,0.5928081232954693,8,-0.2550010681152344,-1.0550003051757812,-0.6649990081787109,-1.5249996185302734,-6.5,2,-0.15340909090909094,-14.799656685103947,43.70000076293945,-2.0909002635594396,43.900001525878906,1.4000040690104167,43.349998474121094,-0.15340909090909094
428,2001-08-23,44.0,44.06999969482422,43.709999084472656,44.06999969482422,273310.0,0.0,9.285776566757493,-0.24137749598800348,54.18180405799998,62.197890788007676,-0.12129089262641912,-0.4815934823978054,-0.6940074265650438,-2.5071069417718093,6.258633472212469,0.3600006103515625,0.6762756704384998,0.37700023651122905,-0.6274977667249857,1.3814982397474438,-0.12524876510687477,0.8792492381293329,-0.8489174896240215,69.7675106308736,5.258427980017657,0.5022490016181074,8,-0.2550010681152344,-1.0550003051757812,-0.7424983978271484,-1.5249996185302734,-6.5,3,-0.16704541986638854,1.0689537239220226,44.0,-14.799656685103947,43.70000076293945,-2.0909002635594396,43.900001525878906,-0.16704541986638854
429,2001-08-24,44.4900016784668,44.4900016784668,44.13000106811523,44.29999923706055,109294.0,0.011136401783336192,2.789431416639972,-2.71433242506812,58.95768305532926,62.42866355353304,-0.5972874271039714,-0.8256953363327924,-1.2055193900760557,-2.9223123463828102,5.952435000949453,0.4900016784667969,0.6325147455698215,0.7475017547607408,-0.039147469577571314,1.5341509790990528,0.3541771425915883,1.1408263669298933,-1.314140830505366,100.0,36.298196568803554,0.3933246121691556,8,-0.6950016021728516,-1.4950008392333984,-1.4700002670288086,-2.0150012969970703,-6.490001678466797,4,-0.16947630099049227,9.285776566757493,44.0,1.0689537239220226,44.0,-14.799656685103947,43.70000076293945,-0.16947630099049227
430,2001-08-27,44.0,44.43999862670898,44.0,44.29999923706055,101013.0,-0.011013748257599154,-1.9333316379079672,-1.5789230645679408,56.918191840176775,60.551851773638155,-0.11989386990629214,-0.2708199944461427,-0.7077035674531018,-2.3627977643878566,6.245972792807929,0.4900016784667969,0.5790840229932144,0.20750007629394673,-0.5039670384263886,0.918967191014282,-0.14823348106622092,0.5632336336541144,-0.7715735188183572,44.94382985654218,-19.08064132479302,0.3557335573601677,8,-0.2049999237060547,-1.0049991607666016,-1.0049991607666016,-1.1749992370605469,-5.529998779296868,0,-0.15909090909090906,2.789431416639972,44.4900016784668,9.285776566757493,44.0,1.0689537239220226,44.0,-0.15909090909090906
431,2001-08-28,44.0,44.400001525878906,44.0,44.349998474121094,51784.0,0.0,-1.285732970027248,1.1666645473850183,50.896039705490274,58.10625816457288,-0.13398368584552856,-0.24394796055415213,-0.7206830104775435,-2.2994450309572585,6.736382944716768,0.40000152587890625,0.5033311934015074,0.18250007629394815,-0.5207826008863918,0.8857827534742881,-0.16914126229622184,0.5341414148841181,-0.7211105109269482,37.97454296116739,-24.114448609914135,0.3516413385901707,8,-0.2049999237060547,-1.0049991607666016,-1.0049991607666016,-1.1749992370605469,-5.200000762939453,1,-0.15909090909090906,-1.9333316379079672,44.0,2.789431416639972,44.4900016784668,9.285776566757493,44.0,-0.15909090909090906
432,2001-08-29,44.060001373291016,44.400001525878906,44.0,44.04999923706055,72746.0,0.0013636675747958904,-6.272714662227771,-0.028577656675749318,52.48231651310992,56.37696575677067,-0.2062703273193165,-0.21992678421306522,-0.792911765512649,-2.299891789641329,7.1954462921652835,0.40000152587890625,0.47292987844078027,0.18200130462646769,-0.36068665192939164,0.724689261182327,-0.08934267365145843,0.4533452829043938,-0.7326673966422135,44.87193908242164,-16.049321395549804,0.27134397827792955,8,-0.2650012969970703,-1.0650005340576172,-1.090001106262207,-1.2350006103515625,-5.0800018310546875,2,-0.16250566555253154,-1.285732970027248,44.0,-1.9333316379079672,44.0,2.789431416639972,44.4900016784668,-0.16250566555253154
433,2001-08-30,43.75,44.2599983215332,43.75,44.0099983215332,98802.0,-0.007035891140006578,-2.9230893378523115,-25.994279176201374,45.901653696741384,55.40582902122483,0.12993698898296913,0.1364498147082287,-0.4719122604893613,-1.9262646460808668,7.040135167699274,0.5099983215332031,0.3540461931529393,-0.15300006866455362,-0.613759959952084,0.30775982262297674,-0.38338001430832236,0.07737987697921511,-0.37615931527847835,0.0,-57.2824342336946,0.23037994564376585,8,0.1700000762939453,-0.7549991607666016,-0.8500003814697266,-0.9249992370605469,-5.200000762939453,3,-0.1428571428571429,-6.272714662227771,44.060001373291016,-1.285732970027248,44.0,-1.9333316379079672,44.0,-0.1428571428571429
434,2001-08-31,44.5,44.5,43.72000122070313,43.72000122070313,101770.0,0.017142857142857126,-1.0000000000000182,-3.00001467200725,56.578928876173265,55.555086448793304,-0.49146280567141787,-0.5861063126491928,-1.1858533450293152,-2.6076317210132487,7.004341400777594,0.7799987792968679,0.2573427781244959,0.56049995422363,0.033243196103043715,1.0877567123442162,0.29687157516333684,0.8241283332839231,-1.0815128755286665,100.0,42.51645206830965,0.2636283790602944,8,-0.4500007629394531,-1.5,-1.6000003814697266,-1.6749992370605469,-5.400001525878906,4,-0.1573033707865169,-2.9230893378523115,43.75,-6.272714662227771,44.060001373291016,-1.285732970027248,44.0,-0.1573033707865169
435,2001-09-03,44.0,44.43999862670898,43.849998474121094,44.34000015258789,22501.0,-0.011235955056179803,1.1851974822863187,-0.435898313705548,50.0,54.15383251886411,0.027059268018042815,-0.08577859282677025,-0.6751709412566029,-2.0412094965428267,6.4817881960978765,0.6500015258789062,0.18922022241238778,0.05749988555908203,-0.4704511708470136,0.5854509419651777,-0.20647564264396578,0.32147541376212985,-0.5166221029969478,35.897335576508674,-18.425959111672277,0.26397552820304815,9,0.10000038146972656,-0.9750003814697266,-1.114999771118164,-1.0249996185302734,-5.5,0,-0.13636363636363635,-1.0000000000000182,44.5,-2.9230893378523115,43.75,-6.272714662227771,44.060001373291016,-0.13636363636363635
436,2001-09-04,43.09000015258789,44.45000076293945,43.0099983215332,44.0,67940.0,-0.020681814713911617,-1.691584520223177,2.67646893828047,41.26681373844702,51.909270164829756,0.9403150700240772,0.829746060081149,0.2586909478651478,-1.0631775195816289,6.117410238940573,1.44000244140625,0.19948264832941476,-0.8289999008178697,-1.4603533927476207,-0.19764640888811869,-1.1446766467827416,-0.5133231548529977,1.4099998474121094,5.369244357966692,-44.61790439867154,0.3156767459648753,9,0.6649990081787109,0.2350006103515625,-0.2049999237060547,0.13500022888183594,-4.290000915527344,1,-0.10721742667729584,1.1851974822863187,44.0,-1.0000000000000182,44.5,-2.9230893378523115,43.75,-0.10721742667729584
437,2001-09-05,42.5,43.5,42.5,43.38000106811523,125796.0,-0.01369227548151808,-1.2727245141685488,0.9670343029373096,39.30533568584241,50.256329234590034,1.4473705742261274,1.3760992983906704,0.823312778359103,-0.41012077500889177,6.401410785736932,1.0,0.1499688614104855,-1.3465000152587905,-2.241028335291084,-0.45197169522649716,-1.7937641752749371,-0.8992358552426438,1.9701999664306626,0.0,-49.33980055534919,0.4472641600161479,9,1.0,1.0,0.38500022888183594,0.7749996185302734,-3.25,2,-0.08705884148092835,-1.691584520223177,43.09000015258789,1.1851974822863187,44.0,-1.0000000000000182,44.5,-0.08705884148092835
438,2001-09-06,41.400001525878906,42.849998474121094,41.400001525878906,42.63000106811523,136034.0,-0.025882317038143365,-1.3577194924900058,1.3977250560283012,34.400043456978196,47.527702612551025,2.391238249040711,2.400711737723597,1.8807590898877038,0.7487747071167377,6.79218172556118,1.4499969482421875,0.054349854770158856,-2.3204986572265653,-3.7319773945985872,-0.9090199198545434,-3.0262380259125763,-1.6147592885405544,3.049999237060547,0.0,-50.648704965775366,0.7057393686860118,9,1.5499992370605469,1.5499992370605469,1.399998664855957,2.009998321533203,-2.1500015258789062,3,-0.05845415203982174,-1.2727245141685488,42.5,-1.691584520223177,43.09000015258789,1.1851974822863187,44.0,-0.05845415203982174
439,2001-09-07,40.29999923706055,42.16999816894531,39.599998474121094,41.400001525878906,194600.0,-0.026570102615352642,-1.0559966186575032,0.8943111367491996,23.52942166442928,43.81783925969019,3.167478921658578,3.3827415256212987,2.9229378885386907,1.8883034263005243,8.012718635855823,2.5699996948242188,-0.09626771545541146,-3.2355009078979506,-5.307900958981136,-1.163100856814765,-4.27170093343954,-2.1993008823563613,3.967001571655274,14.432998610192394,-32.42568487406134,1.036200025541591,9,1.75,1.75,2.6025009155273438,3.1100006103515625,-1.2399978637695312,4,-0.043424318439953535,-1.3577194924900058,41.400001525878906,-1.2727245141685488,42.5,-1.691584520223177,43.09000015258789,-0.043424318439953535
440,2001-09-10,40.310001373291016,41.38000106811523,39.5099983215332,40.29999923706055,112176.0,0.00024819197071535015,-1.3521988435977934,-0.00909283219875225,24.35707137803314,40.86906500108385,2.882087521570739,3.2486813070556124,2.86209577300653,1.924674046350404,9.303581105551194,1.8700027465820241,-0.230577714104939,-3.04099884033203,-5.550256523944725,-0.5317411567193346,-4.295627682138374,-1.7863699985256858,3.583639248657228,16.194385756823205,-29.439656430537244,1.254628841806346,9,1.694997787475586,1.694997787475586,2.592498779296875,3.0999984741210938,-1.25,0,-0.030017436317222645,-1.0559966186575032,40.29999923706055,-1.3577194924900058,41.400001525878906,-1.2727245141685488,42.5,-0.030017436317222645
441,2001-09-11,38.0,40.86999893188477,38.0,40.86999893188477,100233.0,-0.057305911550318056,-1.0000000000000049,-286.9385964912288,15.197257669656466,36.72628068514457,4.751114873696103,5.360991004639374,5.094978410434678,4.25706904440743,10.902017731740482,2.8699989318847727,-0.5011354469750984,-5.051000213623048,-8.494370033302616,-1.6076303939434808,-6.7726851234628285,-3.329315303783268,5.455276391906736,0.0,-40.82233030040568,1.721684909839782,9,3.25,3.25,4.987500190734863,5.409999847412109,1.9000015258789062,1,0.013157894736842035,-1.3521988435977934,40.310001373291016,-1.0559966186575032,40.29999923706055,-1.3577194924900058,41.400001525878906,0.013157894736842035
442,2001-09-12,39.38999938964844,39.88999938964844,35.0,35.0,86051.0,0.03657893130653789,-1.2277904644720423,-1.5296170813434613,26.97304638911247,34.62310209540802,2.9379702950659876,3.8028898930830053,3.647902688536007,2.902403890415272,12.901055103586875,4.8899993896484375,-0.7231773893979181,-3.4305007934570284,-7.207425212077283,0.3464236251632258,-5.3189630027671555,-1.5420385841469013,3.410643835229493,55.92356997419612,17.987546239489113,1.888462209310126,9,0.3600006103515625,0.3600006103515625,3.530000686645508,4.020000457763672,0.5600013732910156,2,-0.014978425024879338,-1.0000000000000049,38.0,-1.3521988435977934,40.310001373291016,-1.0559966186575032,40.29999923706055,-0.014978425024879338
443,2001-09-13,39.75,39.75,38.29999923706055,38.5099983215332,92275.0,0.009139391112714002,1.3387077422867848,0.2824605582840638,26.01215837157359,31.226794261563615,2.1801679660302966,3.303528783662415,3.2180355587023826,2.576197834665372,15.581575459751216,1.4500007629394531,-0.9376392195384113,-2.874500274658203,-6.866531971297867,1.117531421981461,-4.870516122978039,-0.8784844263383675,1.9585531733950177,66.24827354312578,34.66907225543098,1.9960158483198327,9,-0.024999618530273438,0.0,3.1700000762939453,3.8600006103515625,-1.25,3,-0.012578616352201255,-1.2277904644720423,39.38999938964844,-1.0000000000000049,38.0,-1.3521988435977934,40.310001373291016,-0.012578616352201255
444,2001-09-14,38.349998474121094,39.75,38.349998474121094,39.75,106938.0,-0.03522016417305429,1.0,-1.129031960351813,23.818363987589336,28.31772359351799,2.923485349479158,4.542640102931543,4.547225662498462,3.999481677517707,17.733851148786723,1.4000015258789062,-1.2254811008407103,-4.024501800537109,-8.430061065434984,0.38105746436076515,-6.227281432986047,-1.8217221680881721,2.419357254998623,52.50780428334233,21.68476534257246,2.2027796324489373,9,1.3750019073486328,1.4000015258789062,4.582501411437988,5.375001907348633,0.94000244140625,4,0.02346809808835415,1.3387077422867848,39.75,-1.2277904644720423,39.38999938964844,-1.0000000000000049,38.0,0.02346809808835415
445,2001-09-17,37.75,39.150001525878906,37.0099983215332,38.13999938964844,174247.0,-0.015645332411837742,-1.2887701189286225,0.2785706889880709,22.56366923413384,26.239596426372078,2.842619243657211,4.91001098948643,5.095382885462442,4.611845588448531,20.433398628017116,2.140003204345703,-1.5149085459079572,-4.317000198364255,-9.115250907198345,0.4812505104698346,-6.7161255527813,-1.9178748439472102,2.2116459270429587,46.84839012597596,16.230608818268916,2.399125354417044,9,1.5,2.0,5.332500457763672,5.975000381469727,1.0900001525878906,0,0.034702023133536875,1.0,38.349998474121094,1.3387077422867848,39.75,-1.2277904644720423,39.38999938964844,0.034702023133536875
446,2001-09-18,37.20000076293945,38.0,37.0,37.27999877929688,60594.0,-0.014569516213524425,-3.1666706403134413,0.20512343988420775,21.127955425858758,24.219887508596116,2.759443442851314,5.215478685916253,5.576732074226044,5.1711375799432915,23.5834798856764,1.0,-1.963073428405238,-4.541999435424806,-9.738531467634246,0.6545325967846338,-7.14026545152953,-1.9437334193200826,2.549999237060547,44.98979626861713,15.506894595478247,2.5982660161047217,9,1.7249984741210938,2.549999237060547,5.999999046325684,6.524999618530273,1.5,1,0.0500000153818434,-1.2887701189286225,37.75,1.0,38.349998474121094,1.3387077422867848,39.75,0.0500000153818434
447,2001-09-19,37.25,37.56999969482422,37.0,37.29999923706055,338122.0,0.0013440654848146938,-1.0727290382094479,0.6250059606122186,22.030987678071142,22.845547977606444,2.1081050268629085,4.884277357561743,5.4630512047263124,5.141993198607338,26.903795448764743,0.5699996948242188,-2.391505409882683,-4.154500198364261,-9.60417652282063,1.2951761260921089,-6.879338360592442,-1.4296620361360795,1.9000015258789062,9.090909090909092,-23.124951977331577,2.7248381622281843,9,1.3349990844726562,2.5,6.0425004959106445,6.475000381469727,0.24000167846679688,2,0.07114098056050766,-3.1666706403134413,37.20000076293945,-1.2887701189286225,37.75,1.0,38.349998474121094,0.07114098056050766
448,2001-09-20,36.650001525878906,37.25,36.5,36.900001525878906,94245.0,-0.016107341587143442,-1.727257594673325,5.0000762951094835,15.780306718921693,21.98453520588338,2.1942020530853554,5.1704930402287275,6.0043005771398015,5.762762731137151,30.559235186903834,0.75,-2.756728860727158,-4.386998748779298,-10.085338889820562,1.3113413922619657,-7.236168819299934,-1.5378286782586628,1.9189997863769506,4.615431565504808,-18.240239445847692,2.849170070520633,9,1.539999008178711,3.0999984741210938,6.67249870300293,7.07499885559082,0.8400001525878906,3,0.09004090312875945,-1.0727290382094479,37.25,-3.1666706403134413,37.20000076293945,-1.2887701189286225,37.75,0.09004090312875945
449,2001-09-21,36.95000076293945,37.099998474121094,36.0,36.5,276741.0,0.008185517723613644,1.9333441840829675,-1.8000030517578125,18.722276172562403,21.35844684971996,1.5299195952478044,4.507768422033358,5.647826976506174,5.484691560046862,33.77263908950985,1.0999984741210938,-3.0973453659513552,-3.7099994659423814,-9.444023447461767,2.024024515577004,-6.577011456702074,-0.8429874751826887,1.1193403656005856,30.1587397699557,8.582922681395338,2.867011990759693,9,0.9849987030029297,2.799999237060547,6.3949995040893555,6.774999618530273,1.0499992370605469,4,0.04194855764699157,-1.727257594673325,36.650001525878906,-1.0727290382094479,37.25,-3.1666706403134413,37.20000076293945,0.04194855764699157
450,2001-09-24,37.0,37.95000076293945,36.29999923706055,37.5,73783.0,0.0013531592971087747,1.3571424678884583,-1.1111092273131862,20.7492783772622,21.975338039453938,1.073958164014563,4.117567810168353,5.535934254981399,5.457133750137572,36.96031605601781,1.6500015258789062,-3.3427497459823456,-3.310000228881833,-9.04016786769683,2.420167409933164,-6.175084048289328,-0.4449164094743381,-2.0,50.0,25.284671093749274,2.8650838194074972,9,0.44499969482421875,2.75,6.319999694824219,6.725000381469727,1.0,0,0.06189191663587423,1.9333441840829675,36.95000076293945,-1.727257594673325,36.650001525878906,-1.0727290382094479,37.25,0.06189191663587423
451,2001-09-25,37.0,37.849998474121094,36.20000076293945,37.849998474121094,135418.0,0.0,2.8823545251366562,1.6999969482421875,21.995925809962813,21.422324641770636,1.0249781484981568,3.7589815303380334,5.4469743486618825,5.471021087474249,40.33149148135442,1.6499977111816406,-3.429550377093605,-2.960000228881839,-8.595515499896315,2.6755150421326377,-5.7777578643890735,-0.1422425933746041,-1.940999984741211,51.2820312179052,22.47208153067413,2.817757635507238,9,0.875,2.75,6.297499656677246,6.725000381469727,2.490001678466797,1,0.04972973385372681,1.3571424678884583,37.0,1.9333441840829675,36.95000076293945,-1.727257594673325,36.650001525878906,0.04972973385372681
452,2001-09-26,36.900001525878906,37.849998474121094,36.5099983215332,37.0,91331.0,-0.0027026614627322365,-2.045437994173949,0.11764547486334384,24.48979503570331,21.253173160007275,0.820958660653659,3.473136936424879,5.488866557458678,5.5780795158219405,43.88484941567117,1.3400001525878906,-3.5539613248212305,-2.701998710632324,-8.147338708604572,2.7433412873399234,-5.4246687096184445,0.020671288353796058,-1.7831814956665042,46.15390634628439,13.133771646063934,2.722669998986123,9,0.9749984741210938,2.8499984741210938,6.444997787475586,6.82499885559082,2.5999984741210938,2,0.0487804651118553,2.8823545251366562,37.0,1.3571424678884583,37.0,1.9333441840829675,36.95000076293945,0.0487804651118553
453,2001-09-27,37.5,37.95000076293945,36.52000045776367,37.0,100569.0,0.016260120577509918,1.0428553522869086,-5.0000762951094835,33.173073175741635,22.292585292024196,-0.14725158046014997,2.50956289856299,4.823640609756026,4.98534854522039,47.9852824673818,1.4300003051757812,-3.3373996065036664,-1.7895002365112305,-6.942017955280377,3.3630174822579164,-4.365759095895804,0.786758622873343,-2.3265163551330588,76.92304682685781,39.835303890636006,2.576258859384573,9,0.07500076293945312,2.25,5.844999313354492,6.225000381469727,0.5999984741210938,3,-0.00026662190755211146,-2.045437994173949,36.900001525878906,2.8823545251366562,37.0,1.3571424678884583,37.0,-0.00026662190755211146
454,2001-09-28,37.5,37.5,37.5,37.5,0.0,0.0,1.0,0.0,33.09263845502349,23.462470761011936,-0.31346817374323876,2.0640780352157932,4.757390735048162,4.996042916484392,51.94082107958473,0.0,-3.3129074570719155,-1.439500236511229,-6.021113094601802,3.1421126215793436,-3.730306665556512,0.8513061925340537,-2.2709860127716084,74.28567068917411,33.12762476004118,2.2908064290452854,9,-0.5,2.25,5.844999313354492,6.120000839233398,2.200000762939453,4,-0.00026662190755211146,1.0428553522869086,37.5,-2.045437994173949,36.900001525878906,2.8823545251366562,37.0,-0.00026662190755211146
455,2001-10-01,38.0,38.29999923706055,37.29999923706055,37.5,150807.0,0.01333333333333342,-1.2222184546263721,100.0,50.0,26.670475713694294,-0.8652685512679099,1.150512960822688,4.200098264400907,4.504963202290853,55.68652107341018,1.0,-3.307863190784005,-0.6395002365112319,-4.564644300910807,3.285643827888343,-2.6020722687110194,1.3230717956885556,-2.7165662772573853,85.71431166462611,37.72453976586314,1.9625720321997864,10,-0.8500003814697266,1.75,5.395000457763672,5.145000457763672,0.9000015258789062,0,0.0,1.0,37.5,1.0428553522869086,37.5,-2.045437994173949,36.900001525878906,0.0
456,2001-10-02,38.47000122070313,38.7400016784668,37.810001373291016,37.810001373291016,180158.0,0.01236845317639812,-1.8181833945033667,1.319999694824233,41.75628024244553,28.86217488751367,-1.2696973167960621,0.33375838672990454,3.6529063408406373,4.050697649247887,58.75584210176423,0.9300003051757812,-3.1361762426181414,0.0615009307861385,-3.2578728705493347,3.3808747321216117,-1.5981859698815981,1.721187831453875,-3.0659048773878013,87.89237438032677,39.21638270382998,1.6596869006677377,10,-1.1000003814697337,1.279998779296868,4.92499923706054,4.62499809265136,0.8400001525878835,1,-0.012217343534946301,-1.2222184546263721,38.0,1.0,37.5,1.0428553522869086,37.5,-0.012217343534946301
457,2001-10-03,38.79999923706055,39.2400016784668,38.099998474121094,38.77000045776367,154552.0,0.008578060979624436,1.5054914651732116,0.04545270641273829,41.44142162641067,31.713409877234664,-1.516144775466536,-0.30319185141350147,3.288258123704601,3.7396316700608523,61.05900333131727,1.1400032043457031,-2.8677094506639875,0.5764989852905273,-2.1405060540256713,3.293504024606726,-0.7820035343675755,1.9350015049486302,-3.1957485736361306,83.82344691402349,35.826505030468425,1.3585025196581006,10,-1.1799983978271484,0.9500007629394531,4.595001220703125,4.295000076293945,1.9099998474121094,2,0.017783568427165886,-1.8181833945033667,38.47000122070313,-1.2222184546263721,38.0,1.0,37.5,0.017783568427165886
458,2001-10-04,38.97999954223633,39.68000030517578,38.72999954223633,39.20000076293945,132773.0,0.004639183214309117,-1.6388865341414827,-7.333672431332655,57.2748552746456,35.99702977746614,-1.4872807698374046,-0.7102008431011058,3.0704715356670462,3.569902681676311,62.11524331277922,0.9500007629394531,-2.5006783522323204,0.8774993896484347,-1.4282993953122585,3.183298174609128,-0.27540000283190835,2.0303987821287777,-3.084888797608521,70.58821643749108,22.205075422225775,1.152899392480346,10,-1.039999008178711,0.7700004577636719,4.415000915527344,4.114999771118164,0.22999954223632812,3,0.013340186348648642,1.5054914651732116,38.79999923706055,-1.8181833945033667,38.47000122070313,-1.2222184546263721,38.0,0.013340186348648642
459,2001-10-05,38.54999923706055,39.75,38.0,38.70000076293945,88870.0,-0.011031306060172219,-1.8,0.6818213344430573,59.61539343265626,40.31548700584325,-0.9012264214766361,-0.4406191133566608,3.458199391927508,3.9997945749214523,62.131541541137025,1.75,-2.1513664842985207,0.5349990844726591,-1.5410544276048768,2.611052596550195,-0.5030276715661088,1.573025840511427,-2.2763995363779443,51.020392275318294,2.342193009294128,1.0380267560387682,10,-0.5749988555908203,1.2000007629394531,4.907501220703125,4.525001525878906,0.6500015258789062,4,-0.011673171772902058,-1.6388865341414827,38.97999954223633,1.5054914651732116,38.79999923706055,-1.8181833945033667,38.47000122070313,-0.011673171772902058
460,2001-10-08,39.099998474121094,39.59000015258789,38.04999923706055,38.060001373291016,71833.0,0.014267165964864548,-1.905658340320938,-6.933243476934032,72.83655367133204,45.9644456571065,-1.2538723982622102,-1.1446009463260367,2.8424330006358502,3.452884044043188,62.09835330876503,1.5400009155273438,-1.6361519933816737,1.145498466491702,-0.7074921053987566,2.9984890383821607,0.21900318054647272,2.0719937524369314,-2.409230737520403,66.49474298950564,16.63327554409416,0.9264952859452302,10,-0.9699993133544922,0.6250019073486328,4.42500114440918,3.9750022888183594,1.4000015258789062,0,0.015345327678605303,-1.8,38.54999923706055,-1.6388865341414827,38.97999954223633,1.5054914651732116,38.79999923706055,0.015345327678605303
461,2001-10-09,38.5,39.29999923706055,38.5,39.0,106388.0,-0.015345230116011632,-2.1999969482421875,-0.4807705709957488,63.26966313975262,50.27331989088976,-0.4679307105520749,-0.5325259836109097,3.352217349034838,4.05011852297288,61.34229627577681,0.7999992370605469,-1.1793405483857242,0.5204999923706026,-1.3484978688580256,2.389497853599231,-0.4139989382437079,1.4549989229849132,-1.4421243917913955,28.57142857142857,-25.354732091304555,0.934498930614313,10,-0.36499977111816406,1.2250003814697266,5.0625,4.575000762939453,2.9099998474121094,1,0.010389650022828656,-1.905658340320938,39.099998474121094,-1.8,38.54999923706055,-1.6388865341414827,38.97999954223633,0.010389650022828656
462,2001-10-10,38.79999923706055,39.099998474121094,38.5,38.599998474121094,57536.0,0.007792187975598663,-2.000009536797734,-0.40000152587890625,74.3764342984275,54.851471126743746,-0.5253146611381112,-0.9264947605870901,2.9845846816588164,3.7490717110241363,59.6450859239392,0.5999984741210938,-0.7530191686808223,0.849999237060544,-0.942310783401723,2.642309257522811,-0.0461557731705895,1.7461542472916776,-1.4190687018369772,45.714242117745535,-13.852504574285966,0.8961550102311328,10,-0.27499961853027344,0.4500007629394531,4.7400007247924805,4.275001525878906,3.1500015258789062,2,0.013144385212856768,-2.1999969482421875,38.5,-1.905658340320938,39.099998474121094,-1.8,38.54999923706055,0.013144385212856768
463,2001-10-11,39.25,39.29999923706055,38.5,39.0,77326.0,0.011597958035773015,3.571444141689373,1.2499952316466079,75.21932447976576,59.532214018381765,-0.7833500715112578,-1.4923905349505304,2.4578898641338327,3.298074729133724,57.75721535343188,0.7999992370605469,-0.32606314806893977,1.3250000000000028,-0.3730659118621915,3.023065911862197,0.4759670440689092,2.1740329559310965,-1.584781129003261,71.42857142857143,7.805575752771503,0.849032955931097,10,-0.7250003814697266,-0.3250007629394531,4.25,3.825000762939453,1.6500015258789062,3,0.037197428903761987,-2.000009536797734,38.79999923706055,-2.1999969482421875,38.5,-1.905658340320938,39.099998474121094,0.037197428903761987
464,2001-10-12,39.25,39.25,39.25,39.25,0.0,0.0,1.0,0.0,74.94459800992668,62.30383601948473,-0.5688251294806577,-1.498327577981712,2.3628508105539296,3.3036149249110167,55.767321911441826,0.0,0.0740897788794399,1.2799999237060575,-0.5106649574896025,3.0706648049017176,0.38466748310823107,2.175332364303884,-1.334607393522873,77.92208113905802,12.056371990176913,0.8953324405978288,10,-0.4699993133544922,-0.6650009155273438,3.700000762939453,3.7750015258789062,2.240001678466797,4,-0.0010191316057921451,3.571444141689373,39.25,-2.000009536797734,38.79999923706055,-2.1999969482421875,38.5,-0.0010191316057921451
465,2001-10-15,39.060001373291016,39.47999954223633,39.0,39.0,87267.0,-0.004840729342904027,-14.999618539004388,100.0,71.91494024308585,65.6547982417781,-0.23764358645621542,-1.270282954288966,2.448162696078626,3.4885248949441348,53.44486034899598,0.4799995422363281,0.3429368126616552,1.024501228332518,-0.827080230485592,2.876082687150628,0.09871049892345951,1.9502919577415767,-0.9244558795911431,57.14302396643065,-10.13089304249624,0.9257907294090559,10,-0.18500137329101562,-0.8700008392333984,2.9899978637695312,3.0649986267089844,1.9399986267089844,0,0.0035842136386654566,1.0,39.25,3.571444141689373,39.25,-2.000009536797734,38.79999923706055,0.0035842136386654566
466,2001-10-16,39.060001373291016,39.060001373291016,39.060001373291016,39.060001373291016,0.0,0.0,1.0,0.0,73.47828646917017,69.21444989097361,-0.1622087711937823,-1.184522736486329,2.3535678625444234,3.4809894805483594,50.99483762086429,0.0,0.6321126733717293,0.9315011978149386,-0.9302039885530888,2.793206384182966,0.000648604630924865,1.8623537909989523,-0.7307213388351244,57.14302396643065,-12.273577076371794,0.9308525931840145,10,-0.18500137329101562,-1.1250019073486328,2.944997787475586,3.019998550415039,2.109996795654297,1,0.03686632299233983,-14.999618539004388,39.060001373291016,1.0,39.25,3.571444141689373,39.25,0.03686632299233983
467,2001-10-17,39.900001525878906,39.900001525878906,39.150001525878906,39.79999923706055,83065.0,0.021505379494489052,13.999656685103949,100.0,74.79342295251487,71.16095741073687,-0.9272775455088151,-1.9139408355585914,1.4142106414838196,2.6230931689898256,47.97963899144928,0.8400001525878906,0.7468774447537427,1.6390012741088853,-0.33336431206958395,3.6113668602873545,0.6528184810196507,2.62518406719812,-1.4002350955577185,100.0,30.230321720141546,0.9861827930892363,10,-0.9500007629394531,-2.450000762939453,1.3499984741210938,1.4249992370605469,1.6499977111816406,2,0.037844568014711255,1.0,39.060001373291016,-14.999618539004388,39.060001373291016,1.0,39.25,0.037844568014711255
468,2001-10-18,39.95000076293945,40.47999954223633,39.70000076293945,39.900001525878906,104220.0,0.0012531136628683992,-2.466655363879117,0.49998092695021934,75.05115521463347,72.87604205317878,-0.9221903646497154,-1.7961245106450079,1.2643540251938745,2.5385413367659595,44.43685989748031,0.779998779296875,0.8967692852644547,1.5240005493164048,-0.432983145314779,3.4809842439475887,0.5455087020008094,2.5024923966320003,-1.2542014192401822,64.18926059287631,-4.8022511660931855,0.9784918473155934,10,-0.6850013732910156,-1.710000991821289,-0.20000076293945312,-0.20000076293945312,1.25,3,0.05006257726671559,13.999656685103949,39.900001525878906,1.0,39.060001373291016,-14.999618539004388,39.060001373291016,0.05006257726671559
469,2001-10-19,38.5,40.150001525878906,38.5,39.93999862670898,117763.0,-0.03629538761572637,-1.2916709714506724,-28.80041199359107,54.280824602199985,70.81429437883077,0.5810787894878615,-0.2361555714347503,2.5930103377942757,3.9413748935784554,40.99274678161549,1.6500015258789062,0.9968320707504006,-0.003500175476077061,-1.8329813396730614,1.8259809887209073,-0.9182407575745657,0.9112404066224116,1.9799995422363281,0.0,-64.11360361215822,0.9147405820984916,10,0.9899997711181641,-0.26000022888183594,1.2375001907348633,1.25,2.5900001525878906,4,0.06233770197088062,-2.466655363879117,39.95000076293945,13.999656685103949,39.900001525878906,1.0,39.060001373291016,0.06233770197088062
470,2001-10-22,39.290000915527344,39.29999923706055,38.0,38.95000076293945,84916.0,0.020519504299411517,6.2222822689173585,-0.2361114422483435,56.65584596539766,70.07942580390244,-0.2001878220442066,-0.8915069108783342,1.688342991886877,3.1081620932291045,38.73651529844279,1.2999992370605469,1.0075028986398067,0.6720006942748995,-1.044428999504042,2.388430388053841,-0.18621415261457486,1.5302155411643739,1.1899986267089844,52.01617554993947,-8.714092577348033,0.8582148468894718,10,-0.05000114440917969,-1.0500011444091797,0.44749927520751953,0.45999908447265625,0.8899993896484375,0,0.05599390968886486,-1.2916709714506724,38.5,-2.466655363879117,39.95000076293945,13.999656685103949,39.900001525878906,0.05599390968886486
471,2001-10-23,38.84000015258789,39.27999877929688,38.52000045776367,39.0,44184.0,-0.011453315155348198,1.111114054560942,-0.470587575312188,50.31847868871578,67.40631962504558,0.33873554859939503,-0.31261813900748336,2.01608410286876,3.511895543273617,36.326171302455776,0.7700004577636719,1.0317140246932155,0.12999992370605185,-1.4093916834230598,1.6693915308351635,-0.6396958798585075,0.8996957272706112,1.5407994079589855,33.870980146650524,-22.949295636112623,0.7696958035645558,10,0.39999961853027344,-0.6000003814697266,0.6599998474121094,0.9099998474121094,1.1599998474121094,1,0.05561276619274658,6.2222822689173585,39.290000915527344,-1.2916709714506724,38.5,-2.466655363879117,39.95000076293945,0.05561276619274658
472,2001-10-24,38.70000076293945,39.36000061035156,38.06999969482422,38.75,95109.0,-0.0036045156822459568,1.0314967725269808,0.3124955296473786,47.75641926960749,64.35488571280577,0.5174766318026016,-0.03252040592643368,2.0296763062443404,3.6083356026880438,33.90824576761344,1.2900009155273438,0.9430040577138428,-0.09999942779541016,-1.3829406039707237,1.1829417483799034,-0.7414700158830669,0.5414711602922466,1.585566815185551,28.225842425286523,-25.743616625789947,0.6414705880876559,10,0.5399990081787109,-0.46000099182128906,0.6374988555908203,1.0499992370605469,1.25,2,0.06382422111916908,1.111114054560942,38.84000015258789,6.2222822689173585,39.290000915527344,-1.2916709714506724,38.5,0.06382422111916908
473,2001-10-25,37.4900016784668,38.88999938964844,37.29999923706055,38.88999938964844,79585.0,-0.03126612559737718,1.2714325029087115,28.000381475547417,42.450156228773274,60.7443921815665,1.6221519290560167,1.2402810791398764,3.10724024000924,4.766498703101313,31.70150103493726,1.5900001525878906,0.9074629284164786,-1.3094985961914034,-2.5945786797218275,-0.024418512660979275,-1.952038637956612,-0.6669585544261949,2.7041431965332094,6.66674697601829,-45.70631316811581,0.6425400417652105,10,1.3999977111816406,0.7499980926513672,1.6774978637695312,2.259998321533203,2.1599998474121094,3,0.10829547550875951,1.0314967725269808,38.70000076293945,1.111114054560942,38.84000015258789,6.2222822689173585,39.290000915527344,0.10829547550875951
474,2001-10-26,37.4900016784668,37.4900016784668,37.4900016784668,37.4900016784668,0.0,0.0,1.0,-0.0,37.55797958929786,56.92695210892339,1.5044505884463888,1.3064773994993502,2.9823906882976488,4.706951240786765,29.37550107482434,0.0,0.7899100324328145,-1.3089986801147475,-2.5962132993956644,-0.021784060833830665,-1.952605989755206,-0.6653913704742891,2.5304944582568396,9.223413336987539,-39.654671625246245,0.6436073096404594,10,1.3999977111816406,0.7499980926513672,1.4799985885620117,2.259998321533203,2.2299995422363352,4,0.09895969374158708,1.2714325029087115,37.4900016784668,1.0314967725269808,38.70000076293945,1.111114054560942,38.84000015258789,0.09895969374158708
475,2001-10-29,38.0,38.290000915527344,37.72000122070313,38.290000915527344,173741.0,0.013603582253935542,2.931019967903979,-100.0,46.0815030152863,53.882865058491845,0.9256171170931324,0.8395217970378042,2.3331639578219523,4.137371438028168,27.764659399303586,0.7999992370605469,0.6331752545270177,-0.7990003585815444,-2.0862149778624612,0.48821426069937246,-1.4426076682220028,-0.15539304894108596,1.857266322743854,33.980596907134405,-16.744635146115158,0.6436073096404594,10,0.8899993896484375,0.3400001525878906,0.8424997329711914,1.75,4.0,0,0.08131579348915507,1.0,37.4900016784668,1.2714325029087115,37.4900016784668,1.0314967725269808,38.70000076293945,0.08131579348915507
476,2001-10-30,38.0,38.47999954223633,37.099998474121094,37.099998474121094,74602.0,0.0,-2.0666638409697793,-3.1034437399700088,43.42105675932577,50.397046592581944,0.8486925245695218,0.8458734628600766,2.197512569508781,4.052436005499892,26.83628864114779,1.3800010681152344,0.46883392750800823,-0.7755002975463867,-2.1044882856387517,0.5534876905459782,-1.4399942915925692,-0.11100630350020424,1.703830297602856,39.8230387242044,-11.059507535148079,0.664493994046182,10,0.7899990081787109,0.3400001525878906,0.5974998474121094,1.75,4.0,1,0.0573684290835732,2.931019967903979,38.0,1.0,37.4900016784668,1.2714325029087115,37.4900016784668,0.0573684290835732
477,2001-10-31,39.4900016784668,39.4900016784668,38.20000076293945,38.400001525878906,116358.0,0.03921057048596843,1.3669738255808663,1.211109227313186,51.68540529825097,47.80085215742834,-0.7885033190227944,-0.6216571756767166,0.5767052629091651,2.5084532781197737,26.100961295272985,1.4900016784667969,0.35871667217171677,0.6800012588500977,-0.6869469326132318,2.046949450313427,-0.0034728368815635235,1.3634753545817588,0.005522073257516524,100.0,49.58003711315946,0.6834740957316642,10,-0.8650016784667969,-0.9950027465820312,-0.6775016784667969,0.2599983215332031,2.509998321533203,2,0.012914618887223117,-2.0666638409697793,38.0,2.931019967903979,38.0,1.0,37.4900016784668,0.012914618887223117
478,2001-11-01,39.5,39.5,38.560001373291016,39.38000106811523,49363.0,0.00025318615113301135,14.666783227898401,0.11009074778555757,51.753156355566304,47.5200001300246,-0.971176703871393,-0.6226231249408727,0.4333205659211359,2.450690194381721,25.8626664276416,0.9399986267089844,0.23819405030253904,0.6639995574951172,-0.7359462795490472,2.0639453945392816,-0.035973361026968576,1.363972476017203,-2.4000015258789062,100.0,50.86706291646314,0.699972918522083,11,-1.2000007629394531,-1.0,-0.6875,0.25,1.6100006103515625,3,0.011392424378213972,1.3669738255808663,39.4900016784668,-2.0666638409697793,38.0,2.931019967903979,38.0,0.011392424378213972
479,2001-11-02,38.099998474121094,39.5,37.79999923706055,39.290000915527344,74094.0,-0.03544307660452928,1.1118013894022538,-9.916775280541104,44.24458704073264,46.14097136061737,0.4091434168959722,0.7820320977338611,1.665120802737789,3.7891916174625067,25.322215501195256,1.7000007629394531,-0.005731023813908109,-0.7135019302368164,-2.1468679958128973,0.7198641353392645,-1.4301849630248569,0.0031811025512240576,-0.9519999694824222,41.66664017573027,-6.186504925145108,0.7166830327880391,11,0.20000076293945312,0.6900005340576172,0.5625019073486328,1.6500015258789062,3.5,4,0.040682496426099,14.666783227898401,39.5,1.3669738255808663,39.4900016784668,-2.0666638409697793,38.0,0.040682496426099
480,2001-11-05,39.70000076293945,39.72000122070313,38.11999893188477,38.29999923706055,83895.0,0.0419948124120042,1.2222216335353486,-1.1764694568395138,53.21931203448425,46.46328617681387,-1.2589793869698127,-0.8123651471149032,-0.07216191951815887,2.153932700051044,24.66520340383886,1.6200027465820384,-0.23545849701291388,0.8565002441406264,-0.6263745189779826,2.3393750072592354,0.11506286258131837,1.5979376256999345,-2.504962228393552,99.23662454973488,50.38744564811272,0.741437381559305,11,-1.2900009155273438,-0.9100017547607422,-1.3250007629394531,0.049999237060546875,2.1899986267089844,0,0.0005037898584210332,1.1118013894022538,38.099998474121094,14.666783227898401,39.5,1.3669738255808663,39.4900016784668,0.0005037898584210332
481,2001-11-06,38.900001525878906,39.70000076293945,38.5099983215332,39.70000076293945,159330.0,-0.020151113896384576,1.975008940705243,-0.5714274036653751,44.94949572792504,46.15140578329359,-0.5024073943808176,0.020171933799751685,0.5784303979239311,2.903286748691869,23.972685556343485,1.19000244140625,-0.26302898326989776,0.03650093078613281,-1.4376309722635838,1.5106328338358495,-0.700565020738722,0.7735668823109876,-1.6039644838867133,57.29172668517036,14.296750974641533,0.7370659515248573,11,-0.4900016784667969,-0.11000251770019531,-0.45000171661376953,0.8499984741210938,1.4199981689453125,1,0.07969147435788049,1.2222216335353486,39.70000076293945,1.1118013894022538,38.099998474121094,14.666783227898401,39.5,0.07969147435788049
482,2001-11-07,39.310001373291016,39.38999938964844,38.5,39.0,49275.0,0.010539841422354534,2.787252347675051,-0.38750208616455667,46.88109524174244,46.64373234029017,-0.9127661311542425,-0.3685568885530657,0.01877309837684038,2.444671387612388,23.24573020556032,0.8899993896484375,-0.3633238873317879,0.4210006713867216,-1.0660935304614299,1.908094873234873,-0.32254642953735413,1.1645477723107973,-1.9170057641503817,78.645863342585,36.748374097549544,0.7435471009240772,11,-0.9000015258789062,-0.5200023651123047,-0.7500009536743164,0.4399986267089844,0.6899986267089844,2,0.06843038750277652,1.975008940705243,38.900001525878906,1.2222216335353486,39.70000076293945,1.1118013894022538,38.099998474121094,0.06843038750277652
483,2001-11-08,40.709999084472656,40.709999084472656,39.25,39.54999923706055,100893.0,0.035614288025257235,1.5172401319359263,3.7419184150618348,60.82271930775008,49.2287034201182,-2.0204444859527797,-1.742927713799446,-1.5077057818710529,1.0171179342227958,22.255606953195482,1.4599990844726562,-0.34982794574298026,1.7479984283447294,0.05693720536777391,3.439059651321685,0.9024678168562517,2.593529039833207,-3.2239232508695252,100.0,50.62153258852031,0.8455306114884777,11,-1.8050003051757812,-1.8050003051757812,-2.024998664855957,-0.9599990844726562,-0.4500007629394531,3,0.03168756925910543,2.787252347675051,39.310001373291016,1.975008940705243,38.900001525878906,1.2222216335353486,39.70000076293945,0.03168756925910543
484,2001-11-09,39.209999084472656,40.900001525878906,39.20000076293945,40.599998474121094,48450.0,-0.036845984616396654,-1.4113553846903053,-1.1982754935265236,49.6336911883273,49.62339099490053,-0.28027929614822256,-0.2593765039484808,-0.17840329052907578,2.4885435882149096,21.251281075080243,1.7000007629394531,-0.3398661714093265,0.24999847412109233,-1.4397226413947877,1.9397195896369723,-0.5948620836368477,1.0948590318790323,-1.5304878558173556,39.20860199708805,-9.429889258674976,0.844860557757939,11,-0.20999908447265625,-0.20999908447265625,-0.36499881744384766,0.5400009155273438,2.44000244140625,4,0.04845706631580393,1.5172401319359263,40.709999084472656,2.787252347675051,39.310001373291016,1.975008940705243,38.900001525878906,0.04845706631580393
485,2001-11-12,39.20000076293945,39.900001525878906,38.61000061035156,39.79999923706055,47214.0,-0.0002549941792057142,2.224989986457876,0.4316537680443493,51.71756086410208,50.54522478432012,-0.09181531480766836,-0.25123284472164187,-0.32661911132575483,2.4595600108341102,20.076057032116996,1.2900009155273438,-0.1827897146118147,0.23300018310546733,-1.4596226839729596,1.9256230501838942,-0.6133112504337461,1.0793116166446808,-1.2628503105062663,29.166679912134864,-20.458276965856047,0.8463114335392118,11,0.14999961853027344,-0.20000076293945312,-0.33750057220458984,0.5499992370605469,2.029998779296875,0,0.06122443021609958,-1.4113553846903053,39.209999084472656,1.5172401319359263,40.709999084472656,2.787252347675051,39.310001373291016,0.06122443021609958
486,2001-11-13,40.5,40.68000030517578,39.29999923706055,39.29999923706055,58465.0,0.033163245197933566,-1.3000003178912367,-2.0000063578449447,57.73195842502757,51.217064020628634,-1.1174028548173283,-1.5155211542512603,-1.7436519156009922,1.1393985663249566,18.80483367986586,1.4799995422363281,0.05916322094141435,1.4609994888305664,-0.365494194397634,3.287493172058767,0.5477526472164698,2.374246330444663,-2.325821461691156,83.33328035146054,29.720840276954526,0.9132468416140989,11,-1.1499996185302734,-1.5,-1.572500228881836,-0.75,1.4500007629394531,1,0.03432097258391198,2.224989986457876,39.20000076293945,-1.4113553846903053,39.209999084472656,1.5172401319359263,40.709999084472656,0.03432097258391198
487,2001-11-14,41.40999984741211,41.849998474121094,40.0,40.459999084472656,109850.0,0.02246913203486689,1.021858447479066,0.7916667991213486,67.28394812548274,52.942707550619346,-1.929295589210973,-2.43124671147374,-2.7435036527570418,0.19308708843367128,19.035619831117927,1.8499984741210938,0.2380770912211858,2.295499420166017,0.2123496572891952,4.378649183042839,1.2539245387276026,3.3370743016044315,-3.0177554700976614,86.41978651809745,25.75909999945894,1.0415748814384125,11,-1.585000991821289,-1.9350013732910156,-2.479999542236328,-1.6599998474121094,0.049999237060546875,2,-0.026322148191362804,-1.3000003178912367,40.5,2.224989986457876,39.20000076293945,-1.4113553846903053,39.209999084472656,-0.026322148191362804
488,2001-11-15,41.95000076293945,41.97999954223633,40.45000076293945,41.0,146988.0,0.013040350579984095,2.029705587974241,1.0,68.77104425756276,55.66786946360047,-2.330268878656028,-2.9657876091699364,-3.3334724875157633,-0.3823700622288726,20.04840817686757,1.529998779296875,0.47151111430065384,2.7355003356933594,0.31825145222450857,5.15274921916221,1.5268758939589375,3.9441247774277812,-3.2119809759443427,99.10982822537284,30.62315373053835,1.2086244417344243,11,-1.9000015258789062,-2.410001754760742,-3.0625009536743164,-2.200000762939453,-0.9500007629394531,3,-0.046483926757450056,1.021858447479066,41.40999984741211,-1.3000003178912367,40.5,2.224989986457876,39.20000076293945,-0.046483926757450056
489,2001-11-16,40.900001525878906,41.88000106811523,40.5,41.88000106811523,164167.0,-0.025029778735741193,1.8163300259633353,-1.0315776370579397,61.67472606046757,56.60735991093195,-0.9401915822814928,-1.8200839116396281,-2.3112106958136067,0.6249089414001929,19.992063341216788,1.4500007629394531,0.5193393394051853,1.5655010223388643,-0.9391090642917419,4.070111108969471,0.3131959790235612,2.8178060656541675,-1.7729441682548526,67.9525709596174,-4.696522178610124,1.2523050433153033,11,-0.6600017547607422,-1.3600025177001953,-2.175002098083496,-1.1500015258789062,0.09999847412109375,4,-0.01564799952246332,2.029705587974241,41.95000076293945,1.021858447479066,41.40999984741211,-1.3000003178912367,40.5,-0.01564799952246332
490,2001-11-19,41.4900016784668,41.72999954223633,40.79999923706055,40.79999923706055,58243.0,0.014425431065438366,-1.695643520566121,-0.7040844527658565,63.41276759694273,58.65883456304503,-1.396427146069719,-2.3576950136672252,-2.9229867745541256,-0.0008225395812502256,19.53576368197818,0.9300003051757812,0.5873113015630906,2.0455011367797837,-0.6377527968132526,4.72875507037282,0.7038741699832656,3.387128103576302,-2.0205912586892723,81.71649970251057,4.712092439151078,1.3416269667965173,11,-1.2500019073486328,-1.950002670288086,-2.807501792907715,-1.7400016784667969,-0.4900016784667969,0,0.0038563470942241107,1.8163300259633353,40.900001525878906,2.029705587974241,41.95000076293945,1.021858447479066,41.40999984741211,0.0038563470942241107
491,2001-11-20,41.0,41.75,40.5,40.93000030517578,96643.0,-0.01181011469375537,-1.6881711608981353,0.1014484741264927,56.28642186746133,59.703870854791575,-0.6450477962389627,-1.789313490308544,-2.386434214968652,0.45103406838714477,18.93471577639302,1.25,0.840309544092662,1.4474994659423857,-1.3062605786445758,4.201259510529347,0.07061944364890138,2.82437948823587,-1.2293188855274195,50.505062181506425,-22.61605566917978,1.3768800222934823,11,-0.7049999237060547,-1.460000991821289,-2.4674997329711914,-1.25,0.0,1,0.0056097449325933635,-1.695643520566121,41.4900016784668,1.8163300259633353,40.900001525878906,2.029705587974241,41.95000076293945,0.0056097449325933635
492,2001-11-21,41.16999816894531,41.849998474121094,40.9900016784668,40.9900016784668,58438.0,0.004146296803544169,-8.555706262583449,2.571389645776567,56.86112744538744,59.26369398119572,-0.5849754927621476,-1.8601485457067213,-2.551757021543878,0.24620655066895836,17.981005193258625,0.8599967956542969,0.8952199600155524,1.4939977645874052,-1.3196782987580207,4.307673827932831,0.08715973291469226,2.900835796260118,-1.1341988431410854,47.058691532861275,-21.72626695273385,1.406838031672714,11,-0.8749980926513672,-1.6299991607666016,-2.764998435974121,-1.4199981689453125,0.5200004577636648,2,0.018945898194926203,-1.6881711608981353,41.0,-1.695643520566121,41.4900016784668,1.8163300259633353,40.900001525878906,0.018945898194926203
493,2001-11-22,41.54999923706055,41.54999923706055,41.0,41.099998474121094,33867.0,0.00923004821510709,1.4444369092527445,2.5000529829394935,65.4708586149738,61.023379250823105,-0.9312195947293844,-2.02416952398395,-2.934176357105301,-0.17459170264815782,16.43274116294904,0.5499992370605469,1.1358944666291393,1.6709989547729478,-1.0633353291236602,4.405333238669556,0.30383181282464733,3.0381660967212483,-1.2808958852844654,76.08684234531869,3.711667215041814,1.3671671419483034,11,-1.2549991607666016,-2.010000228881836,-3.3499984741210938,-1.7999992370605469,-0.5499992370605469,3,-0.002166068694114842,-8.555706262583449,41.16999816894531,-1.6881711608981353,41.0,-1.695643520566121,41.4900016784668,-0.002166068694114842
494,2001-11-23,41.20000076293945,41.790000915527344,41.0099983215332,41.790000915527344,79366.0,-0.00842354947166668,1.6440759059903662,-1.3111092273131861,57.57576224634174,61.6742905155164,-0.30089613953364136,-1.4566598865147924,-2.5455798839850416,0.14046310578137877,14.880430874674778,0.7800025939941406,1.3355920798593672,1.135500526428224,-1.413526002595809,3.684527055452257,-0.13901273808379244,2.4100137909402406,-0.7255898683081412,51.85196697316145,-16.41798221214573,1.2745132645120174,11,-0.5600013732910156,-1.6600017547607422,-2.4475011825561523,-1.4500007629394531,-0.20000076293945312,4,-0.004854387360093471,1.4444369092527445,41.54999923706055,-8.555706262583449,41.16999816894531,-1.6881711608981353,41.0,-0.004854387360093471
495,2001-11-26,41.09000015258789,41.68999862670898,40.849998474121094,41.209999084472656,54708.0,-0.002669917677538325,-1.7999898275127395,0.2033879675427537,61.88924946517585,62.13621174219955,0.11778069304176597,-1.1629181597405278,-2.3781209807433257,0.22809769931285473,14.239111072933797,0.8400001525878835,1.2594899153237833,0.870999908447267,-1.5208890597156994,3.2628888766102335,-0.32494457563421975,2.066944392528754,-0.43491862024397676,43.703764404030586,-24.882687762327812,1.1959444840814835,11,-0.10000038146972656,-1.5500011444091797,-2.2250003814697266,-1.3400001525878906,-0.09000015258789062,0,-0.0021903176503692556,1.6440759059903662,41.20000076293945,1.4444369092527445,41.54999923706055,-8.555706262583449,41.16999816894531,-0.0021903176503692556
496,2001-11-27,40.18000030517578,41.45000076293945,40.18000030517578,41.09000015258789,365436.0,-0.02214650387035344,-1.7912102653101434,7.583399561305909,54.47991429302154,60.713541316370524,1.0925034206808277,-0.08561368137667102,-1.4023216206357887,1.1055824341275269,12.808558964482032,1.2700004577636719,1.4225127667346626,-0.14799995422363565,-2.300859487926303,2.0048595794790316,-1.2244297210749693,0.928429812627698,1.7999992370605469,0.0,-64.53333222408105,1.0764297668513325,11,0.8999996185302734,-0.6400012969970703,-1.4400005340576172,-0.43000030517578125,0.3800010681152344,1,0.02040815551508568,-1.7999898275127395,41.09000015258789,1.6440759059903662,41.20000076293945,1.4444369092527445,41.54999923706055,0.02040815551508568
497,2001-11-28,40.0,40.93000030517578,39.88000106811523,40.400001525878906,92022.0,-0.004479848277965104,-2.2812507450587196,0.4395621900557952,45.81861446925371,58.163271339891736,1.1750284892868095,0.14182488746416766,-1.1588686500843082,1.2545649255102234,12.373646324604195,1.049999237060554,1.5708641780545065,-0.3535001754760714,-2.4764404131470243,1.7694400621948816,-1.4149702943115443,0.7079699433594016,1.9439995574951183,6.2826670927414385,-51.543419511962696,1.0614701188354763,11,0.8800010681152273,-0.46000099182128906,-1.260000228881836,-0.25,1.6500015258789062,2,0.02499999999999991,-1.7912102653101434,40.18000030517578,-1.7999898275127395,41.09000015258789,1.6440759059903662,41.20000076293945,0.02499999999999991
498,2001-11-29,39.95000076293945,40.72999954223633,39.5,40.0,68138.0,-0.0012499809265136275,-1.5894706409087807,0.1249976158233039,55.25569590347945,57.450045766893076,1.018610686292405,0.23954733652800542,-1.0253467831783922,1.279487235221282,12.070982149270476,1.2299995422363281,1.5397240909638867,-0.4259994506835909,-2.5201960253043794,1.6681971239371975,-1.4730977379939887,0.6210988366268069,1.9114388549804673,19.650680481751095,-38.856124000664096,1.0470982873103944,11,0.7249984741210938,-0.4100017547607422,-1.210000991821289,-0.20000076293945312,1.2099990844726562,3,0.04355438874944095,-2.2812507450587196,40.0,-1.7912102653101434,40.18000030517578,-1.7999898275127395,41.09000015258789,0.04355438874944095
499,2001-11-30,39.650001525878906,40.400001525878906,39.52999877929688,39.83000183105469,155717.0,-0.007509367492649632,-3.1428130279196718,3.600061036087587,53.06958311540634,56.30080304672235,1.2545835100552623,0.6973777912257333,-0.6532602296570929,1.5524104780847239,11.149650486545003,0.8700027465820241,1.2944384669919344,-0.8034988403320327,-2.6421852333194664,1.035187552655401,-1.722842036825753,0.11584435616168776,2.0697517149658182,6.849389038399591,-53.08151818252314,0.919343196493718,11,1.0249977111816406,-0.11000251770019531,-1.0850019454956055,0.09999847412109375,0.34999847412109375,4,0.03404787949982735,-1.5894706409087807,39.95000076293945,-2.2812507450587196,40.0,-1.7912102653101434,40.18000030517578,0.03404787949982735
500,2001-12-03,39.72000122070313,40.459999084472656,38.84000015258789,39.72000122070313,86406.0,0.001765439902405408,1.1891940655511433,-0.0,43.60656578353282,54.891930148508074,1.0137075973379268,0.6629427256235871,-0.6504847926054467,1.4530718563608573,10.680347346659419,1.6199989318847656,0.9575090173104002,-0.7344991683959918,-2.571481000198041,1.1024826634060574,-1.6529900842970164,0.18399174750503278,1.86656682569091,33.71650813509606,-22.2935510665691,0.9184909159010233,12,0.6249980926513601,-0.18000221252442117,-1.1550016403198313,0.029998779296867895,0.259998321533196,0,0.03222554733028815,-3.1428130279196718,39.650001525878906,-1.5894706409087807,39.95000076293945,-2.2812507450587196,40.0,0.03222554733028815
501,2001-12-04,42.0,42.0,39.5,39.77999877929688,101866.0,0.05740178019200237,1.2522510138153824,100.0,53.94913224543781,54.56837512629145,-1.2399139635996548,-1.4470975047796983,-2.8297141894407787,-0.8560793295382751,9.954774465340451,2.5,0.8377284107112501,1.3904996871948256,-0.4171151118865737,3.198114486276225,0.48669228765412953,2.2943070867355218,-3.1599998474121094,100.0,45.860487556784456,0.9038073995406993,12,-1.5799999237060547,-2.450000762939453,-3.385000228881836,-2.25,-3.0,1,-0.023809523809523836,1.1891940655511433,39.72000122070313,-3.1428130279196718,39.650001525878906,-1.5894706409087807,39.95000076293945,-0.023809523809523836
502,2001-12-05,42.0,42.52000045776367,41.47999954223633,41.900001525878906,119464.0,0.0,-1.212762158301409,0.045044332943845085,50.360745038826806,52.889473617830674,-1.240218996718518,-1.3019903080343909,-2.7236434176878532,-0.868762203153608,9.342740013272552,1.0400009155273438,0.6309847188117956,1.2559997558593778,-0.5447881272355346,3.0567876389542903,0.3556058143119216,2.156393697406834,-3.1599998474121094,85.86955394997356,35.87276503335913,0.9003939415474569,12,-1.3199996948242188,-1.8400001525878906,-3.435000419616699,-2.25,-2.5,2,-0.034285681588309136,1.2522510138153824,42.0,1.1891940655511433,39.72000122070313,-3.1428130279196718,39.650001525878906,-0.034285681588309136
503,2001-12-06,42.0,42.0,42.0,42.0,0.0,0.0,1.0,0.0,59.35373289062064,53.08702591163944,-1.3071324841204373,-1.2652621002113449,-2.6347283998675763,-0.8879607196597306,10.151325461142466,0.0,0.5781925388349549,1.1914997100830078,-0.6945515779001568,3.0775509980661724,0.24847406609142553,2.13452535407459,-3.0127998352050795,85.86955394997356,36.56835931388838,0.9430256439915838,12,-1.3199996948242188,-1.8400001525878906,-3.440000534057617,-2.25,-3.0,3,-0.008333297002883211,-1.212762158301409,42.0,1.2522510138153824,42.0,1.1891940655511433,39.72000122070313,-0.008333297002883211
504,2001-12-07,41.11000061035156,42.20000076293945,40.20000076293945,40.20000076293945,89608.0,-0.021190461658296078,-3.3956051326550716,100.0,46.92555595540628,51.42439329944282,-0.48192136610143876,-0.23781381200917906,-1.6643226280115613,-0.02237035108504415,10.812621190938348,2.0,0.4782823392957596,0.20650024414062784,-1.5256627473871305,1.9386632356683862,-0.6595812516232513,1.072581739904507,-1.9814884338378889,61.684789932517184,15.802979923163512,0.8660814957638793,12,-0.43000030517578125,-0.9500007629394531,-2.710000991821289,-1.3600006103515625,-1.6100006103515625,4,0.0012162305112677352,1.0,42.0,-1.212762158301409,42.0,1.2522510138153824,42.0,0.0012162305112677352
505,2001-12-10,41.599998474121094,42.0,41.0099983215332,41.4900016784668,222650.0,0.011919188919840229,1.1758282296028941,0.1208756198884096,54.854362339881284,51.46599863798279,-0.9967913715115344,-0.5679077951460982,-2.0826814467161583,-0.5319403363819433,11.238802406526357,0.9900016784667969,0.24239180680236672,0.5764982223510771,-0.9826543986568268,2.135650843358981,-0.20307808815287842,1.3560745328550325,-2.335826766357421,69.53636277512868,23.238059987236213,0.7795763105039532,12,-0.9199981689453125,-1.279998779296875,-3.054999351501465,-1.8499984741210938,-2.299999237060547,0,-0.03846150319251662,-3.3956051326550716,41.11000061035156,1.0,42.0,-1.212762158301409,42.0,-0.03846150319251662
506,2001-12-11,41.88999938964844,42.0,41.61999893188477,41.900001525878906,189939.0,0.0069711761097239755,2.619073569482221,-0.0909311600485521,55.71429955446726,52.56551920300652,-1.1384391888869558,-0.7888804116055326,-2.311348301552769,-0.8520010938454732,11.78110111503052,0.40000152587890625,0.15194216081798828,0.7969991683959989,-0.7876115977750686,2.3816099345670665,0.0046937853104651595,1.5893045514815327,-2.4955945318847625,72.84477797472434,25.54207847804318,0.7923053830855337,12,-1.2099990844726562,-1.3799991607666016,-3.2899999618530273,-2.1399993896484375,-2.6399993896484375,1,-0.045595604565324854,1.1758282296028941,41.599998474121094,-3.3956051326550716,41.11000061035156,1.0,42.0,-0.045595604565324854
507,2001-12-12,40.31999969482422,41.79999923706055,40.0,41.79999923706055,201088.0,-0.037479105220807996,1.4324321537838973,147.96834477498092,41.78904860152272,51.069225058344664,0.5383380264589945,0.7328456144841482,-0.7076319542100862,0.69846304985888,11.83450764120294,1.8899993896484375,-0.01791136891877443,-0.7185005187988267,-2.3319208552922888,0.8949198176946354,-1.5252106870455577,0.08820964944790433,-0.8005710130605408,14.545435629606896,-27.913500575352405,0.80671016824673,12,0.3600006103515625,0.1900005340576172,-1.7200002670288086,-0.5699996948242188,-0.11999893188476562,2,-0.032738087917040914,2.619073569482221,41.88999938964844,1.1758282296028941,41.599998474121094,-3.3956051326550716,41.11000061035156,-0.032738087917040914
508,2001-12-13,40.0,40.7400016784668,39.63000106811523,40.650001525878906,322074.0,-0.007936500427734305,1.6746943652909445,0.4391903560299299,41.957094344273074,49.8345040837743,0.9679681662355648,0.947863131393774,-0.3627417025798536,0.9946326910998096,11.877641700205977,1.1100006103515696,-0.05039298752966204,-0.9410001754760771,-2.558169170910169,0.6761688199580149,-1.7495846731931195,-0.13241567775903462,2.520000457763672,14.39684730818922,-25.7637991973447,0.808584497717045,12,0.6800003051757812,0.5650005340576172,-1.4000005722045898,-0.25,-0.1100006103515625,3,-0.012499999999999956,1.4324321537838973,40.31999969482422,2.619073569482221,41.88999938964844,1.1758282296028941,41.599998474121094,-0.012499999999999956
509,2001-12-14,40.2599983215332,40.79999923706055,39.5,39.560001373291016,122525.0,0.006499958038330034,-2.170731026526112,-1.0769158538446189,44.54663208539315,49.93895589509211,0.8980354932575949,0.6719080347864406,-0.5804527588225028,0.712712966695932,11.95230017045602,1.2999992370605469,0.03885631662818412,-0.6490016937255874,-2.2946640201394075,0.9966606326882328,-1.471832856932501,0.17382946948132627,2.2022021484375003,30.39993286132813,-8.927841924344062,0.8228311632069103,12,0.7500019073486328,0.30500221252441406,-1.3549995422363281,-0.5099983215332031,-0.80999755859375,4,-0.03129653189427206,1.6746943652909445,40.0,1.4324321537838973,40.31999969482422,2.619073569482221,41.88999938964844,-0.03129653189427206
510,2001-12-17,41.650001525878906,41.650001525878906,39.95000076293945,39.95000076293945,174570.0,0.03452566473660923,1.0,2.42858310626703,59.08530213924924,50.50964143884894,-0.21166542776139607,-0.74361954295712,-1.928875699404017,-0.7057218483229377,11.711251258910643,1.7000007629394531,0.08459841712440408,0.7330015182495089,-0.9260541198059116,2.3920571563049293,-0.09652630077820135,1.562529337277219,0.6937109252929687,86.00006103515625,39.97510291742743,0.8295278190277113,12,-0.6400012969970703,-1.085000991821289,-2.6500015258789062,-1.9000015258789062,-1.770000457763679,0,-0.051620683003889445,-2.170731026526112,40.2599983215332,1.6746943652909445,40.0,1.4324321537838973,40.31999969482422,-0.051620683003889445
511,2001-12-18,41.22999954223633,41.59000015258789,40.650001525878906,41.0099983215332,168428.0,-0.010084080870479961,-1.0000081164219565,0.12941242468781206,57.38295219171125,51.289886678058316,0.09792324802661767,-0.3220128502068036,-1.4519739133093807,-0.32486598408716816,11.801253208692122,1.0,0.17263808147495752,0.30149955749512003,-1.3631575982128155,1.9661567132030555,-0.5308290203588513,1.1338281353490913,0.9999644108886727,75.21739635215306,23.167061851025963,0.8323285778539683,12,-0.37999916076660156,-0.5499992370605469,-2.054999351501465,-1.4799995422363281,-1.3299980163574219,1,-0.04681058274566974,1.0,41.650001525878906,-2.170731026526112,40.2599983215332,1.6746943652909445,40.0,-0.04681058274566974
512,2001-12-19,41.95000076293945,41.95000076293945,41.20000076293945,41.56999969482422,199208.0,0.01746304217067851,2.94735732570396,1.727267998335414,61.11111111111111,51.48515092477948,-0.7039433919914302,-1.0335739174192327,-2.1152070555379083,-1.0698453003256745,11.674673352706199,0.75,0.3658973193263648,0.9825006484985366,-0.7414708150148144,2.7064721120118875,0.1205149167418611,1.844486380255212,0.17076463206054626,100.0,42.03987407440948,0.8619857317566757,12,-1.1000003814697266,-1.2700004577636719,-2.77500057220459,-2.2250003814697266,-2.0,2,-0.0643623531307479,-1.0000081164219565,41.22999954223633,1.0,41.650001525878906,-2.170731026526112,40.2599983215332,-0.0643623531307479
513,2001-12-20,41.459999084472656,41.70000076293945,40.36999893188477,41.29999923706055,117854.0,-0.011680611908348015,3.156234912649808,0.42105104652913716,59.847644601478386,52.92093855212083,-0.33368701741719065,-0.5804189177748071,-1.587467815198309,-0.6143115196623512,11.761294150778886,1.5800018310546804,0.29847554649088437,0.49699897766113565,-1.2210301036162932,2.2150280589385645,-0.3620155629775823,1.3560135182998536,0.5559356947273457,79.99993771924771,14.931274702472123,0.8590145406387154,12,-0.7099990844726562,-0.779998779296875,-1.8100004196166992,-1.7349987030029297,-1.4099998474121094,3,-0.030390698247870662,2.94735732570396,41.95000076293945,-1.0000081164219565,41.22999954223633,1.0,41.650001525878906,-0.030390698247870662
514,2001-12-21,41.0,41.650001525878906,40.77000045776367,41.0,177654.0,-0.011095009518341525,-2.826099215497653,0.0,56.6805769031672,53.12385128137482,0.12188507294874285,-0.14353052722611892,-1.0942983316280959,-0.20010805477967608,11.624459278082453,0.8800010681152344,0.24612774567133044,0.04699993133544922,-1.6675454775199086,1.761545340190807,-0.8102727730922297,0.9042726357631281,0.9500007629394531,52.499961853027344,-15.851513195557771,0.8572727044276783,12,-0.25,-0.31999969482421875,-1.205000877380371,-1.75,-0.06999969482421875,4,-0.02707318561833083,3.156234912649808,41.459999084472656,2.94735732570396,41.95000076293945,-1.0000081164219565,41.22999954223633,-0.02707318561833083
515,2001-12-24,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,43.150687794855074,51.727894419195685,0.031094813243335295,-0.15875845485825124,-1.0543188700204098,-0.24908298659076422,11.690420395352875,0.0,0.11936677266705686,0.05149993896484517,-1.6620035987001955,1.7650034766298859,-0.8052518298676716,0.908251707797362,0.8520007324218781,39.87343911460469,-23.463685337147083,0.8567517688325204,12,-0.27499961853027344,-0.31999969482421875,-1.1100006103515625,-2.075000762939453,-0.5,0,-0.03780485944050116,-2.826099215497653,41.0,3.156234912649808,41.459999084472656,2.94735732570396,41.95000076293945,-0.03780485944050116
516,2001-12-25,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,43.150687794855074,51.87918766289928,-0.12117046148279087,-0.09926571239159188,-1.0135151185206865,-0.2924876489230215,12.58682242877238,0.0,0.14564793575293322,0.010499954223632812,-1.6643850327805723,1.6853849412278379,-0.8269425392784697,0.8479424477257353,0.7579207031250021,39.87343911460469,-19.761962761911704,0.8374424935021032,12,-0.27499961853027344,-0.31999969482421875,-1.1100006103515625,-2.4150009155273438,-0.15000152587890625,1,-0.027317047119140847,1.0,41.0,-2.826099215497653,41.0,3.156234912649808,41.459999084472656,-0.027317047119140847
517,2001-12-26,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,43.150687794855074,52.011809157408386,-0.01628065421434144,-0.021615189014866587,-0.9989499406993048,-0.3425601422161577,13.803043806594642,0.0,0.07158872023108387,-0.039500045776364345,-1.6484152459875148,1.569415154434786,-0.843957645881936,0.7649575543292073,0.6676038750000046,47.368436148365426,-8.578867715853733,0.804457600105574,12,-0.27499961853027344,-0.31999969482421875,-1.0825004577636719,-2.510000228881836,-0.31000137329102273,2,-0.026829231076124227,1.0,41.0,1.0,41.0,-2.826099215497653,41.0,-0.026829231076124227
518,2001-12-27,41.68999862670898,41.68999862670898,40.5099983215332,41.0,137018.0,0.01682923479777987,2.4202975469789694,100.0,54.0844917562269,53.07157134305658,-0.4932087266724139,-0.605624447381409,-1.6676771143047588,-1.0786482438261373,14.375069323818021,1.1800003051757741,-0.022605196517204718,0.5634986877441364,-0.9843792256505779,2.1113766011388506,-0.21044026895322077,1.3374376444414935,-2.1899986267089773,100.0,42.928697976107294,0.7739389566973573,12,-0.7399978637695241,-1.009998321533196,-1.7724990844726491,-3.199998855590813,-0.3899993896484304,3,-0.041736577622595195,1.0,41.0,1.0,41.0,1.0,41.0,-0.041736577622595195
519,2001-12-28,41.0,41.54999923706055,40.79999923706055,41.25,113028.0,-0.01655069919496055,-1.3076868903834642,-0.3623195616959441,45.89042312813405,51.60547367515489,0.3495577882043932,0.20100394200881766,-0.9172412973467203,-0.4404967109581648,14.97800781078637,0.8899993896484304,0.10556638075232172,-0.19399986267089986,-1.5800566354041479,1.1920569100623482,-0.8870282490375274,0.4990285236957277,-1.456200027465819,41.52555523227646,-13.391955440288605,0.6930283863666247,12,0.15999984741210938,-0.31999969482421875,-1.0825004577636719,-2.510000228881836,0.25,4,-0.023170750315596456,2.4202975469789694,41.68999862670898,1.0,41.0,1.0,41.0,-0.023170750315596456
520,2001-12-31,41.0,41.0,41.0,41.0,0.0,0.0,1.0,-0.0,43.651932108204576,50.07980477698749,0.276763350393594,0.3181254997152294,-0.8810260103409462,-0.49287016673598316,14.892845457840798,0.0,0.2677398360770198,-0.25799980163574077,-1.4639955813553556,0.947995978083874,-0.8609976914955482,0.34499808822406663,-1.4132760543823224,41.52555523227646,-10.664744299284898,0.6029978898598072,12,0.15999984741210938,-0.31999969482421875,-0.9100008010864258,-2.010000228881836,0.0,0,-0.0017073096298589885,-1.3076868903834642,41.0,2.4202975469789694,41.68999862670898,1.0,41.0,-0.0017073096298589885
521,2002-01-01,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,56.250000000000014,49.53968132019736,0.2689945686612063,0.2523024311988564,-0.8295569534790559,-0.5457753281809659,15.464674123499028,0.0,0.4003024034881477,-0.2079998016357436,-1.366449060148227,0.9504494568767399,-0.7872244308919818,0.3712248276204946,-1.3712105607604954,41.52555523227646,-14.78931086071043,0.5792246292562407,1,0.034999847412109375,-0.31999969482421875,-0.7350006103515625,-2.010000228881836,-0.7000007629394531,1,-0.012195121951219523,1.0,41.0,-1.3076868903834642,41.0,2.4202975469789694,41.68999862670898,-0.012195121951219523
522,2002-01-02,40.560001373291016,40.900001525878906,40.0,40.560001373291016,74409.0,-0.010731673822170329,1.6470621234390603,0.0,55.03598232889956,49.005052178799716,0.5487986178036621,0.6101724305461005,-0.33762762265882884,-0.16177753711442477,15.94939146168301,1.0,0.27697868845017837,-0.5759984970092802,-1.705831283732529,0.5538342897139685,-1.140914890370901,-0.01108210364765938,-0.8899877503021187,33.13620286079969,-27.304489520063242,0.5649163933616236,1,0.28499794006347656,0.11999893188476562,-0.2500019073486328,-1.5700016021728516,-1.0600013732910156,2,0.007149829660041407,1.0,41.0,1.0,41.0,-1.3076868903834642,41.0,0.007149829660041407
523,2002-01-03,41.650001525878906,41.95000076293945,40.099998474121094,41.650001525878906,97255.0,0.026873770110512396,5.166689978764798,0.0,60.87638894609939,49.47125351690329,-0.5715163974667234,-0.5348133197375375,-1.3229526204920319,-1.2967395708610354,16.01444296219343,1.8500022888183594,0.22096903018373837,0.5315015792846651,-0.5518709939918978,1.614874152561228,-0.010184707353616318,1.0731878659229466,-1.9395882028156066,84.6154297597133,19.53312205317964,0.541686286638281,1,-0.6750011444091797,-0.970001220703125,-1.4400014877319336,-2.660001754760742,-2.1500015258789062,3,-0.023049288451368666,1.6470621234390603,40.560001373291016,1.0,41.0,1.0,41.0,-0.023049288451368666
524,2002-01-04,41.15999984741211,41.95000076293945,41.15999984741211,41.15999984741211,93191.0,-0.01176474575066555,0.0,0.0,45.53732669710548,49.73643561715334,-0.06306378698644721,-0.043082633091920286,-0.7318114746489783,-0.8498960885883378,16.307557387169027,0.7900009155273438,0.044728878762839486,0.03899993896484233,-1.044520797617956,1.1225206755476407,-0.5027604293265568,0.5807603072562415,-1.3600030267537662,59.48714838775307,-2.827375619511386,0.5417603682913998,1,-0.1849994659423828,-0.4799995422363281,-1.0525007247924805,-2.1700000762939453,-2.200000762939453,4,0.003401345728071936,5.166689978764798,41.650001525878906,1.6470621234390603,40.560001373291016,1.0,41.0,0.003401345728071936
525,2002-01-07,40.0,41.900001525878906,40.0,40.0,109684.0,-0.02818269804937923,0.0,0.0,40.12841386345585,49.40062740255342,1.0506563858971134,1.0444529898112194,0.5014925316359324,0.2509800890495768,16.98218345841407,1.9000015258789062,-0.12312148992295135,-1.0409999847412124,-2.2086141107384947,0.12661414125606996,-1.624807047739857,-0.45719292174256765,-0.11400302165041154,0.0,-58.175670189865585,0.5838070629986424,1,0.9750003814697266,0.6800003051757812,0.1074991226196289,-1.010000228881836,-0.5499992370605469,0,0.03125,0.0,41.15999984741211,5.166689978764798,41.650001525878906,1.6470621234390603,40.560001373291016,0.03125
526,2002-01-08,39.97999954223633,40.4900016784668,39.79999923706055,39.97999954223633,108234.0,-0.0005000114440918413,-2.8333403975755522,0.0,32.18805013051367,48.18255655095994,1.0177849682785123,0.9634192625117137,0.5960761141651147,0.2143337821064577,17.749352103240803,0.69000244140625,-0.23350499941712854,-0.9655004501342788,-2.153005577253772,0.22200467698521464,-1.5592530136940255,-0.37174788657453206,1.970001220703125,8.37210127570483,-42.67428337062751,0.5937525635597477,1,0.8950004577636719,1.0300006866455078,-0.03750038146972656,-0.9899997711181641,-0.279998779296875,1,0.025512768120122375,0.0,40.0,0.0,41.15999984741211,5.166689978764798,41.650001525878906,0.025512768120122375
527,2002-01-09,39.0,39.9900016784668,38.72000122070313,39.0,87149.0,-0.024512244958908025,-3.535735694822978,0.0,29.568102522897647,45.458513302812236,1.8821811280992051,1.9388638422831832,1.592774286782067,1.1266226885281583,17.60177015178194,1.2700004577636648,-0.23228818642554927,-1.879500007629396,-3.3308079234733015,-0.42819209178549045,-2.605153965551345,-1.1538460497074468,2.907000732421878,8.668694086037178,-37.115973331911746,0.7256539579219524,1,1.335000991821289,1.6200008392333984,0.9849996566772461,0.10000038146972656,1.7999992370605469,2,0.03333331377078319,-2.8333403975755522,39.97999954223633,0.0,40.0,0.0,41.15999984741211,0.03333331377078319
528,2002-01-10,39.5,39.70000076293945,38.54999923706055,39.5,111216.0,0.012820512820512775,4.749985694939824,0.0,37.62375739019203,44.53999488748535,1.1609466400797643,1.4751143493300205,1.1153049253312588,0.5611321165733827,17.247159485577612,1.1500015258789062,-0.22340945234348908,-1.3545000076293974,-2.8846805730968157,0.17568055783802095,-2.1195902903631065,-0.5894097248956882,2.279520751953129,27.94118637031718,-16.292035141449407,0.7650902827337103,1,0.75,0.875,0.9200000762939453,-0.1399993896484375,1.4000015258789062,3,0.0,-3.535735694822978,39.0,-2.8333403975755522,39.97999954223633,0.0,40.0,0.0
529,2002-01-11,39.0,40.09000015258789,38.79999923706055,39.0,90980.0,-0.012658227848101222,-5.449979972915752,0.0,34.756091887717574,43.551568196320126,1.5057583848136105,1.977253265431969,1.6776231918851323,0.9842452661150674,16.61970928748832,1.2900009155273438,-0.23158060708342987,-1.7915000915527344,-3.5161363100332466,-0.06686387307222219,-2.6538182007929905,-0.9291819823124783,2.585749461059571,13.43284941749043,-30.056742446124687,0.8623181092402569,1,1.25,1.375,1.4200000762939453,0.5149993896484375,1.4500007629394531,4,0.012820512820512775,4.749985694939824,39.5,-3.535735694822978,39.0,-2.8333403975755522,39.97999954223633,0.012820512820512775
530,2002-01-14,39.5,39.650001525878906,38.5099983215332,39.5,92760.0,0.012820512820512775,6.599944051675907,0.0,39.37676686464194,41.67676451461367,0.8611683053475261,1.378603564332522,1.1954556222365085,0.417309250447488,16.94734463932302,1.1400032043457031,-0.3884660388374499,-1.184000015258789,-2.9508336597453777,0.5828336292277996,-2.067416837502087,-0.3005831930154912,1.903604447619628,50.0,5.802946396383305,0.8834168222432951,1,0.7299995422363281,0.7549991607666016,0.9200000762939453,0.020000457763671875,0.9900016784667969,0,-0.013670909253856833,-5.449979972915752,39.0,4.749985694939824,39.5,-3.535735694822978,39.0,-0.013670909253856833
531,2002-01-15,39.29999923706055,39.97999954223633,39.25,39.29999923706055,72955.0,-0.005063310454163417,-13.600213626306553,0.0,38.292003058063784,39.816322373409704,0.888052551317422,1.5036951573096289,1.4371227675557208,0.5485314553883569,17.14842236974406,0.7299995422363281,-0.4380025942810377,-1.2875007629394517,-3.1376317947896055,0.5626302689107021,-2.2125662788645286,-0.3624352470143748,1.8721167204721638,50.0,5.947819783268891,0.9250655159250768,1,0.9300003051757812,0.9549999237060547,1.2000007629394531,0.5100002288818359,1.0499992370605469,1,0.0038168327936620727,6.599944051675907,39.5,-5.449979972915752,39.0,4.749985694939824,39.5,0.0038168327936620727
532,2002-01-16,39.25,39.650001525878906,39.0099983215332,39.25,152140.0,-0.001272245242524006,-1.6666613685130731,0.0,31.571004377682797,36.560168532474535,0.8187908621390676,1.4135174989974502,1.5158489193055402,0.5278050869700976,17.802259671458497,0.6400032043457031,-0.47962663282294216,-1.2024999618530288,-3.0278867662153957,0.6228868425093381,-2.115193364034212,-0.2898065596718453,1.7091465466527467,46.83549499261205,9.45301732746912,0.9126934021811823,1,0.9799995422363281,0.9799995422363281,1.3450002670288086,0.5599994659423828,1.0499992370605469,2,0.011464987590814157,-13.600213626306553,39.29999923706055,6.599944051675907,39.5,-5.449979972915752,39.0,0.011464987590814157
533,2002-01-17,40.20000076293945,40.20000076293945,39.25,40.20000076293945,109251.0,0.024203841093998868,1.0,0.0,44.18605295885728,36.4100270060025,-0.40065603909970093,0.3839670388399199,0.5610734339201784,-0.4831652556407491,17.624327917136018,0.9500007629394531,-0.6053971801697529,-0.18949928283691264,-1.954450288936414,1.5754517232625886,-1.0719747858866668,0.6929762202128416,0.5632139257037281,100.0,60.53327967596607,0.8824755030497521,1,0.0049991607666015625,0.029998779296875,0.39499950408935547,-0.3900012969970703,0.279998779296875,3,0.014925334893879816,-1.6666613685130731,39.25,-13.600213626306553,39.29999923706055,6.599944051675907,39.5,0.014925334893879816
534,2002-01-18,39.88999938964844,40.47999954223633,39.599998474121094,39.88999938964844,100163.0,-0.007711476801184669,-2.034476861961011,0.0,42.28094413459987,36.64919703612962,-0.32380043300778993,0.6393246647121913,0.9109562789381656,-0.24853044164017746,17.322234309753227,0.8800010681152344,-0.7075994066666027,-0.44400062561035014,-2.197894513043998,1.309893261823298,-1.3209475693271742,0.4329463181064739,0.6929579896259455,70.05077223366845,29.57032699893027,0.8769469437168247,1,-0.3899993896484375,0.3400001525878906,0.7325010299682617,-0.07999992370605469,0.5800018310546946,4,0.025319682920139863,1.0,40.20000076293945,-1.6666613685130731,39.25,-13.600213626306553,39.29999923706055,0.025319682920139863
535,2002-01-21,39.45000076293945,40.349998474121094,39.45000076293945,39.45000076293945,76496.0,-0.011030299158720114,0.0,0.0,39.84273250276603,37.49971729971322,0.03349901252371268,1.0089781295605178,1.3868681495431474,0.12076149339489461,17.050804766945767,0.8999977111816406,-0.9692490756180234,-0.8064992904663058,-2.5734149329570357,0.9604163520244242,-1.6899571117116707,0.07695853077905923,1.029998779296875,29.932114015238014,-9.985852172011704,0.8834578212453645,1,0.0449981689453125,0.779998779296875,1.3374996185302734,0.3599987030029297,1.4399986267089844,0,0.02534854196858305,-2.034476861961011,39.88999938964844,1.0,40.20000076293945,-1.6666613685130731,39.25,0.02534854196858305
536,2002-01-22,39.88000106811523,39.900001525878906,39.099998474121094,39.88000106811523,75414.0,0.01089988078225157,38.999237077994565,0.0,45.53805734859608,39.274156724790814,-0.4606165458817699,0.5172898323974877,0.956608909836433,-0.36363279805529913,16.87299839699468,0.8000030517578125,-1.0866624722647344,-0.3204990386962976,-2.0589615264583614,1.4179634490657662,-1.1897302825773295,0.5487322051847343,0.5999984741211009,59.18381116485658,17.647582137290463,0.8692312438810323,1,-0.38500213623046164,0.34999847412110086,0.9074993133544993,-0.07000160217284446,2.069999694824226,1,0.015295902558018604,0.0,39.45000076293945,-2.034476861961011,39.88999938964844,1.0,40.20000076293945,0.015295902558018604
537,2002-01-23,39.900001525878906,40.0,39.31999969482422,39.900001525878906,63612.0,0.0005015159786359025,5.800106813153277,0.0,36.64122759812794,39.16498674789481,-0.37942687807854014,0.4328471746342686,0.9072400826583333,-0.4290425387164234,16.640866661583836,0.6800003051757812,-1.0791808749563714,-0.2454986572265625,-1.946662075672016,1.455664761218891,-1.0960803664492929,0.6050830519961679,0.4499969482421875,57.971190765122635,20.980177553028305,0.8505817092227279,1,-0.4050025939941406,0.3299980163574219,0.8649988174438477,-0.09000205993652344,1.3999977111816406,2,0.011278118572259244,38.999237077994565,39.88000106811523,0.0,39.45000076293945,-2.034476861961011,39.88999938964844,0.011278118572259244
538,2002-01-24,39.95000076293945,40.099998474121094,39.5099983215332,39.95000076293945,116030.0,0.0012531136628683992,2.93339436942092,0.0,40.09820815383655,39.758555221908026,-0.40105597815527005,0.2590916526542699,0.810439452620713,-0.5070574803279868,17.194599301779444,0.5900001525878906,-1.0242611111258313,-0.10849952697753906,-1.6473070345123446,1.4303079805572665,-0.8779032807449454,0.6609042267898673,0.2527976989746108,61.594321081161766,26.315031198343398,0.7694037537674037,1,-0.4550018310546875,0.279998779296875,0.8149995803833008,-0.1400012969970703,1.5,3,0.008760912826959899,5.800106813153277,39.900001525878906,38.999237077994565,39.88000106811523,0.0,39.45000076293945,0.008760912826959899
539,2002-01-25,40.04999923706055,40.47000122070313,39.75,40.04999923706055,61880.0,0.0025030906686205334,-1.4000101725519354,0.0,50.495042025884054,40.993919128712704,-0.3759879307965619,0.08882649072353388,0.6976864257482944,-0.6172106935767658,17.610982441672757,0.7200012207031321,-0.8574255815268543,0.03899898529052592,-1.4347135540753442,1.512711524656396,-0.6978572843924056,0.7758552549734574,-1.5400009155273438,69.34298236332516,28.378308688282374,0.7368562696829335,1,-0.30500030517578125,0.18000030517578125,0.6650009155273438,-0.23999977111816406,1.5900001525878906,4,0.01073658710030334,2.93339436942092,39.95000076293945,5.800106813153277,39.900001525878906,38.999237077994565,39.88000106811523,0.01073658710030334
540,2002-01-28,40.93000030517578,41.04999923706055,40.11000061035156,40.93000030517578,78041.0,0.021972561420198877,6.833391613949201,0.0,58.03723170445971,43.1878334227567,-1.1530690752386619,-0.8397416569343079,-0.2041268554372948,-1.5025121360526725,17.807657444624876,1.0,-0.7564976029828898,0.9225000381469712,-0.5416240347912691,2.3866241110852116,0.19043800167785463,1.6545620746160878,-2.3808019256591777,93.84621102897017,46.744620570553266,0.7320620364691187,1,-0.9000015258789062,-0.7000007629394531,-0.21500015258789062,-1.1200008392333984,1.0200004577636719,0,-0.01123867776796672,-1.4000101725519354,40.04999923706055,2.93339436942092,39.95000076293945,5.800106813153277,39.900001525878906,-0.01123867776796672
541,2002-01-29,40.5,41.0,40.349998474121094,40.5,120650.0,-0.010505748887605248,-3.3332994252581254,0.0,63.99253572008096,46.79022579413428,-0.5978143103142344,-0.47339176645936476,0.21441151041966577,-1.0434823110060591,18.014961009123276,0.6500015258789062,-0.5867511673355779,0.5174997329711886,-0.8912983323145269,1.926297798256904,-0.18689929967166563,1.2218987656140428,-1.8507695861816416,68.20812817386204,15.57396917041602,0.7043990326428577,1,-0.4250011444091797,-0.2700004577636719,0.2025003433227539,-0.6900005340576172,2.25,1,0.009629614559220734,6.833391613949201,40.93000030517578,-1.4000101725519354,40.04999923706055,2.93339436942092,39.95000076293945,0.009629614559220734
542,2002-01-30,40.849998474121094,40.849998474121094,39.91999816894531,40.849998474121094,60735.0,0.008641937632619667,1.0,0.0,62.95584175959348,48.87575788310495,-0.778894201412804,-0.8438131729057616,-0.14869859808842278,-1.384315654762986,17.415994114115353,0.9300003051757812,-0.46537503741410546,0.8529983520507827,-0.5864622663919263,2.2924589704934917,0.13326804282942817,1.5727286612721372,-2.1047373073730498,87.01294519224577,29.964167380997843,0.7197303092213554,1,-0.7749996185302734,-0.6199989318847656,-0.14749813079833984,-1.039999008178711,1.6300010681152344,2,0.026927841613390013,-3.3332994252581254,40.5,6.833391613949201,40.93000030517578,-1.4000101725519354,40.04999923706055,0.026927841613390013
543,2002-01-31,40.68999862670898,40.97999954223633,40.20000076293945,40.68999862670898,94615.0,-0.003916765076832918,1.6896424719159584,0.0,67.35111906949555,51.66133287587115,-0.6057832327585189,-0.8004620551669106,-0.016190375218450015,-1.22173620536595,18.00499435065173,0.779998779296875,-0.30948259966359615,0.7409986495971594,-0.5192415656285618,2.0012388648228807,0.1108785419842988,1.37111875721002,-1.8525479371484366,72.30762910556979,9.339308882507375,0.630120107612862,1,-0.614999771118157,-0.45999908447264914,0.012501716613776637,-0.8799991607665945,1.9200019836425852,3,0.014991413883979954,1.0,40.849998474121094,-3.3332994252581254,40.5,6.833391613949201,40.93000030517578,0.014991413883979954
544,2002-02-01,41.29999923706055,41.5,40.70000076293945,41.29999923706055,69833.0,0.014991413883979954,2.999980926586431,0.0,68.07228315780358,54.797949615319766,-1.111642938740772,-1.4750637760458005,-0.635877944274938,-1.8032298687376311,18.548203544486935,0.8100013732910227,-0.07410188653078364,1.3439992904663072,0.054227872660035814,2.6337707082725785,0.699113581563175,1.9888849993694393,-2.3740466056000074,87.3417385341922,21.793935701785074,0.6448857089031342,2,-1.0,-1.0699996948242188,-0.4849987030029297,-1.489999771118164,0.9200019836425852,4,0.0036319982723946875,1.6896424719159584,40.68999862670898,1.0,40.849998474121094,-3.3332994252581254,40.5,0.0036319982723946875
545,2002-02-04,41.25,41.4900016784668,40.90999984741211,41.25,1488730.0,-0.001210635302280605,1.416657394897878,0.0,70.18635159202461,57.536648975700714,-0.8710641726227379,-1.398308090169138,-0.5928001945288912,-1.7151447547959862,18.07305369504681,0.5800018310546875,-0.0008322690349800155,1.2315000534057603,-0.18241940435524384,2.6454195111667644,0.5245403245252618,1.9384597822862588,-2.1696045264270936,84.17723352680426,15.974417674167313,0.706959728880501,2,-0.8400001525878906,-1.0200004577636719,-0.3299999237060547,-1.4400005340576172,0.4500007629394531,0,0.009454530658143945,2.999980926586431,41.29999923706055,1.6896424719159584,40.68999862670898,1.0,40.849998474121094,0.009454530658143945
546,2002-02-05,41.0,41.5,40.63999938964844,41.0,122936.0,-0.0060606060606061,-1.3888865341414827,0.0,67.39563046419488,60.95380484970815,-0.49783779466459777,-1.1256887831013245,-0.32343290647928313,-1.4193440407591922,17.387990431847868,0.8600006103515625,0.1160179168665465,0.9305000305175781,-0.5496058784899347,2.410605939525091,0.19044707601381816,1.670552985021338,-1.7744282548414674,68.3544670536085,-2.445784934016203,0.7400529545037572,2,-0.49500083923339844,-0.7700004577636719,-0.07999992370605469,-1.1900005340576172,0.8499984741210938,1,0.023170750315596456,1.416657394897878,41.25,2.999980926586431,41.29999923706055,1.6896424719159584,40.68999862670898,0.023170750315596456
547,2002-02-06,40.29999923706055,40.77999877929688,40.099998474121094,40.29999923706055,806029.0,-0.017073189339986694,-2.3999885559518943,0.0,51.04600941065306,62.17022721157665,0.29599680258884575,-0.3407733374958042,0.39400322164681967,-0.6779464014298213,16.10055999130845,0.9000015258789062,0.2872443920037071,0.16549930572509908,-1.2285247037893825,1.5595233152395807,-0.5315126990321417,0.8625113104823399,-0.9379617966115248,14.285753211154162,-50.63894902308017,0.6970120047572423,2,0.3250007629394531,-0.06999969482421875,0.5575008392333984,-0.48999977111816406,1.9500007629394531,2,0.06079406474743543,-1.3888865341414827,41.0,1.416657394897878,41.25,2.999980926586431,41.29999923706055,0.06079406474743543
548,2002-02-07,39.5,40.70000076293945,39.18000030517578,39.5,1050432.0,-0.019851098069621154,-3.750005960470162,0.0,46.29981368051204,61.704090728757535,1.145960579445351,0.48404303780756663,1.2041131137839471,0.16879828961918975,14.951061754694466,1.5200004577636719,0.36206888566679396,-0.6344999313354478,-2.0285239408499294,0.7595240781790338,-1.3315119360926886,0.06251207342179299,2.0,13.79309210850842,-48.397787962604056,0.6970120047572423,2,0.8400001525878906,0.7299995422363281,1.2624998092651367,0.3099994659423828,2.75,3,0.07544302638572975,-2.3999885559518943,40.29999923706055,-1.3888865341414827,41.0,1.416657394897878,41.25,0.07544302638572975
549,2002-02-08,39.5,39.70000076293945,39.27000045776367,39.5,878121.0,0.0,1.149993324305251,0.0,50.51759065833173,60.86857505696554,1.1842781148659398,0.5517088079491543,1.2241035803999125,0.21122818025430945,14.22661445834697,0.43000030517578125,0.5077431599908877,-0.6594999313354464,-1.984060555956077,0.6650606932851844,-1.3217802436457617,0.00278038097486899,1.953600006103514,13.79309210850842,-50.31048027199952,0.6622803123103148,2,0.8400001525878906,0.7299995422363281,1.327500343322754,0.3099994659423828,3.0,4,0.07873419266712811,-3.750005960470162,39.5,-2.3999885559518943,40.29999923706055,-1.3888865341414827,41.0,0.07873419266712811
550,2002-02-11,38.959999084472656,39.790000915527344,38.810001373291016,38.959999084472656,174171.0,-0.013670909253856833,-5.533429973805346,0.0,40.688236443342184,58.27920847066123,1.5817890421668537,1.1058789159368487,1.7759756202035533,0.7901513188122209,13.400071364626164,0.9799995422363281,0.6092017419240818,-1.1725008010864286,-2.5734757324642104,0.2284741302913531,-1.872988266775316,-0.4720133353975413,2.448128927612302,5.576125938961976,-56.70634744656893,0.7004874656888892,2,1.1950016021728516,1.2450008392333984,1.8675012588500977,0.8500003814697266,3.44000244140625,0,0.08367562147940943,1.149993324305251,39.5,-3.750005960470162,39.5,-2.3999885559518943,40.29999923706055,0.08367562147940943
551,2002-02-12,39.45000076293945,39.45000076293945,38.88000106811523,39.45000076293945,194432.0,0.01257704543073479,1.0,0.0,45.84102795164855,56.37756249200068,1.036143223845933,0.6616123802108973,1.2302812644414942,0.3423163453275748,12.942201753313787,0.5699996948242259,0.640163420284857,-0.6899991989135756,-2.073708462709561,0.6937100648824099,-1.3818538308115649,0.0018554329844135964,1.854202183593749,32.487321439982225,-29.087165435464186,0.691854631897992,2,0.7049999237060547,0.5549983978271484,1.3774995803833008,0.3599987030029297,2.55999755859375,1,0.05703421942931164,-5.533429973805346,38.959999084472656,1.149993324305251,39.5,-3.750005960470162,39.5,0.05703421942931164
552,2002-02-13,39.70000076293945,39.75,39.0099983215332,39.70000076293945,921261.0,0.006337135492145762,13.800259403372245,0.0,47.77183624954782,54.202086623117594,0.677061278747459,0.47121322265855525,0.926345346628068,0.1379615633391751,12.11656079299778,0.7400016784667969,0.5522575120694597,-0.4624992370605483,-1.7991067360755082,0.8741082619544116,-1.1308029865680282,0.20580451244693165,1.5044341206640581,47.08993000331011,-13.883809515056875,0.6683037495074802,2,0.4549999237060547,0.30499839782714844,1.2424993515014648,0.10999870300292969,2.6499977111816406,2,0.05415611259102793,1.0,39.45000076293945,-5.533429973805346,38.959999084472656,1.149993324305251,39.5,0.05415611259102793
553,2002-02-14,40.79999923706055,40.900001525878906,39.27999877929688,40.79999923706055,1280301.0,0.02770776959651755,15.199656685103877,0.0,55.67322186646597,52.82441314630231,-0.45336931011229353,-0.6129567349530873,-0.2159190087167957,-0.91911212090681,11.404538421356698,1.6200027465820241,0.4835983009494029,0.607499313354495,-0.7592461249303355,1.9742447516393256,-0.07587340578791668,1.2908720324969067,0.30865830613046796,95.21520184127576,33.84190390787758,0.6833727191424138,2,-0.6449985504150391,-0.7950000762939453,-0.3224983215332031,-0.9899997711181641,1.0100021362304688,3,0.03553923505033674,13.800259403372245,39.70000076293945,1.0,39.45000076293945,-5.533429973805346,38.959999084472656,0.03553923505033674
554,2002-02-15,40.900001525878906,41.400001525878906,40.29999923706055,40.900001525878906,853703.0,0.0024510365364791564,1.2000045776367188,0.0,49.74272067002551,50.55289859941352,-0.6884791444534102,-0.6676429225146592,-0.3292048442355622,-0.975172330474372,11.0617609579516,1.1000022888183594,0.39650215968776337,0.6570014953613281,-0.7370470517285739,2.05105004245123,-0.04002277818362643,1.3540257689062827,-2.0900001525878906,80.69498183232123,22.461449250902405,0.6970242735449517,2,-0.7450008392333984,-0.8950023651123047,-0.5875015258789062,-0.7400016784667969,0.14999771118164062,4,0.033007296424351074,15.199656685103877,40.79999923706055,13.800259403372245,39.70000076293945,1.0,39.45000076293945,0.033007296424351074
555,2002-02-18,40.45000076293945,41.41999816894531,40.45000076293945,40.45000076293945,1549370.0,-0.011002463231076454,0.0,0.0,49.57265626069826,48.57256813235834,-0.4066564682200493,-0.1463888464978993,0.08621293339381708,-0.49138368646150354,10.573264099952882,0.9699974060058594,0.2835479695015408,0.15700073242187784,-1.1881672582727987,1.5021687231165544,-0.5155832629254604,0.8295847277692161,-1.5881993865966777,61.811082158760776,4.63936363280834,0.6725839953473379,2,-0.33500099182128906,-0.44500160217285156,-0.13750076293945312,-0.29000091552734375,1.1499977111816406,0,0.05067983185154268,1.2000045776367188,40.900001525878906,15.199656685103877,40.79999923706055,13.800259403372245,39.70000076293945,0.05067983185154268
556,2002-02-19,40.4900016784668,40.70000076293945,39.61000061035156,40.4900016784668,139579.0,0.0009888977694159085,4.190499545867393,0.0,46.75093422131699,48.095337555765454,-0.588495044678254,-0.1458233165522813,0.0020317938152487613,-0.5045256756917453,9.787692180257457,1.0900001525878906,0.10898403335363582,0.16650161743164205,-1.1668480902609204,1.4998513251242045,-0.5001732364146392,0.8331764712779233,-1.5258724304199234,61.41093156179414,7.682880435836751,0.6666748538462829,2,-0.3750019073486328,-0.33500099182128906,-0.24750232696533203,-0.3300018310546875,1.6999969482421804,1,0.0471721355454493,0.0,40.45000076293945,1.2000045776367188,40.900001525878906,15.199656685103877,40.79999923706055,0.0471721355454493
557,2002-02-20,40.349998474121094,40.349998474121094,39.810001373291016,40.349998474121094,90665.0,-0.0034577228585337405,1.0,0.0,46.920292984906474,48.16427970069817,-0.4924387884655985,0.031221842975696745,0.1459305504169066,-0.34347410713296966,9.087787817486703,0.6800003051757812,-0.08880903131604612,0.003998565673825283,-1.3143639073017326,1.3223610386493831,-0.6551826708139501,0.6631798021616007,-1.2876344692382844,49.99999999999984,-1.3209415133559403,0.6591812364877786,2,-0.2349987030029297,-0.19499778747558594,-0.1074991226196289,-0.029998779296875,1.8400001525878835,2,0.041140022557293765,4.190499545867393,40.4900016784668,0.0,40.45000076293945,1.2000045776367188,40.900001525878906,0.041140022557293765
558,2002-02-21,40.29999923706055,40.75,40.15999984741211,40.29999923706055,88924.0,-0.0012391385118047937,-3.214305177111717,0.0,39.91936848387524,46.98669945909188,-0.3542823060652509,0.1146654794926576,0.20964078699252298,-0.27537765347582877,8.317739321297068,0.5900001525878906,-0.2709704221422413,-0.06350059509277628,-1.3689590900805158,1.2419578998949632,-0.7162298425866496,0.589228652401097,-1.143329865615236,38.1215225088518,-8.285995763812409,0.6527292474938708,2,-0.1849994659423828,-0.14499855041503906,-0.06999969482421875,0.21000099182128906,1.8899993896484304,3,0.0508684683838736,1.0,40.349998474121094,4.190499545867393,40.4900016784668,0.0,40.45000076293945,0.0508684683838736
559,2002-02-22,40.47999954223633,40.47999954223633,39.58000183105469,40.47999954223633,45379.0,0.004466508897852606,1.0,0.0,42.43615637986533,47.180912785372236,-0.4253843191121831,-0.03316914021032602,0.037343986337234014,-0.429184443720942,8.201402695340361,0.8999977111816406,-0.3022254211301316,0.09499969482421733,-1.2028607701717462,1.3928601598201809,-0.5539305376737644,0.7439299273221991,-1.23279701889102,48.91301643640224,6.982255236355805,0.6489302324979809,2,-0.3299999237060547,-0.3249988555908203,-0.2624998092651367,0.030000686645507812,1.7099990844726491,4,0.03285577683040675,-3.214305177111717,40.29999923706055,1.0,40.349998474121094,4.190499545867393,40.4900016784668,0.03285577683040675
560,2002-02-25,40.47000122070313,40.47000122070313,39.59000015258789,40.47000122070313,102772.0,-0.0002469941118147245,1.0,0.0,44.536101934875,47.03592100573073,-0.19966362491854994,-0.06260980678555228,0.01027764696738842,-0.4015667448874254,8.772754619148955,0.8899993896484375,-0.24122820072680184,0.10800132751465696,-1.1652637057104869,1.3812663607398008,-0.528631189097915,0.7446338441272289,-1.1358868715338204,76.06844294899444,35.93183844307652,0.636632516612572,2,-0.2550029754638743,-0.3150005340576243,-0.605001449584968,0.044998168945305395,1.4499969482421804,0,0.014331554209608077,1.0,40.47999954223633,-3.214305177111717,40.29999923706055,1.0,40.349998474121094,0.014331554209608077
561,2002-02-26,40.88999938964844,40.88999938964844,40.060001373291016,40.88999938964844,38454.0,0.010378012262832526,1.0,0.0,56.45513894418946,48.00073241624646,-0.44020967790174836,-0.476312924422146,-0.42912896966858227,-0.7917441274014436,9.197177360374084,0.8299980163574219,-0.1898770565682355,0.5084995269775376,-0.7854420421536048,1.80244109610868,-0.13847125758803003,1.1554703115431053,-1.4724496876880835,100.0,54.255620171420276,0.6469707845655708,2,-0.5400009155273438,-0.7349987030029297,-1.0275001525878906,-0.375,1.4099998474121094,1,0.01736363646540906,1.0,40.47000122070313,1.0,40.47999954223633,-3.214305177111717,40.29999923706055,0.01736363646540906
562,2002-02-27,41.95000076293945,41.95000076293945,40.61000061035156,41.95000076293945,112365.0,0.025923242580418338,1.0,0.0,75.36229709269868,50.18840744138343,-1.2823356545021412,-1.5280219789637215,-1.51983298477289,-1.820248243907841,9.436419769118915,1.3400001525878906,0.0018214868649479854,1.5135007858276381,0.05292724318374553,2.9740743284715307,0.7832140145056954,2.243787557149581,-2.452353122299698,100.0,48.1397087341558,0.7302867713219461,2,-1.1849994659423828,-1.5699996948242188,-2.0875015258789062,-1.4350013732910156,-0.2999992370605469,2,0.005721045516202894,1.0,40.88999938964844,1.0,40.47000122070313,1.0,40.47999954223633,0.005721045516202894
563,2002-02-28,41.29999923706055,41.93999862670898,40.7599983215332,41.29999923706055,79482.0,-0.01549467256394299,-1.1851820455219637,0.0,66.42332921003157,52.041808390273,-0.619050157143171,-0.8748305895713386,-0.8929235617432312,-1.149394651142785,9.852293953974183,1.19000244140625,0.12952529409498936,0.8329992294311523,-0.6745830782349174,2.340581537097222,0.07920807559811749,1.5867903832641872,-1.6552104090828124,72.57376291887246,15.241487619719067,0.7537911538330366,2,-0.5349979400634766,-0.9199981689453125,-1.4375,-0.7849998474121094,0.3300018310546804,3,0.021549622423474357,1.0,41.95000076293945,1.0,40.88999938964844,1.0,40.47000122070313,0.021549622423474357
564,2002-03-01,41.45000076293945,41.70000076293945,41.09000015258789,41.09000015258789,56005.0,0.0036319982723946875,-2.3888865341414824,100.0,74.45970404289848,54.80703592162858,-0.7630752359344868,-1.067762944873209,-1.0499208545813303,-1.2774601642788141,10.513041718344326,0.6100006103515625,0.2433807909014618,0.9755006790161147,-0.550905400233674,2.5019067582659034,0.21229763939122392,1.7387037186410055,-1.6668992188640175,78.81356480134484,14.317556531676658,0.7632030396248931,3,-0.6849994659423828,-1.0699996948242188,-1.5875015258789062,-0.9350013732910156,-1.0499992370605469,4,0.017852782874521855,-1.1851820455219637,41.29999923706055,1.0,41.95000076293945,1.0,40.88999938964844,0.017852782874521855
565,2002-03-04,41.63999938964844,41.68000030517578,40.61999893188477,40.61999893188477,54964.0,0.004583802731286335,-1.0784331325008472,2.833329801212204,72.86008835116849,57.70805304716764,-0.8566016672164238,-1.2933567837927953,-1.2448516851670917,-1.4411615104359328,11.004536491728745,1.0600013732910085,0.2245717396309459,1.1459993362426744,-0.43123890626760897,2.7232375787529577,0.35738021498753625,1.9346184574978125,-1.7268838924411583,83.59780564010238,14.431093417774619,0.7886191212551409,3,-0.8749980926513672,-1.2599983215332031,-1.6525001525878906,-1.125,-0.7399978637695312,0,0.013208435281516051,-2.3888865341414824,41.45000076293945,-1.1851820455219637,41.29999923706055,1.0,41.95000076293945,0.013208435281516051
566,2002-03-05,41.95000076293945,42.290000915527344,41.04999923706055,41.61999893188477,98163.0,0.007444797738591635,1.4554436747920805,0.3235310617195254,73.19584709768766,60.62755905969888,-1.0479230587351296,-1.6111413433468726,-1.5562847106521573,-1.7227959851265098,11.811222403280228,1.2400016784667969,0.2561209297474818,1.4085006713867188,-0.2857782031607954,3.102779545934233,0.5613612341129581,2.2556401086604794,-1.9146721497882453,79.76189935558877,7.480304364327949,0.8471394372737583,3,-1.0149993896484375,-1.3999996185302734,-1.8200016021728516,-1.4350013732910156,-0.970001220703125,1,-0.0007151988903095763,-1.0784331325008472,41.63999938964844,-2.3888865341414824,41.45000076293945,-1.1851820455219637,41.29999923706055,-0.0007151988903095763
567,2002-03-06,42.75,42.75,41.52000045776367,41.52000045776367,117298.0,0.01907030327797532,1.0,3.7272506588986793,71.4285474744647,64.12857894754215,-1.6446307466193986,-2.338054883839007,-2.348449056443755,-2.502900788056337,12.182820241794056,1.2299995422363281,0.34908365820879084,2.0859998703002915,0.13101793238524806,4.040981808215335,1.1085089013427663,3.063490839257817,-2.534297602658704,100.0,29.354498189430686,0.9774909689575227,3,-1.5849990844726562,-1.9699993133544922,-2.597500801086426,-2.2350006103515625,-2.450000762939453,2,-0.010526333636010632,1.4554436747920805,41.95000076293945,-1.0784331325008472,41.63999938964844,-2.3888865341414824,41.45000076293945,-0.010526333636010632
568,2002-03-07,42.47999954223633,43.47999954223633,42.0,42.650001525878906,107039.0,-0.006315800181606379,-1.619465740337516,-0.13821304626950381,66.73724926676267,66.82870037941964,-1.1542600449767946,-1.9324300968622339,-2.0958337191208756,-2.2151723086816872,11.87492866096391,1.4799995422363281,0.4631436069160415,1.666999435424806,-0.36709009292019346,3.7010889637698057,0.6499546712523028,2.6840441995973094,-2.010867384629165,65.03497249683878,-4.160084114403986,1.0170447641725011,3,-0.9449996948242188,-1.3349990844726562,-2.327500343322754,-1.9650001525878906,-1.5799980163574219,3,-0.01953855991764275,1.0,42.75,1.4554436747920805,41.95000076293945,-1.0784331325008472,41.63999938964844,-0.01953855991764275
569,2002-03-08,42.61000061035156,42.900001525878906,42.06999969482422,42.5,49466.0,0.0030602888304172016,1.4057938965059709,-0.6470548636822618,74.5454230190692,70.16306938877455,-1.0620301631155158,-1.9157109135209112,-2.219823606143649,-2.303357049110602,11.550398236522149,0.8300018310546875,0.6028327849975028,1.641500473022461,-0.4447884676415441,3.727789413686466,0.5983560026904584,2.6846449433544635,-1.7795643665889003,69.58046341892829,-0.5259535269125593,1.0431444703320039,3,-0.8400001525878906,-1.4650001525878906,-2.4575014114379883,-2.095001220703125,-1.6000022888183594,4,-0.022999284867371128,-1.619465740337516,42.47999954223633,1.0,42.75,1.4554436747920805,41.95000076293945,-0.022999284867371128
570,2002-03-11,42.22000122070313,42.75,41.75,42.599998474121094,122970.0,-0.009152766582070537,1.941175150624376,-3.4545013177971335,68.21050687247292,71.46922138080605,-0.44442369119733627,-1.3375339045432284,-1.8282209248521042,-1.885998693692251,10.638248262256178,1.0,0.7936306130029891,1.088500976562507,-0.8405377870462942,3.0175397401713084,0.12398159475810644,2.0530203583669078,-1.0716173811236303,48.14822373275174,-22.105606744289368,0.9645193818044016,3,-0.1750011444091868,-1.0750007629394602,-1.9550018310546946,-1.7050018310546946,-0.31999969482422586,0,-0.0431075235007754,1.4057938965059709,42.61000061035156,-1.619465740337516,42.47999954223633,1.0,42.75,-0.0431075235007754
571,2002-03-12,41.70000076293945,42.25,41.349998474121094,42.25,50182.0,-0.012316448193485319,2.2727373611968456,1.4473768747365099,63.15791430540925,70.11317884888498,0.2263630872228859,-0.6749302970063695,-1.3126265697959951,-1.3342000647216707,9.495066182064352,0.9000015258789062,0.9599470103258909,0.45600051879883097,-1.3161989742038855,2.2282000118015475,-0.4300992277025273,1.3421002653001892,1.779998779296875,16.432024098845382,-54.05462393933754,0.8860997465013577,3,0.34999847412109375,-0.5550003051757812,-1.3800010681152344,-1.1850013732910156,0.18000030517577414,1,-0.01918463363126699,1.941175150624376,42.22000122070313,1.4057938965059709,42.61000061035156,-1.619465740337516,42.47999954223633,-0.01918463363126699
572,2002-03-13,41.849998474121094,41.900001525878906,40.849998474121094,41.52000045776367,69026.0,0.003597067348616312,3.8836883333481187,-0.5999972256708674,64.81834964365768,69.93484778595455,0.0678203050564079,-0.691026156290043,-1.4511936004576,-1.4489691629333947,8.532048108870175,1.0500030517578125,1.130891490202849,0.4984983444213853,-1.134739150999522,2.1317358398422925,-0.3181204032890719,1.3151170921318425,1.5874010467529303,38.02279824611025,-35.047654648308004,0.8166187477104548,3,0.20000076293945312,-0.7049980163574219,-1.482499122619629,-1.3349990844726562,0.0500030517578125,2,-0.02078850570144586,2.2727373611968456,41.70000076293945,1.941175150624376,42.22000122070313,1.4057938965059709,42.61000061035156,-0.02078850570144586
573,2002-03-14,42.25,42.36999893188477,41.70000076293945,41.70000076293945,65008.0,0.00955798185097323,-1.436360357611051,1.6666743731721132,66.23853403654414,69.02138445191518,-0.20478766500911405,-1.0296164100393952,-1.87002005618465,-1.7917382033106293,9.17017088211908,0.6699981689453196,1.224345048797069,0.8259998321533217,-0.8326921747163567,2.484691839023,-0.0033461712815210376,1.6553458355881645,1.083903479003908,68.2926556952415,-7.509954554379334,0.8293460034348399,3,-0.20000076293945312,-1.1049995422363281,-1.822500228881836,-1.7350006103515625,-1.3499984741210938,3,-0.04615386421158474,3.8836883333481187,41.849998474121094,2.2727373611968456,41.70000076293945,1.941175150624376,42.22000122070313,-0.04615386421158474
574,2002-03-15,42.25,42.349998474121094,41.54999923706055,42.25,148900.0,0.0,7.000114442664225,0.0,66.36027555565525,68.2991830301915,-0.08870179129531408,-0.9731880830431123,-1.873436479857574,-1.7339246823123489,9.550962704654662,0.7999992370605469,1.1274702836462822,0.7584999084472628,-0.9201623049508427,2.4371621218453683,-0.08083119825179352,1.597831015146319,0.9845472788085985,73.68423166035569,-1.998633563639288,0.8393311066990534,3,-0.08500099182128906,-1.1049995422363281,-1.9650001525878906,-1.7350006103515625,-1.25,4,-0.0319526266064164,-1.436360357611051,42.25,3.8836883333481187,41.849998474121094,2.2727373611968456,41.70000076293945,-0.0319526266064164
575,2002-03-18,42.5,42.68000030517578,42.25,42.68000030517578,34922.0,0.00591715976331364,3.7777730682829653,-100.0,65.27513572204126,67.419103988453,-0.2278417056772426,-1.119110070376344,-2.0866223373876807,-1.9322137082744888,10.046137748430873,0.43000030517578125,1.1270401446516303,0.9059999465942354,-0.7551527158042575,2.5671526089927283,0.07542361539498899,1.736576277793482,0.6391653266210966,90.16392759169855,16.831754138420848,0.830576331199248,3,-0.33500099182128906,-1.3549995422363281,-2.2150001525878906,-1.9850006103515625,-1.5800018310546875,0,-0.03505886302274819,7.000114442664225,42.25,-1.436360357611051,42.25,3.8836883333481187,41.849998474121094,-0.03505886302274819
576,2002-03-19,42.400001525878906,42.95000076293945,42.09000015258789,42.70000076293945,30015.0,-0.0023529052734374556,1.150003576282097,1.666659602424448,55.220424820837614,65.61820147138333,-0.06403135494516476,-0.9156270812053435,-1.9495679107550714,-1.7805607663425178,10.545966152324093,0.8600006103515625,1.075011111577659,0.7105014801025362,-0.9023224433262627,2.323325403531335,-0.09591048161186677,1.5169134418169392,0.6475971266421894,73.80958868525693,3.691646835021345,0.8064119617144007,3,-0.2350025177001953,-1.220001220703125,-2.220001220703125,-1.8850021362304688,-1.4500007629394531,1,-0.011792452405805287,3.7777730682829653,42.5,7.000114442664225,42.25,-1.436360357611051,42.25,-0.011792452405805287
577,2002-03-20,42.0099983215332,42.83000183105469,42.0099983215332,42.09000015258789,37297.0,-0.009198188450716516,-19.499618539004388,0.2666734483679412,58.765414191039895,64.73244201852525,0.2346384352004236,-0.41622441370508056,-1.4946834638192925,-1.3644376158306244,11.034961961774492,0.8200035095214844,1.020266594467735,0.23749828338623047,-1.2511520765779025,1.7261486433503634,-0.5068268965958325,0.9818234633682934,0.9496963238518958,32.85704165099917,-35.42387841688643,0.7443251799820652,3,-0.10999870300292969,-0.7649993896484375,-1.9299983978271484,-1.4949989318847656,-1.039997100830071,2,-0.0030944360536034887,1.150003576282097,42.400001525878906,3.7777730682829653,42.5,7.000114442664225,42.25,-0.0030944360536034887
578,2002-03-21,42.349998474121094,42.93000030517578,41.79999923706055,42.0,62605.0,0.008093315071941332,-2.013336181640625,-4.374880793438871,60.61317635500422,63.18441461140691,-0.14051869066609157,-0.626911264935984,-1.7806327922161316,-1.676235207786192,11.918924497003836,1.1300010681152344,0.9472533379200385,0.47499847412109375,-0.8612571339755846,1.811254082217772,-0.1931293299272454,1.143126278169433,-1.5,57.14274036653752,-9.400800563645838,0.6681278040483393,3,-0.4499988555908203,-0.9699993133544922,-2.269998550415039,-1.8349990844726562,-0.779998779296875,3,-0.0106256662209131,-19.499618539004388,42.0099983215332,1.150003576282097,42.400001525878906,3.7777730682829653,42.5,-0.0106256662209131
579,2002-03-22,41.810001373291016,42.81999969482422,41.650001525878906,42.70000076293945,44097.0,-0.012750817480195575,1.070798252661855,-2.542866485013624,51.851873398595956,61.366788669865024,0.3062724115134401,0.018798943014019187,-1.1756263092300685,-1.0885352525808187,12.160098354725587,1.1699981689453125,0.8147684062902769,-0.13149871826171733,-1.2968993757353289,1.0339019392118942,-0.7141990469985231,0.45120161047508844,-0.918402862548831,12.307687793255024,-49.92728996377009,0.5827003287368064,3,0.08999824523925781,-0.2800006866455078,-1.730001449584961,-1.2950019836425781,-0.01000213623046875,4,-0.021765123595366198,-2.013336181640625,42.349998474121094,-19.499618539004388,42.0099983215332,1.150003576282097,42.400001525878906,-0.021765123595366198
580,2002-03-25,41.04999923706055,42.4900016784668,41.04999923706055,42.13000106811523,68388.0,-0.0181775200016131,-1.6666666666666667,1.2134860356267172,41.07141505563857,58.912733197668274,0.9866088148840433,0.8690369728029239,-0.37422468998469327,-0.310312823023672,12.14936748286718,1.44000244140625,0.6975299797585848,-0.9205007553100586,-1.9530141680726345,0.11201265745251732,-1.43675746169135,-0.4042440489287671,-0.11763269042968716,0.0,-57.53866085667602,0.5162567063812896,3,0.8500003814697266,0.48000144958496094,-0.9699993133544922,-0.6949996948242188,0.4900016784667969,0,-0.001218008233612955,1.070798252661855,41.810001373291016,-2.013336181640625,42.349998474121094,-19.499618539004388,42.0099983215332,-0.001218008233612955
581,2002-03-26,41.599998474121094,42.16999816894531,40.70000076293945,40.7599983215332,164127.0,0.01339827642588598,-2.062509685802501,-0.7777766004040798,37.99581100129812,55.93245112629499,0.470400069951765,0.3952194811460856,-0.8691322283700345,-0.8259348652128438,12.791327447344115,1.4699974060058594,0.5376200835622953,-0.4060014724731431,-1.3246370325734986,0.5126340876272124,-0.8653192525233209,0.05331630757703465,1.3300018310546875,40.35865004165377,-11.321121977291888,0.45931778005017737,3,0.22500228881835938,-0.06999778747558594,-1.539999008178711,-1.2449989318847656,-0.05999755859375,1,-0.0163461617816838,-1.6666666666666667,41.04999923706055,1.070798252661855,41.810001373291016,-2.013336181640625,42.349998474121094,-0.0163461617816838
582,2002-03-27,42.18999862670898,42.18999862670898,41.25,42.16999816894531,104814.0,0.014182696495888436,92.99771123409239,0.023810064441115785,47.16241799521626,53.81288267725856,-0.0740905494385018,-0.1853834465013975,-1.3944370860192876,-1.3843245252924348,12.671015784727258,0.9399986267089773,0.43972549149750506,0.17199878692625958,-0.749821300020443,1.0938188738729622,-0.28891125654709526,0.6329088303996144,0.6954016876220805,66.8160614183489,16.1305829206622,0.4609100434733528,3,-0.36499786376952414,-0.6599979400634695,-2.0549983978271413,-1.9349994659423757,-0.6399993896484304,2,-0.029390801235639863,-2.062509685802501,41.599998474121094,-1.6666666666666667,41.04999923706055,1.070798252661855,41.810001373291016,-0.029390801235639863
583,2002-03-28,42.18999862670898,42.18999862670898,42.18999862670898,42.18999862670898,0.0,0.0,1.0,0.0,45.783112226412186,51.52653119623155,-0.0933092771278794,-0.12151852939381058,-1.3590339638861693,-1.3747470884863802,12.544202330364302,0.0,0.4025019876934053,0.1274988174438434,-0.7322168107953289,0.9872144456830156,-0.30235899667574273,0.5573566315634295,0.6516936965942506,70.28295351285179,21.079279962531842,0.42985781411958646,3,-0.36499786376952414,-0.6599979400634695,-2.0549983978271413,-1.9349994659423757,-0.43999862670897727,3,-0.028916744387697313,92.99771123409239,42.18999862670898,-2.062509685802501,41.599998474121094,-1.6666666666666667,41.04999923706055,-0.028916744387697313
584,2002-03-29,42.18999862670898,42.18999862670898,42.18999862670898,42.18999862670898,0.0,0.0,1.0,0.0,49.673174368226995,49.79297993469663,-0.11478657179772256,-0.06665464435165092,-1.3129071062546416,-1.3411216965666668,12.41053571935021,0.0,0.34204454906173964,0.09049892425536399,-0.720543042549572,0.9015408910603,-0.315022059147104,0.496019907657832,0.6088598653869752,83.24006154659216,32.502387662805425,0.40552098340246806,3,-0.36499786376952414,-0.6599979400634695,-2.0549983978271413,-1.9599990844726491,-0.43999862670897727,4,-0.01469540061781982,1.0,42.18999862670898,92.99771123409239,42.18999862670898,-2.062509685802501,41.599998474121094,-0.01469540061781982
585,2002-04-01,42.18999862670898,42.18999862670898,42.18999862670898,42.18999862670898,0.0,0.0,1.0,0.0,56.01963022740089,49.881780535425904,-0.18258550284105013,-0.02459857629070683,-1.2516445717304592,-1.3069952883400404,12.85689490824033,0.0,0.23520627175164321,0.06299896240233949,-0.7192276370726489,0.8452255618773279,-0.32811433733515116,0.45411226213983014,0.5668827108038457,100.0,43.06717380235605,0.39111329973749354,4,-0.3749980926513601,-0.6549987792968679,-2.0374984741210866,-1.9599990844726491,-0.48999786376952414,0,-0.009243882492130151,1.0,42.18999862670898,1.0,42.18999862670898,92.99771123409239,42.18999862670898,-0.009243882492130151
586,2002-04-02,41.91999816894531,42.20000076293945,41.25,41.91999816894531,135784.0,-0.006399631821574325,2.3928284355798968,0.0,50.83531806726974,49.00065874389588,0.013595813082915242,0.25617303976716244,-0.9361182235116559,-1.0248492849605597,13.098597489718397,0.9500007629394531,0.11553011848373274,-0.20550136566161825,-0.9892707532823124,0.5782680219590759,-0.5973860594719653,0.18638332814872882,0.7957455570760459,70.52606640780286,10.738536816053035,0.3918846938103477,4,-0.10499763488769531,-0.14999771118164062,-1.7349987030029297,-1.6899986267089844,0.0800018310546875,1,-0.009064820372522653,1.0,42.18999862670898,1.0,42.18999862670898,1.0,42.18999862670898,-0.009064820372522653
587,2002-04-03,42.29999923706055,42.29999923706055,41.5,42.29999923706055,74792.0,0.009064911371984286,1.0,0.0,50.59951095055442,47.888029254512574,-0.3586594311365303,-0.16787664682259162,-1.2658838834994057,-1.4049019187099887,12.862470410510618,0.7999992370605469,-0.01019413632274535,0.19699974060058878,-0.5354400082649633,0.9294394894661409,-0.1692201338321908,0.5632196150333684,0.3754296296991768,100.0,39.582734095071174,0.36621987443277704,4,-0.5399990081787109,-0.25499916076660156,-2.047499656677246,-2.0699996948242188,-0.009998321533203125,2,-0.017966863717277404,2.3928284355798968,41.91999816894531,1.0,42.18999862670898,1.0,42.18999862670898,-0.017966863717277404
588,2002-04-04,41.650001525878906,42.18999862670898,41.36999893188477,41.650001525878906,49619.0,-0.01536637642802019,-1.9285432078582272,0.0,43.775949044505325,46.99070432628027,0.20294321287070005,0.4392732287971768,-0.5737799205512033,-0.7673582765764451,12.043802068354825,0.9300003051757741,-0.07937230588400013,-0.4114980697631836,-1.1480413794754156,0.32504523994904844,-0.7797697246192996,-0.04322641490706758,0.985918778804411,38.095411097507366,-19.790904033348966,0.368271654856115,4,-0.05500030517578125,0.3999977111816406,-1.077500343322754,-1.4200019836425781,1.55999755859375,3,-0.0024010152498127324,1.0,42.29999923706055,2.3928284355798968,41.91999816894531,1.0,42.18999862670898,-0.0024010152498127324
589,2002-04-05,41.63000106811523,42.04999923706055,41.5,41.63000106811523,50299.0,-0.0004802030499627685,-3.2307286011915806,0.0,40.522887767288424,46.929756849796924,0.21760944553785322,0.402738778768871,-0.5142612213084234,-0.7432891317392318,11.180891871718362,0.5499992370605469,-0.1409883472575828,-0.3824985504150433,-1.0954130849871717,0.33041598415708506,-0.7389558177011111,-0.02604128312897558,0.9672008457332097,36.190604212154774,-16.885243008232074,0.3564572672860656,4,-0.13000106811522727,0.4199981689453196,-1.057499885559075,-1.4000015258788991,1.8699989318847727,4,0.0028825109009349426,-1.9285432078582272,41.650001525878906,1.0,42.29999923706055,2.3928284355798968,41.91999816894531,0.0028825109009349426
590,2002-04-08,40.400001525878906,41.86999893188477,40.31999969482422,40.400001525878906,75930.0,-0.029545988726346395,-18.374547015067797,0.0,32.51748624841939,46.32105409947706,1.5038571726667413,1.569886316239284,0.7134092357933497,0.47424739616913314,11.128971108997177,1.549999237060554,-0.2774951983901346,-1.5214981079101548,-2.5273386439858143,-0.5156575718344953,-2.024418375947981,-1.0185778398723286,2.1592563649513536,4.040497452051364,-44.49541135587011,0.5029202680378285,4,0.9099979400634766,1.4999980926513672,0.1724996566772461,-0.17000198364257812,3.5999984741210938,0,0.033415802552787754,-3.2307286011915806,41.63000106811523,-1.9285432078582272,41.650001525878906,1.0,42.29999923706055,0.033415802552787754
591,2002-04-09,40.900001525878906,40.93999862670898,40.29999923706055,40.900001525878906,46279.0,0.012376237156320746,15.001144492134282,0.0,40.480298685008606,45.57859639834288,0.999196662214203,1.0612923928793236,0.2307044895641397,-0.02761073985956841,11.601115749080623,0.6399993896484304,-0.3246265137102853,-0.9814981460571275,-2.0834623082189623,0.12046601610470731,-1.5324802271380449,-0.4305160649762101,1.5696860371111114,30.00011444091797,-19.671444180971633,0.5509820810809188,4,0.3999977111816406,0.9899978637695312,-0.3275003433227539,-0.6700019836425781,2.6999969482421875,1,0.019559882816981178,-18.374547015067797,40.400001525878906,-3.2307286011915806,41.63000106811523,-1.9285432078582272,41.650001525878906,0.019559882816981178
592,2002-04-10,40.97999954223633,41.150001525878906,40.310001373291016,40.97999954223633,75460.0,0.0019559416472589852,3.941119712779087,0.0,37.701975357174376,44.6806923017609,0.815241574727267,0.962101812382663,0.15800467839001442,-0.11173495789325472,12.57487094535151,0.8400001525878906,-0.24566367532373334,-0.8580001831054673,-2.031560584177761,0.31556021796682643,-1.4447803836416142,-0.27121998256932045,1.3595067211979242,35.97886374462121,-12.221048748160918,0.5867802005361465,4,0.31999969482421875,0.9099998474121094,-0.23749828338623047,-0.5799999237060547,2.8800010681152344,2,0.024890201785200183,15.001144492134282,40.900001525878906,-18.374547015067797,40.400001525878906,-3.2307286011915806,41.63000106811523,0.024890201785200183
593,2002-04-11,40.29999923706055,41.47999954223633,40.099998474121094,40.29999923706055,123914.0,-0.016593467856800048,-5.899979019245074,0.0,36.777562361291274,43.24784652321249,1.3398512261327795,1.5689641097673643,0.8427100614296137,0.5540755534212636,12.933306682960133,1.3800010681152344,-0.2060059396218321,-1.4405004501342802,-2.7819439144623175,-0.09905698580624289,-2.111222182298299,-0.7697787179702615,1.9171366047912812,10.256445368665894,-40.72863878968279,0.6707217321640181,4,0.8999996185302734,1.489999771118164,0.6725015640258789,0.3299999237060547,3.700000762939453,3,0.049379695189590844,3.941119712779087,40.97999954223633,15.001144492134282,40.900001525878906,-18.374547015067797,40.400001525878906,0.049379695189590844
594,2002-04-12,40.900001525878906,41.040000915527344,40.349998474121094,40.900001525878906,68218.0,0.01488839454534241,3.928610354223433,0.0,48.64866908287104,42.428850840486945,0.6007999566678421,0.909255644589372,0.23481678645903514,-0.05118312512043133,13.494352954705219,0.7400016784667969,-0.25321363963406895,-0.7729982376098619,-2.142070685376872,0.5960742101571483,-1.457534461493367,-0.08846201372635676,1.1477633265544611,45.197900839448515,-11.730978295038376,0.6845362238835044,4,0.29999732971191406,0.6249980926513672,0.4399986267089844,0.09499740600585938,2.4499969482421875,4,0.05647915580472862,-5.899979019245074,40.29999923706055,3.941119712779087,40.97999954223633,15.001144492134282,40.900001525878906,0.05647915580472862
595,2002-04-15,41.0099983215332,41.45000076293945,40.61000061035156,41.0099983215332,55877.0,0.002689408106371305,-1.1000123978370542,0.0,44.22700075771431,41.69459336164745,0.3417569549609283,0.7187593518726914,0.11965635344726877,-0.16409365229903727,13.514907923641536,0.8400001525878906,-0.2969404900041468,-0.5885013580322251,-1.9299729196209512,0.7529702035565009,-1.2592371388265846,0.08223442276213433,0.8819452206351812,65.94196688955907,6.631328387265775,0.6707357807943618,4,0.1900005340576172,0.5150012969970703,0.44750213623046875,-0.0149993896484375,3.3400001525878906,0,0.060716941730752705,3.928610354223433,40.900001525878906,-5.899979019245074,40.29999923706055,3.941119712779087,40.97999954223633,0.060716941730752705
596,2002-04-16,41.900001525878906,41.959999084472656,41.150001525878906,41.900001525878906,70531.0,0.021702102920555078,12.500508646998982,0.0,47.319804907491886,41.33018157908495,-0.616178861526933,-0.22200556595741716,-0.7572155560043043,-1.0373347408307438,13.004918293261248,0.9500007629394531,-0.34997015919458363,0.32650184631347656,-0.9699582262488988,1.622961918875852,-0.3217281899677076,0.9747318825946607,-1.8000030517578125,96.77432586527969,36.82626846792836,0.6482300362811864,4,-0.7550029754638672,-0.3750019073486328,-0.30500125885009766,-0.9050025939941406,2.979999542236321,1,0.05011929349988353,-1.1000123978370542,41.0099983215332,3.928610354223433,40.900001525878906,-5.899979019245074,40.29999923706055,0.05011929349988353
597,2002-04-17,41.88000106811523,42.0,41.5,41.88000106811523,51771.0,-0.0004773378767379821,3.1667037543310625,0.0,47.1455106706139,41.70457731531924,-0.7398204568980233,-0.2237134327997481,-0.7014789021934362,-0.9976442049860594,12.555477234883794,0.5,-0.44262344658130104,0.31300125122069744,-0.9755236901267352,1.6015261925681301,-0.3312612194530189,0.9572637218944138,-1.7428025817871031,93.68427181503112,33.59589805016752,0.644262470673718,4,-0.805002212524407,-0.35500144958495383,-0.2825012207031179,-0.8850021362304616,3.520000457763672,2,0.04106966003196599,12.500508646998982,41.900001525878906,-1.1000123978370542,41.0099983215332,3.928610354223433,40.900001525878906,0.04106966003196599
598,2002-04-18,41.900001525878906,42.0,41.400001525878906,41.900001525878906,88516.0,0.0004775658370006486,5.0000762951094835,0.0,47.3394765116174,42.46197606468913,-0.8053167162585524,-0.29424097332429255,-0.6589836416113997,-0.996840040166802,12.417606737196374,0.5999984741210938,-0.49494423515269403,0.35550155639648295,-0.8904676811683458,1.6014707939613118,-0.2674830623859279,0.9784861751788938,-1.6882909790039093,93.93949202151025,35.26032161052028,0.6229846187824143,4,-0.8500022888183594,-0.3750019073486328,-0.3025016784667969,-0.9050025939941406,4.6999969482421875,3,0.046778019405609994,3.1667037543310625,41.88000106811523,12.500508646998982,41.900001525878906,-1.1000123978370542,41.0099983215332,0.046778019405609994
599,2002-04-19,40.900001525878906,42.150001525878906,40.61000061035156,40.900001525878906,316644.0,-0.023866347579542757,-4.310331219910026,0.0,40.000023657034575,43.29336911009082,0.08967323960425944,0.668355515217506,0.39318051569486556,0.023150976272532375,12.823632080372835,1.5400009155273438,-0.6072801441456477,-0.5989984512329087,-1.8703482628664716,0.6723513604006541,-1.2346733570496866,0.036676454583869145,-0.6167594008789123,18.831217085870268,-33.190982440795366,0.6356749058167805,4,0.22499847412109375,0.6249980926513672,0.6974983215332031,0.09499740600585938,5.359996795654297,4,0.07579458089163182,5.0000762951094835,41.900001525878906,3.1667037543310625,41.88000106811523,12.500508646998982,41.900001525878906,0.07579458089163182
600,2002-04-22,41.0,41.22999954223633,40.810001373291016,41.0,166220.0,0.002444950376293331,-1.2105326560523622,0.0,42.67517239033353,43.53724396623803,0.09357543351007536,0.594921076877398,0.3649922087162736,-0.057189737951084396,14.010695087671476,0.4199981689453125,-0.6371581700906574,-0.49650001525878906,-1.7717579621875856,0.7787579316700075,-1.1341289887231838,0.14112895820560567,-0.6047523109472692,25.324620636013695,-23.350803110710768,0.6376289734643968,4,0.125,0.5249996185302734,0.6549997329711914,-0.005001068115234375,5.599998474121094,0,0.057317035954173035,-4.310331219910026,40.900001525878906,5.0000762951094835,41.900001525878906,3.1667037543310625,41.88000106811523,0.057317035954173035
601,2002-04-23,40.91999816894531,41.349998474121094,40.900001525878906,40.91999816894531,102253.0,-0.001951264172065592,-21.503624570774512,0.0,38.46152864754941,43.621638776279696,0.19747912652442068,0.6549463784378844,0.5015585132843796,0.005799136121410697,14.7791087828675,0.4499969482421875,-0.6558676106706187,-0.5425018310546861,-1.8421670410050552,0.7571633788956831,-1.192334436029867,0.10733077392049495,-0.41946524968301446,20.129699629925042,-21.142502633149704,0.6498326049751842,4,0.2050018310546875,0.6050014495849609,0.7350015640258789,0.07500076293945312,5.980003356933587,1,0.0838221030952746,-1.2105326560523622,41.0,-4.310331219910026,40.900001525878906,5.0000762951094835,41.900001525878906,0.0838221030952746
602,2002-04-24,40.95000076293945,41.29999923706055,40.849998474121094,40.95000076293945,113045.0,0.0007332012545617772,-3.499904634751097,0.0,43.47014752760139,44.365259350314155,0.18190271516046153,0.5557781428260284,0.5215757822023264,-0.041214670133939535,15.637350412642459,0.4500007629394531,-0.5092534559597226,-0.45049934387206747,-1.7220410816065694,0.8210423938624345,-1.086270212739315,0.18527152499517996,-0.3504997272801589,22.07791886094198,-18.78663036321765,0.6357708688672504,4,0.2999992370605469,0.5649986267089844,0.722498893737793,0.0449981689453125,5.599998474121094,2,0.09597070163506571,-21.503624570774512,40.91999816894531,-1.2105326560523622,41.0,-4.310331219910026,40.900001525878906,0.09597070163506571
603,2002-04-25,40.97000122070313,41.15999984741211,40.5,40.97000122070313,182980.0,0.0004884116579011444,2.473708514867518,0.0,43.84329008827188,43.83132835091424,0.29830689523757314,0.46345373395464406,0.5173972316162931,-0.0782827396593504,16.694768585626903,0.6599998474121094,-0.4478375358977189,-0.3694990158080955,-1.597890265908994,0.8588922342928029,-0.9836946408585447,0.2446966092423537,1.1800003051757741,28.484896124733982,-12.435062213479522,0.6141956250504507,4,0.354999542236321,0.5449981689453054,0.6024980545043874,0.02499771118163352,6.529998779296868,3,0.10812790268937511,-3.499904634751097,40.95000076293945,-21.503624570774512,40.91999816894531,-1.2105326560523622,41.0,0.10812790268937511
604,2002-04-26,41.56999969482422,41.70000076293945,41.0,41.56999969482422,148809.0,0.014644824414061564,4.384577012236274,0.0,62.36783656009713,45.84697677340123,-0.2197687252558893,-0.19539297773395248,-0.06270495308167767,-0.6778223848337603,17.486664001723778,0.729999542236321,-0.3572554269685355,0.26149940490722656,-0.9063192188585774,1.4293180286730305,-0.32240990697567895,0.8454087167901321,0.5470018005371102,89.16658454476385,41.78131056622417,0.5839093118829033,4,-0.24499893188476562,-0.1100006103515625,0.06999969482421875,-0.5750007629394531,5.479999542236328,4,0.12100069319757889,2.473708514867518,40.97000122070313,-3.499904634751097,40.95000076293945,-21.503624570774512,40.91999816894531,0.12100069319757889
605,2002-04-29,41.79999923706055,42.0,41.08000183105469,41.79999923706055,86692.0,0.005532825208679704,3.5999732972210037,0.0,60.0896538805966,47.26584888152398,-0.3642238977786647,-0.4807570463406563,-0.25521828364191634,-0.9138448726480206,18.15880359831109,0.9199981689453125,-0.19144797787782153,0.5109989166259794,-0.6067976496170715,1.6287954828690303,-0.047899366495542495,1.0698971997475013,0.28466222839355737,86.66661580403647,35.55040714536869,0.5588982831215239,4,-0.47499847412109375,-0.5049991607666016,-0.08499908447265625,-0.8050003051757812,4.200000762939453,0,0.10669854463821027,4.384577012236274,41.56999969482422,2.473708514867518,40.97000122070313,-3.499904634751097,40.95000076293945,0.10669854463821027
606,2002-04-30,41.540000915527344,42.0,41.5,41.540000915527344,89085.0,-0.006220055652601197,-11.49971390425329,0.0,56.0344933896439,48.25351362808287,-0.1795427842076407,-0.26423425961363733,0.038728384476165445,-0.6660730081296009,17.707054043703707,0.5,-0.15121221696631437,0.2700004577636719,-0.8150754934881519,1.3550764090154956,-0.27253751786224,0.8125384333895838,0.5129673206176761,69.33339436848959,15.628977502336085,0.5425379756259106,4,-0.21500015258789062,-0.34000205993652344,0.17499923706054688,-0.5450019836425781,3.4599990844726562,1,0.12181024186502509,3.5999732972210037,41.79999923706055,4.384577012236274,41.56999969482422,2.473708514867518,40.97000122070313,0.12181024186502509
607,2002-05-01,41.540000915527344,41.540000915527344,41.540000915527344,41.540000915527344,0.0,0.0,1.0,0.0,65.65657538693615,50.28874683645161,-0.2602073085375096,-0.3416050420246677,0.07789008468165548,-0.6533551719294337,17.390150991230477,0.0,-0.0866079075425219,0.3080003738403292,-0.6734834152669364,1.2894841629475948,-0.18274152071330718,0.7987422683939656,0.4819079558947763,69.33339436848959,9.714513350168218,0.49074189455363326,5,-0.21500015258789062,-0.34000205993652344,0.13749980926513672,-0.5450019836425781,3.6100006103515554,2,0.12903226991379357,-11.49971390425329,41.540000915527344,3.5999732972210037,41.79999923706055,4.384577012236274,41.56999969482422,0.12903226991379357
608,2002-05-02,41.54999923706055,41.79999923706055,41.47999954223633,41.54999923706055,116320.0,0.000240691413404992,-3.571444141689373,0.0,59.64388601182892,52.47139820920655,-0.363277047651529,-0.3789061328122898,0.10958894560648247,-0.6453389208071698,16.81559224560075,0.31999969482421875,-0.10613653897478059,0.3229988098144503,-0.6505052094692374,1.296502829098138,-0.1637531998273971,0.8097508194562977,0.4500007629394531,54.99992370605469,-6.176955911766029,0.4867520096418445,5,-0.2999992370605469,-0.35000038146972656,0.1275014877319336,-0.404998779296875,4.450000762939453,3,0.12033694565125885,1.0,41.540000915527344,-11.49971390425329,41.540000915527344,3.5999732972210037,41.79999923706055,0.12033694565125885
609,2002-05-03,41.75,41.849998474121094,41.5,41.75,54022.0,0.004813496188011079,2.5000381475547417,0.0,60.69365691347144,54.47345204511075,-0.4805619696579413,-0.6002300365141409,-0.05133373859682422,-0.8301306607794317,16.238237910146907,0.34999847412109375,-0.12175000725030571,0.5169996261596665,-0.46836933047207907,1.5023685827914122,0.02431514784379374,1.0096841044755394,0.21999999999999886,72.82603287280448,11.745791200713597,0.4926844783158731,5,-0.5,-0.5500011444091797,-0.07249927520751953,-0.6049995422363281,4.25,4,0.13772455089820368,-3.571444141689373,41.54999923706055,1.0,41.540000915527344,-11.49971390425329,41.540000915527344,0.13772455089820368
610,2002-05-06,41.75,41.93000030517578,41.540000915527344,41.75,0.0,0.0,1.166659602424448,0.0,47.08168202935982,55.43124686531191,-0.4056442306905623,-0.5205971363405695,-0.011127629430106367,-0.8369616206955897,14.468100843089795,0.3899993896484375,-0.14382345483682712,0.4494997024536147,-0.4789170196607202,1.3779164245679496,-0.014708658603552749,0.9137080635107822,0.19059999999999633,51.923119245864356,-4.450302088165984,0.4642083610571676,5,-0.5,-0.5500011444091797,-0.07249927520751953,-0.6049995422363281,4.509998321533203,0,0.12694608951043218,2.5000381475547417,41.75,-3.571444141689373,41.54999923706055,1.0,41.540000915527344,0.12694608951043218
611,2002-05-07,41.70000076293945,41.88000106811523,41.5,41.70000076293945,54574.0,-0.0011975865164203237,1.1111134658585613,0.0,46.53845363819644,55.772169766489135,-0.26079095616186976,-0.4296176851966962,0.06578581633566216,-0.7874472017932419,12.559109884479842,0.38000106811522727,-0.02817460375094072,0.3595005035400405,-0.5651900636296219,1.2841910707097028,-0.1028447800447907,0.8218457871248717,0.22999954223632812,48.88907726868139,-2.6505625135664346,0.4623452835848323,5,-0.4500007629394531,-0.5000019073486328,-0.025000572204589844,-0.5550003051757812,4.950000762939446,1,0.10311748581266533,1.166659602424448,41.75,2.5000381475547417,41.75,-3.571444141689373,41.54999923706055,0.10311748581266533
612,2002-05-08,42.0,42.0,41.54999923706055,42.0,75297.0,0.007194226176781449,1.0,0.0,51.73608627581877,56.64914712066102,-0.4427437603891917,-0.6843710242132488,-0.23743052263134246,-1.0976880646246627,10.996499851036083,0.4500007629394531,0.07251155495490025,0.6084997177124052,-0.344551797755571,1.5615512331803814,0.1319739599784171,1.0850254754463933,-1.5,100.0,51.60025664565894,0.47652575773398714,5,-0.5,-0.8000011444091797,-0.20749950408935547,-0.8549995422363281,4.700000762939453,2,0.0714285714285714,1.1111134658585613,41.70000076293945,1.166659602424448,41.75,2.5000381475547417,41.75,0.0714285714285714
613,2002-05-09,42.290000915527344,42.43999862670898,42.0,42.290000915527344,74900.0,0.006904783703032047,1.9333689377178505,0.0,82.02766273125523,58.8335722507897,-0.5876046372784813,-0.8618282887888711,-0.5063903358562243,-1.3885243100798448,10.169943958120447,0.43999862670897727,0.22457184662896168,0.7990005493164034,-0.08743319031328411,1.685434288946091,0.3557836795015632,1.2422174191312436,-1.7600009155273426,84.04277337012826,30.58493811780867,0.44321686981484365,5,-0.5300006866455078,-1.0200023651123047,-0.3875007629394531,-1.1450004577636719,3.7099990844726562,3,0.0676282938859305,1.0,42.0,1.1111134658585613,41.70000076293945,1.166659602424448,41.75,0.0676282938859305
614,2002-05-10,43.209999084472656,43.66999816894531,42.400001525878906,43.209999084472656,286876.0,0.02175450813498392,1.7608677624268156,0.0,86.95653283321212,61.818781023302535,-1.3974624417083064,-1.6863542052195655,-1.3990588588037411,-2.296671671122347,9.829054372986459,1.3799972534179688,0.3673888244434096,1.6034988403320298,0.4729419018317813,2.7340557788322783,1.0382203710819056,2.168777309582154,-2.603599139404295,78.80186762110355,20.88543876733739,0.5652784692501244,5,-0.6350002288818359,-1.3250007629394531,-1.3874988555908203,-2.0649986267089844,2.7800025939941406,4,0.06456840950339005,1.9333689377178505,42.290000915527344,1.0,42.0,1.1111134658585613,41.70000076293945,0.06456840950339005
615,2002-05-13,43.5,43.5099983215332,42.91999816894531,43.5,83896.0,0.006711430726032086,58.0099198779092,0.0,90.31256705528932,65.62745587504091,-1.5879483618616774,-1.8764524030422933,-1.6639219749974217,-2.573015125828107,10.160193171867197,0.5900001525878906,0.5282690055980197,1.7689996719360366,0.39321078268512366,3.1447885611869495,1.0811052273105801,2.456894116561493,-2.709784161499023,92.16597638753137,28.252414187468844,0.6878944446254581,5,-0.9250011444091797,-1.6150016784667969,-1.7250003814697266,-2.354999542236328,1.5400009155273438,0,0.05747126436781613,1.7608677624268156,43.209999084472656,1.9333689377178505,42.290000915527344,1.0,42.0,0.05747126436781613
616,2002-05-14,44.0,44.0,43.099998474121094,44.0,147089.0,0.011494252873563315,1.0,0.0,91.55318704414557,68.5048571702864,-1.9023534454254687,-2.330547542309411,-2.1424496448249357,-3.056311536158887,11.451086100787267,0.9000015258789062,0.5553257908087161,2.1639997482299833,0.4539628142611889,3.8740366821987777,1.308981281245586,3.0190182152143805,-3.0369972216723653,100.0,29.522420824548206,0.8550184669843969,5,-1.260000228881836,-1.9500007629394531,-2.395000457763672,-2.854999542236328,1.25,1,0.05136359821666381,58.0099198779092,43.5,1.7608677624268156,43.209999084472656,1.9333689377178505,42.290000915527344,0.05136359821666381
617,2002-05-15,43.599998474121094,44.0,43.20000076293945,43.599998474121094,69185.0,-0.009090943769975102,-1.000009536797734,0.0,82.46913859328873,71.04099634600416,-1.318014753398188,-1.892089596167068,-1.7509714408024237,-2.641762831828629,12.869962990142842,0.7999992370605469,0.5796925172886631,1.6779983520507784,-0.20555423207754586,3.5615509361791027,0.7362220599866163,2.6197746441149405,-2.3940359180596715,79.99992370605469,4.03661896003257,0.9417762920641628,5,-0.8499984741210938,-1.5499992370605469,-2.0049991607666016,-2.454998016357422,0.9900016784667969,2,0.06995420088301474,1.0,44.0,58.0099198779092,43.5,1.7608677624268156,43.209999084472656,0.06995420088301474
618,2002-05-16,43.86000061035156,44.02000045776367,43.400001525878906,43.86000061035156,73104.0,0.005963351957106067,2.874997019764919,0.0,80.86255364740673,73.28198487199697,-1.358773487296915,-2.105684186780927,-2.007947130328887,-2.8965755147316585,14.233429463641082,0.6199989318847656,0.6599328196176444,1.8400005340576158,-0.23314562502554992,3.9131466931407815,0.8034274545160329,2.8765736135991986,-2.4305150587750575,90.12345969722585,15.176348467570534,1.0365730795415813,5,-1.1000003814697266,-1.8000011444091797,-2.2650012969970703,-2.7150001525878906,-0.3600006103515625,3,0.06475148456604463,-1.000009536797734,43.599998474121094,1.0,44.0,58.0099198779092,43.5,0.06475148456604463
619,2002-05-17,44.0,44.5,43.5,44.0,135163.0,0.0031919605038810417,1.0,0.0,80.38675983523032,76.98254907264925,-1.2807284673564965,-2.109696839992921,-2.147421833535738,-3.019501366385562,14.837087214101901,1.0,0.7132584025533788,1.8250000000000028,-0.35629341897214317,4.006293418972149,0.7343532905139298,2.915646709486076,-2.3114629578047783,68.3544670536085,-4.899108340978756,1.0906467094860737,5,-1.0,-1.5750007629394531,-2.5050010681152344,-2.854999542236328,-0.9799995422363281,4,0.045454545454545414,2.874997019764919,43.86000061035156,-1.000009536797734,43.599998474121094,1.0,44.0,0.045454545454545414
620,2002-05-20,43.349998474121094,44.349998474121094,43.15999984741211,43.349998474121094,45702.0,-0.014772761951793334,-5.2631959363141725,0.0,72.56853608930001,79.87478045610519,-0.4245447254794428,-1.3434940196853233,-1.4918651082860492,-2.3560326957454834,15.214193012642092,1.1899986267089844,0.7987630658143701,1.0574985504150405,-1.1104287364852254,3.2254258373153064,-0.02646509303509248,2.1414621938651734,-1.324085876989301,17.85712339442292,-53.583474097525915,1.0839636434501319,5,-0.3249988555908203,-0.8499984741210938,-1.9874992370605469,-2.204998016357422,1.3000030517578125,0,0.06089973004086091,1.0,44.0,2.874997019764919,43.86000061035156,-1.000009536797734,43.599998474121094,0.06089973004086091
621,2002-05-21,44.349998474121094,44.349998474121094,43.27999877929688,44.349998474121094,83685.0,0.023068051561685232,1.0,0.0,78.0438758525959,82.79786818685821,-1.1277012621076423,-2.185397990414984,-2.4578115516403187,-3.336613878654987,15.8142888463717,1.0699996948242116,0.9014244324912042,1.8859985351562472,-0.36582461110013753,4.137821681412632,0.7600869620280548,3.0119101082844395,-2.0271953886451186,88.80585755238802,16.392382839231473,1.125911573128194,5,-1.0999984741210938,-1.8499984741210938,-2.987499237060547,-3.204998016357422,-0.279998779296875,1,0.015558116463270544,-5.2631959363141725,43.349998474121094,1.0,44.0,2.874997019764919,43.86000061035156,0.015558116463270544
622,2002-05-22,44.88000106811523,45.0,43.849998474121094,44.88000106811523,178100.0,0.011950453488817958,8.583431350732178,0.0,80.10848075891,82.58462574548652,-1.34796661539783,-2.5358953651139373,-2.951735416349905,-3.8368930491535025,16.602722616490436,1.1500015258789062,1.089668546883722,2.219501113891596,-0.15840080833415016,4.597403036117342,1.0305501527787229,3.408452075004469,-2.295934352896367,93.47831946013707,18.082971794649254,1.1889509611128715,5,-1.1800003051757741,-2.1300010681152273,-3.545001983642571,-3.7350006103515554,-0.729999542236321,2,0.008244182778053277,1.0,44.349998474121094,-5.2631959363141725,43.349998474121094,1.0,44.0,0.008244182778053277
623,2002-05-23,45.4000015258789,45.68999862670898,44.349998474121094,45.4000015258789,150767.0,0.011586462686898225,3.620736375475173,0.0,81.1965616897852,81.94462895177242,-1.5426460169845768,-2.85328390645531,-3.4417660464670377,-4.3412487426053445,17.188053557365475,1.3400001525878835,1.318938266316799,2.5180015563964773,-0.016988161368132637,5.052991274161087,1.2505066975141688,3.7854964152787858,-2.4777041507906787,88.53765846833042,12.287839916330768,1.2674948588823065,5,-1.0950031280517507,-2.305002212524407,-4.100002288818352,-4.255001068115227,-1.2100028991699219,3,-0.017841439340685716,8.583431350732178,44.88000106811523,1.0,44.349998474121094,-5.2631959363141725,43.349998474121094,-0.017841439340685716
624,2002-05-24,46.599998474121094,46.599998474121094,45.290000915527344,46.599998474121094,169755.0,0.026431649953980063,1.0,0.0,84.39713740912367,81.28735899108734,-2.47105985712264,-3.8547600119153174,-4.597231184758087,-5.510640244410951,18.932951352314735,1.30999755859375,1.5639217734661628,3.466498565673831,0.5156219821775991,6.417375149170063,1.9910602739257186,4.941936857421943,-3.2348688987735557,100.0,19.81903656047038,1.475438291748115,5,-1.75,-3.049999237060547,-5.312499046325684,-5.454998016357422,-2.30999755859375,4,-0.06652357458429214,3.620736375475173,45.4000015258789,8.583431350732178,44.88000106811523,1.0,44.349998474121094,-0.06652357458429214
625,2002-05-27,46.2599983215332,47.06999969482422,46.2599983215332,46.2599983215332,235578.0,-0.007296140852380173,0.0,0.0,81.06263687947538,80.12174230612399,-1.8979741529557543,-3.334455177977553,-4.2237913845191315,-5.123179127068575,21.32659612027655,0.8100013732910156,1.724963791179647,2.903498458862302,-0.28739759074479565,6.094394508469399,1.3080504340587495,4.498946483665854,-2.3125923444064256,78.62793726585913,-5.283575712324549,1.5954480248035499,5,-1.144998550415039,-2.4749984741210938,-4.934998512268066,-5.114997863769531,-2.0,0,-0.07003886686829752,1.0,46.599998474121094,3.620736375475173,45.4000015258789,8.583431350732178,44.88000106811523,-0.07003886686829752
626,2002-05-28,46.599998474121094,46.7400016784668,46.11000061035156,46.599998474121094,224188.0,0.007349765778733808,3.499904634751097,0.0,81.16528069537026,79.97686920635527,-2.045483724189232,-3.452971938095665,-4.52248786196337,-5.41294004722964,23.744106386319867,0.6300010681152344,1.7940605410678572,2.9904987335205107,-0.39068977287622175,6.371687239917243,1.299904480322148,4.681092986718873,-2.0280737534548265,85.40369433150417,3.3815590086619096,1.6905942531983653,5,-1.4849987030029297,-2.8149986267089844,-5.274998664855957,-5.454998016357422,-2.5,1,-0.04184542944406111,0.0,46.2599983215332,1.0,46.599998474121094,3.620736375475173,45.4000015258789,-0.04184542944406111
627,2002-05-29,46.9000015258789,46.95000076293945,46.599998474121094,46.9000015258789,326126.0,0.006437833939509918,6.000152590217972,0.0,81.19077288067699,80.01333801005197,-2.04299675286034,-3.5108301542516003,-4.764276692068471,-5.644801526401075,26.33432408814308,0.3500022888183594,1.8408065813430383,3.0225017547607322,-0.5141385163616619,6.559142025883126,1.2541816191995352,4.790821890321929,-1.828461810381043,93.75007012307977,11.488504581125127,1.7683201355611988,5,-1.785001754760735,-3.1150016784667898,-5.575001716613762,-5.755001068115227,-3.370002746582017,2,-0.060341188464420825,3.499904634751097,46.599998474121094,0.0,46.2599983215332,1.0,46.599998474121094,-0.060341188464420825
628,2002-05-30,46.54999923706055,46.9000015258789,46.0,46.54999923706055,204456.0,-0.007462735126463116,1.571416115355723,0.0,74.48676464419061,79.35778298882533,-1.4206911804055267,-2.9165681017944536,-4.369887885722932,-5.235984698889176,28.919181808292382,0.9000015258788991,1.824179048715095,2.42249946594238,-1.1282502130681067,5.973249144952867,0.6471246264371331,4.197874305447627,-1.0787675256974154,70.78647110257685,-11.420620661325671,1.7753748395052449,5,-1.4349994659423828,-2.7649993896484375,-5.167499542236328,-5.369998931884766,-1.3999977111816477,3,-0.05155741676727876,6.000152590217972,46.9000015258789,3.499904634751097,46.599998474121094,0.0,46.2599983215332,-0.05155741676727876
629,2002-05-31,47.5,47.54999923706055,46.11000061035156,47.5,745159.0,0.020408179989466424,27.80041199359121,0.0,76.7379286428266,79.82104882810606,-2.0361264269337767,-3.59818699727947,-5.246139501500586,-6.113066043869281,31.715668295869666,1.4399986267089844,1.8999904902817235,3.085000228881839,-0.5843690909808217,6.754369548744499,1.250315568950505,4.919684888813173,-1.7090146919446525,96.77424118250751,15.173089203374474,1.8346846599313305,5,-2.085000991821289,-3.2250003814697266,-6.079999923706055,-6.255001068115234,-1.6500015258789062,4,-0.06968423943770574,1.571416115355723,46.54999923706055,6.000152590217972,46.9000015258789,3.499904634751097,46.599998474121094,-0.06968423943770574
630,2002-06-03,47.04999923706055,47.6500015258789,47.0,47.04999923706055,576792.0,-0.009473700272409569,-12.000228885328308,0.0,70.52486146715185,78.98560278527894,-1.1243203996439206,-2.878338874837624,-4.701597203024058,-5.600005877482097,34.55261806830052,0.6500015258788991,1.9844331415655887,2.369999504089357,-1.2542401486167662,5.99423915679548,0.5578796777362953,4.1821193304424185,-1.0499992370605469,63.63625854838215,-14.991591302982975,1.8121198263530627,6,-1.2999992370605469,-2.68499755859375,-5.657499313354492,-5.670000076293945,-2.6399993896484375,0,-0.05866096421440947,27.80041199359121,47.5,1.571416115355723,46.54999923706055,6.000152590217972,46.9000015258789,-0.05866096421440947
631,2002-06-04,46.0,46.54999923706055,45.5,46.0,395037.0,-0.022316668524693162,-1.0999984741210938,0.0,64.85147720201729,77.29038016784642,0.20600940597318385,-1.5701810939869745,-3.58503910364724,-4.48921929786912,36.80070877411721,1.5499992370605469,2.0545767550722687,1.1050003051757784,-2.2769734009626603,4.486974011314217,-0.585986547893441,2.7959871582449978,1.6500015258788991,23.255797448590414,-52.91830142729802,1.6909868530692203,6,0.0,-1.4349994659423828,-4.689999580383301,-4.469999313354492,-2.0600013732910227,1,-0.037826123444930415,-12.000228885328308,47.04999923706055,27.80041199359121,47.5,1.571416115355723,46.54999923706055,-0.037826123444930415
632,2002-06-05,45.0,46.09000015258789,45.0,45.0,130361.0,-0.021739130434782594,0.0,0.0,56.46257620738096,74.5421595586904,1.3687611905916484,-0.3519494913450387,-2.547748407511179,-3.4328314361709147,38.74111911071832,1.0900001525878906,2.190995227714538,-0.04499969482422017,-3.1403033033954273,3.050303913746987,-1.5926514991098273,1.502652109461387,2.650001525878899,0.0,-71.33581478613827,1.5476518042856044,6,1.3250007629394531,-0.4349994659423828,-3.7375001907348633,-3.469999313354492,-2.0,2,-0.02000003390842009,-1.0999984741210938,46.0,-12.000228885328308,47.04999923706055,27.80041199359121,47.5,-0.02000003390842009
633,2002-06-06,45.1500015258789,46.29999923706055,45.099998474121094,45.1500015258789,122020.0,0.00333336724175326,-22.998550503512718,0.0,56.511892943206405,71.44379906247738,1.3181895208251575,-0.29165422099821825,-2.6579473530451807,-3.540169191555627,40.13143667174779,1.2999992370605469,2.209684990740911,-0.03799819946289773,-2.8485543525138155,2.77255795358802,-1.4432762759883602,1.3672798770625647,2.3939999389648463,5.660431679530813,-63.323942757185264,1.4052780765254604,6,1.174999237060554,-0.585000991821282,-3.8875017166137624,-3.6200008392333913,-2.150001525878899,3,-0.035880458290870054,0.0,45.0,-1.0999984741210938,46.0,-12.000228885328308,47.04999923706055,-0.035880458290870054
634,2002-06-07,46.0,46.1500015258789,45.02000045776367,46.0,469701.0,0.0188261006731949,6.5332638217794665,0.0,64.67330922007031,69.62276265587681,0.4180983425341225,-0.9717371947284548,-3.457445547304893,-4.337178226466051,40.04183106050591,1.1300010681152273,2.1860451023788556,0.6725002288818374,-1.9981581023455846,3.3431585601092593,-0.66282893673187,2.0078293944955448,1.4422414062499982,37.735827328187675,-36.15779969957881,1.3353291656137105,6,0.3250007629394531,-1.4249992370605469,-4.77500057220459,-4.469999313354492,-3.990001678466797,4,-0.018478227698284777,-22.998550503512718,45.1500015258789,0.0,45.0,-1.0999984741210938,46.0,-0.018478227698284777
635,2002-06-10,46.0,46.0,45.349998474121094,46.0,142787.0,0.0,1.0,0.0,60.27397390426117,67.30150634575357,0.42168361394985254,-0.8167136656514558,-3.405904061070011,-4.276625304492441,39.94738305068933,0.6500015258789062,2.108894109470512,0.5475002288818374,-1.993903311006406,3.0889037687700807,-0.7232015410622807,1.8182019988259555,1.3445517500000008,64.51616078833834,-7.181716889456538,1.2707017699441203,6,0.3250007629394531,-1.4249992370605469,-4.77500057220459,-4.469999313354492,-4.049999237060547,0,-0.003260902736497928,6.5332638217794665,46.0,-22.998550503512718,45.1500015258789,0.0,45.0,-0.003260902736497928
636,2002-06-11,46.2599983215332,46.5099983215332,45.52000045776367,46.2599983215332,206365.0,0.005652137424634773,2.959991455078125,0.0,58.89173243248829,64.82383518484372,0.12112157388023803,-0.9472851574677463,-3.601572765908813,-4.48080996009606,39.53800297552134,0.9899978637695312,1.8695290590414189,0.6944986343383803,-1.7749311092430133,3.163928377919774,-0.540216237452313,1.9292135061290736,0.9907713584667945,83.44369020581705,13.901875043603056,1.2347148717906962,6,0.06500244140625,-1.68499755859375,-5.034998893737793,-4.729997634887695,-4.259998321533203,1,-0.03999132168709896,1.0,46.0,6.5332638217794665,46.0,-22.998550503512718,45.1500015258789,-0.03999132168709896
637,2002-06-12,46.6500015258789,47.0,45.75,46.6500015258789,187860.0,0.008430679171991251,2.571444141689301,0.0,58.19134469242462,63.01323296798083,-0.3442779939843348,-1.1563611874934097,-3.933638589361898,-4.812484367828404,39.258494426181265,1.25,1.6741472563092472,0.9320016860961857,-1.399192666321298,3.2631960385136694,-0.2335954901125561,2.0975988623049275,0.5107373669210986,82.32330530108143,14.55708728201978,1.1655971762087427,6,-0.325000762939446,-2.0500011444091726,-5.425002098083489,-5.11500167846679,-4.069999694824212,2,-0.05809223602418445,2.959991455078125,46.2599983215332,1.0,46.0,6.5332638217794665,46.0,-0.05809223602418445
638,2002-06-13,46.70000076293945,47.04999923706055,46.20000076293945,46.70000076293945,229752.0,0.0010717949715997044,1.4285776566757493,0.0,50.77162174492773,60.128087757103174,-0.41433346992091913,-1.035791125311377,-3.9029703318131794,-4.804070244941897,38.95914035510547,0.8499984741210938,1.4438939536951239,0.8400009155273409,-1.3567719999202552,3.036773830974937,-0.25838554219645715,1.938387373251139,0.374308574148543,82.7586854883567,18.282069341967954,1.0983864577237994,6,-0.375,-1.875,-5.350001335144043,-4.930000305175781,-5.5,3,-0.07922913709833868,2.571444141689301,46.6500015258789,2.959991455078125,46.2599983215332,1.0,46.0,-0.07922913709833868
639,2002-06-14,46.0,46.91999816894531,45.06999969482422,46.0,331353.0,-0.014989309454036759,1.0108719088451397,0.0,48.09942963648319,57.6363731092511,0.056452779035389256,-0.18790695916261768,-3.128128182117699,-4.05073025888403,37.664327695786305,1.8499984741210938,1.1607100214512514,0.04000015258789347,-1.9748188420281565,2.0548191472039434,-0.9674093447201315,1.0474096498959184,1.0499992370605469,46.969723241722775,-15.067599262154971,1.0074094973080239,6,0.024999618530273438,-0.9749984741210938,-4.4850006103515625,-4.210000991821289,-5.5,4,-0.06521739130434778,1.4285776566757493,46.70000076293945,2.571444141689301,46.6500015258789,2.959991455078125,46.2599983215332,-0.06521739130434778
640,2002-06-17,45.9900016784668,46.0,45.29999923706055,45.9900016784668,61013.0,-0.00021735481593920802,69.01182754673789,0.0,45.31492904728168,55.46564553650269,-0.1114412138126113,0.031636734301677905,-3.0022089597354977,-4.000960451586906,37.042123263514746,0.7000007629394531,0.968932581399649,-0.10199832916259766,-1.699556736324844,1.4955600779996487,-0.9007775327437173,0.696780874418522,1.05999755859375,46.46475739097766,-12.095686082630486,0.798779203581122,6,0.03499794006347656,-0.7050018310546875,-3.760003089904785,-4.105003356933594,-5.390003204345703,0,-0.08654062212824598,1.0108719088451397,46.0,1.4285776566757493,46.70000076293945,2.571444141689301,46.6500015258789,-0.08654062212824598
641,2002-06-18,45.040000915527344,46.0,45.040000915527344,45.040000915527344,102836.0,-0.020656680327634236,0.0,0.0,37.01117556549132,53.30437879851496,0.7689234911502112,1.0919669364565792,-1.9610553105031414,-3.0094427641730306,36.2759871568055,0.9599990844726562,0.6241696875680205,-1.0864992141723633,-2.549822302142182,0.37682387379745563,-1.8181607581572692,-0.3548376701874574,1.9279983520507784,0.0,-51.87399744488599,0.7316615439849085,6,0.9949989318847656,0.33499908447265625,-2.810002326965332,-3.1550025939941406,-5.44000244140625,1,-0.0686056858298737,69.01182754673789,45.9900016784668,1.0108719088451397,46.0,1.4285776566757493,46.70000076293945,-0.0686056858298737
642,2002-06-19,45.25,45.790000915527344,44.29999923706055,45.25,66102.0,0.0046625017807284674,1.759257689427655,0.0,40.74074677856444,51.55202922466585,0.6684063271521836,0.9603459393154168,-2.078160895659714,-3.1818707794114545,34.87957046465156,1.4900016784667969,0.3538744535999925,-0.8950000762939467,-2.3001703256032684,0.5101701730153749,-1.5975852009486076,-0.1924149516392859,1.6392792968749959,34.54548228870738,-14.319214821253006,0.7025851246546618,6,0.4249992370605469,0.1550006866455078,-2.8550004959106445,-3.200000762939453,-5.549999237060547,2,-0.07182320441988954,0.0,45.040000915527344,69.01182754673789,45.9900016784668,1.0108719088451397,46.0,-0.07182320441988954
643,2002-06-20,44.59000015258789,45.63999938964844,44.04999923706055,44.59000015258789,58525.0,-0.014585631987007908,-1.9444397349496318,0.0,28.380385992974837,47.51948219943302,1.3864122663836866,1.640669050151864,-1.3090997459129952,-2.4852015594057093,32.94707517164829,1.5900001525878906,0.1706148077682883,-1.5144998550415067,-3.0506665196359037,0.021666809552890243,-2.2825831873387017,-0.7464165227443118,2.1439223406982393,18.815369912793596,-22.998127434159027,0.7680833322971985,6,0.9599990844726562,0.8150005340576172,-2.190000534057617,-2.5400009155273438,-5.3899993896484375,3,-0.045077333811503695,1.759257689427655,45.25,0.0,45.040000915527344,69.01182754673789,45.9900016784668,-0.045077333811503695
644,2002-06-21,43.5,44.86000061035156,43.38000106811523,43.5,89343.0,-0.024444946150659064,-11.333439298088784,0.0,25.915876855136204,43.70191586064137,2.3294616532220616,2.6208916921882945,-0.13979840664421772,-1.3742380276899837,30.5513148362904,1.4799995422363352,0.10682169289390941,-2.44950008392334,-4.356080938375136,-0.5429192294715435,-3.4027905111492416,-1.496209656697438,3.019208632788086,4.580113771208601,-33.04890900225075,0.9532904272258991,6,1.7150001525878906,1.9050006866455078,-1.0900001525878906,-1.4400005340576172,-2.490001678466797,4,-0.052873545679552825,-1.9444397349496318,44.59000015258789,1.759257689427655,45.25,0.0,45.040000915527344,-0.052873545679552825
645,2002-06-24,43.02000045776367,43.88000106811523,42.79999923706055,43.02000045776367,2166609.0,-0.011034472235317838,-3.909071993341624,0.0,28.08823620159332,40.2793051683197,2.6175586141299547,2.999498937953632,0.4120136363171838,-0.8750551106281037,27.945361434998073,1.0800018310546804,0.015244410133874453,-2.7674997329711886,-5.072056762237509,-0.46294270370486856,-3.9197782476043486,-1.6152212183380286,3.185287418557131,6.875036507836222,-31.226582643798757,1.1522785146331582,6,1.904998779296875,2.2049999237060547,-0.30750083923339844,-0.720001220703125,-3.020000457763672,0,-0.05857741587515242,-11.333439298088784,43.5,-1.9444397349496318,44.59000015258789,1.759257689427655,45.25,-0.05857741587515242
646,2002-06-25,44.650001525878906,44.9900016784668,43.61999893188477,44.650001525878906,459501.0,0.03788937821410632,3.0294180345341934,0.0,47.64469407977492,39.107455100247506,0.8215581186237415,1.2816283064416822,-1.1544454111296005,-2.472207886634223,25.052811113529604,1.970001220703125,-0.20337074946419875,-1.0399988174438448,-3.364730610804969,1.2847329759172794,-2.202364714124407,0.1223670792367173,1.1466517137306624,61.872951515097384,18.168857215689975,1.1623658966805623,6,0.2749977111816406,0.5749988555908203,-1.8875017166137695,-2.3500022888183594,-4.650001525878906,1,-0.09070555237070821,-3.909071993341624,43.02000045776367,-11.333439298088784,43.5,-1.9444397349496318,44.59000015258789,-0.09070555237070821
647,2002-06-26,44.06999969482422,44.79999923706055,42.2599983215332,44.06999969482422,395524.0,-0.012989962177683778,2.47945549081598,0.0,43.12975987792974,38.25835933724773,1.1142779556136517,1.7273024380943127,-0.51568635936124,-1.851219947186209,22.260514144642446,2.5400009155273438,-0.3879267308089709,-1.4785005569458036,-3.8373873951639013,0.880386281272294,-2.6579439760548524,-0.2990571378367548,1.367055064479466,53.55031956544066,4.8260101992426385,1.17944341910905,6,0.5199985504150391,0.8850002288818359,-1.1949996948242188,-1.7700004577636719,-4.069999694824219,2,-0.10142957230898508,3.0294180345341934,44.650001525878906,-3.909071993341624,43.02000045776367,-11.333439298088784,43.5,-0.10142957230898508
648,2002-06-27,44.150001525878906,44.599998474121094,43.36000061035156,44.150001525878906,212028.0,0.0018153354120418186,1.755569495778373,0.0,36.953473632332255,37.01991978123096,0.7090874492100951,1.537087050801773,-0.5354346680079445,-1.876580657239444,20.48123689640679,1.2399978637695312,-0.5889223086941513,-1.278498840332034,-3.6668674893347273,1.109869808670659,-2.472683164833377,-0.08431451583069105,0.8422653321369111,69.23080147669125,18.3268391871651,1.194184324501346,6,-0.020002365112304688,0.8049983978271484,-0.9250011444091797,-1.6000022888183594,-4.150001525878906,3,-0.10079276577897844,2.47945549081598,44.06999969482422,3.0294180345341934,44.650001525878906,-3.909071993341624,43.02000045776367,-0.10079276577897844
649,2002-06-28,44.18999862670898,44.79999923706055,43.900001525878906,44.18999862670898,392912.0,0.0009059365673322883,-2.1034714092159508,0.0,37.307145146266535,36.130166014451504,0.4306260347755497,1.3032149002682587,-0.48123325841817177,-1.8611493284255545,18.090155025383673,0.8999977111816406,-0.829822053395219,-1.0730016708374066,-3.3109715303875618,1.1649681887127485,-2.1919866006124806,0.045983258937667415,-1.9300003051757741,70.69589494364568,20.625071982674818,1.1189849297750771,6,-0.05999946594237571,0.7650012969970774,-0.48999977111815696,-1.2950000762939382,-5.289997100830071,4,-0.11292143061424553,1.755569495778373,44.150001525878906,2.47945549081598,44.06999969482422,3.0294180345341934,44.650001525878906,-0.11292143061424553
650,2002-07-01,44.290000915527344,44.38999938964844,43.40999984741211,44.290000915527344,2231276.0,0.0022630072850449157,8.80014496070802,0.0,35.86803455664439,36.003150346801846,0.07165422303369695,1.0391145497463512,-0.48715657517681166,-1.8959566838753403,15.636632113590087,0.9799995422363281,-1.0229104908394575,-0.8349994659423814,-2.945768906045693,1.27576997416093,-1.8903841859940371,0.22038525410927434,-1.979202575683594,74.35897794185459,27.33189614638033,1.0553847200516566,7,-0.2650012969970703,0.6649990081787109,-0.09000205993652344,-0.94000244140625,-5.370002746582031,0,-0.07405740632631652,-2.1034714092159508,44.18999862670898,1.755569495778373,44.150001525878906,2.47945549081598,44.06999969482422,-0.07405740632631652
651,2002-07-02,44.2599983215332,44.599998474121094,43.5099983215332,44.2599983215332,515110.0,-0.0006774123588609848,2.205881362968282,0.0,31.92131918029662,35.02321394699432,-0.02304567442604366,0.9824473827978153,-0.35890484456573546,-1.8080956779673585,15.302152156526006,1.0900001525878906,-1.160734156117357,-0.7780019760131864,-2.8803377786391664,1.3243338266127935,-1.8291698773261729,0.2731659252998,-1.8994159637451205,78.74012909892078,34.68331533133675,1.051167901312989,7,-0.3099994659423828,0.6950016021728516,0.1900014877319336,-0.6749992370605469,-5.959999084472656,1,-0.09624940088306888,8.80014496070802,44.290000915527344,-2.1034714092159508,44.18999862670898,1.755569495778373,44.150001525878906,-0.09624940088306888
652,2002-07-03,44.099998474121094,44.38000106811523,43.15999984741211,44.099998474121094,348501.0,-0.0036149989489328016,3.3571068514053795,0.0,30.654759370552725,35.27592210005852,-0.048420533105911545,1.1294729022162358,-0.1014566096377365,-1.5945722071040933,15.667816487705345,1.220001220703118,-1.2964026250352916,-0.8930017471313505,-3.0368805948017368,1.2508771005390358,-1.9649411709665472,0.1789376767038462,-1.6906277787475616,57.3170107648936,17.405729275294426,1.0719394238351947,7,-0.47499847412109375,0.8550014495849609,0.35000133514404297,-0.5149993896484375,-5.6599998474121165,2,-0.09297049015834025,2.205881362968282,44.2599983215332,8.80014496070802,44.290000915527344,-2.1034714092159508,44.18999862670898,-0.09297049015834025
653,2002-07-04,43.52999877929688,44.47999954223633,43.5,43.52999877929688,116512.0,-0.012925163595157496,-31.6679806714063,0.0,31.259486087072332,35.869656459162535,0.3971724049426726,1.6568297352976131,0.5607324279198451,-0.9913838660813497,15.81831771791149,0.9799995422363281,-1.3096180135586621,-1.3820013046264563,-3.6211990840782207,0.857196474825308,-2.501600194352335,-0.2624024149005777,-1.0728155130896084,22.56091887717644,-15.777674142305933,1.1195988897258804,7,0.0950012207031179,1.4250011444091726,0.9200010299682546,0.055000305175774145,-5.270000457763679,3,-0.0810934729677909,3.3571068514053795,44.099998474121094,2.205881362968282,44.2599983215332,8.80014496070802,44.290000915527344,-0.0810934729677909
654,2002-07-05,45.1500015258789,45.1500015258789,44.0,45.1500015258789,322358.0,0.03721577744110793,1.0,0.0,44.87805309215781,37.73519166922526,-1.0774715022469223,-0.03174542933046354,-0.9656983614033905,-2.570037543250855,15.80619634326601,1.620002746582017,-1.3413536250850484,0.280501365661614,-1.9033295417274871,2.464332273050715,-0.8114140880329401,1.372416819356168,-2.6459619402545584,100.0,60.09968130342214,1.091915453694551,7,-1.4450016021728445,-0.19500160217284446,-0.7000017166137624,-1.565002441406243,-7.290000915527337,4,-0.11406426028417838,-31.6679806714063,43.52999877929688,3.3571068514053795,44.099998474121094,2.205881362968282,44.2599983215332,-0.11406426028417838
655,2002-07-08,45.849998474121094,45.9900016784668,44.11999893188477,45.849998474121094,133477.0,0.015503807853494145,12.356856761396097,0.0,55.09432133455789,38.562928030867816,-1.4905658969660038,-0.7837390164577158,-1.5694747827289888,-3.217009960948822,15.492603977076424,1.8700027465820241,-1.2075149903674927,0.9879983901977525,-1.1804611569051744,3.1564579373006794,-0.09623138335371095,2.072228163749216,-3.2401204108865684,95.05289350666156,48.035648268575066,1.0842297735514637,7,-1.7249984741210938,-0.8949985504150391,-1.0049991607666016,-2.0249996185302734,-8.209999084472656,0,-0.15158118166928491,1.0,45.1500015258789,-31.6679806714063,43.52999877929688,3.3571068514053795,44.099998474121094,-0.15158118166928491
656,2002-07-09,44.40999984741211,45.849998474121094,44.40999984741211,44.40999984741211,135695.0,-0.03140673227114188,0.0,0.0,45.424837823495935,38.817936691486274,-0.09855592173460082,0.5381471349537748,-0.039622874756368276,-1.7324607105213232,14.666537520833762,1.4399986267089844,-0.976939585103267,-0.35950031280517436,-2.432601740185838,1.7136011145754892,-1.3960510264955062,0.6770504008851574,-1.5973143672636496,44.169582729003004,-4.242453857344238,1.0365507136903305,7,0.16500091552734375,0.24499893188476562,0.6475009918212891,-0.5349998474121094,-6.159999847412109,1,-0.12362084434428822,12.356856761396097,45.849998474121094,1.0,45.1500015258789,-31.6679806714063,43.52999877929688,-0.12362084434428822
657,2002-07-10,43.93999862670898,44.4900016784668,43.5099983215332,43.93999862670898,47502.0,-0.010583229505021552,-1.2790759567786611,0.0,46.384865802511634,39.865869154839544,0.39232224222164547,0.8376591474637607,0.5166227519754116,-1.2179541615530098,13.64632109733252,0.9800033569335938,-0.741130518706548,-0.6940013885498146,-2.5968464540765908,1.2088436769769615,-1.6454239213132027,0.2574211442135734,-0.9366741746614196,17.670615667211266,-33.0606521557164,0.9514225327633882,7,0.6350021362304759,0.7150001525878977,1.3425016403198313,-0.06499862670897727,-5.689998626708977,2,-0.12835684037140938,0.0,44.40999984741211,12.356856761396097,45.849998474121094,1.0,45.1500015258789,-0.12835684037140938
658,2002-07-11,43.0,43.47999954223633,42.400001525878906,43.0,140916.0,-0.021392777789883688,1.2499980131766126,0.0,47.17194697055348,40.961958246426974,1.2874245437510794,1.5665691723184807,1.5333987662667283,-0.237666080599368,12.823560672198298,1.539997100830071,-0.8082096871995148,-1.4489999771118178,-3.221063214625964,0.32306326040232847,-2.335031595868891,-0.5629683583547447,2.990001678466797,16.713048708050284,-38.20961824216759,0.8860316187570728,7,1.1950016021728516,1.654998779296875,2.445000648498535,0.875,-4.5,3,-0.1060465435649075,-1.2790759567786611,43.93999862670898,0.0,44.40999984741211,12.356856761396097,45.849998474121094,-0.1060465435649075
659,2002-07-12,43.0,43.56999969482422,42.40999984741211,43.0,120926.0,0.0,1.0350885411786752,0.0,49.880380100614865,42.51888552909036,1.2302449290010244,1.4021836195332256,1.605311528445057,-0.19984169150059472,13.422114897499036,1.1599998474121094,-0.7913088158023243,-1.2989999771118192,-3.025571781034479,0.4275718268108406,-2.1622858790731456,-0.4357140751504929,2.918201675415041,16.713048708050284,-42.457856833106234,0.8632859019613288,7,1.1950016021728516,1.654998779296875,2.445000648498535,0.875,-4.0800018310546875,4,-0.11023259717364642,1.2499980131766126,43.0,-1.2790759567786611,43.93999862670898,0.0,44.40999984741211,-0.11023259717364642
660,2002-07-15,42.0099983215332,42.97999954223633,42.0,42.0099983215332,51537.0,-0.02302329484806509,-97.01640595192674,0.0,32.90154480314541,42.62779948718467,2.081732947003765,2.1910621213700097,2.6572047484644585,0.822771209956656,14.156028647438523,1.0,-0.7590103208481338,-2.090001487731932,-3.910817320563247,-0.2691856549006175,-3.0004094041475895,-1.1795935713162748,3.837839350891116,0.2596967661262675,-56.14997588425702,0.9104079164156573,7,1.9850025177001953,2.5150012969970703,3.44000244140625,1.8650016784667969,-3.509998321533203,0,-0.09878595279672897,1.0350885411786752,43.0,1.2499980131766126,43.0,-1.2790759567786611,43.93999862670898,-0.09878595279672897
661,2002-07-16,41.95000076293945,42.95000076293945,41.79999923706055,41.95000076293945,142125.0,-0.0014281733156603638,-6.666598850516251,0.0,35.277786755266504,43.14146919659731,1.9887348707505765,2.1161934851629667,2.781284612710408,0.9086560110146209,15.295075361819228,1.1500015258789062,-0.737980980169084,-1.9954990386962876,-3.9959988543187137,0.005000776926138428,-2.9957489465075042,-0.995249130885071,3.743923402587896,5.576259841626392,-49.08028489952025,1.0002499078112146,7,1.9449996948242188,2.4749984741210938,3.5,1.9249992370605469,-3.049999237060547,1,-0.10274138962826118,-97.01640595192674,42.0099983215332,1.0350885411786752,43.0,1.2499980131766126,43.0,-0.10274138962826118
662,2002-07-17,42.0,42.0099983215332,41.709999084472656,42.0,181236.0,0.0011918769046774802,29.0049599389546,0.0,35.006959031098546,43.55785507926689,1.7986740916973787,1.9080553137872798,2.787598563393928,0.8681723723677379,16.40064016032462,0.2999992370605469,-0.7190009978208707,-1.7829998016357393,-3.8637193833433514,0.2977197800718727,-2.8233595924895454,-0.7426400107819333,3.4602886698193416,15.591441955093236,-35.68397318838084,1.0403597908538065,7,1.8500003814697266,2.3799991607666016,3.450000762939453,1.875,-2.740001678466797,2,-0.0892857142857143,-6.666598850516251,41.95000076293945,-97.01640595192674,42.0099983215332,1.0350885411786752,43.0,-0.0892857142857143
663,2002-07-18,42.58000183105469,42.95000076293945,42.150001525878906,42.58000183105469,118125.0,0.013809567406064094,1.162166341900962,0.0,39.55903897372317,42.966853510551935,1.1954589745759918,1.2329632012052514,2.262461621342709,0.31153409734738347,16.933160146586605,0.9500007629394531,-0.66287387292315,-1.1024980545043945,-3.213051550490377,1.0080554414815879,-2.1577748024973857,-0.04722130651140333,2.580263671936919,46.77432586527971,-1.9600718019409484,1.0552767479929923,7,1.269998550415039,1.799997329711914,2.8824987411499023,1.2949981689453125,-3.4300003051757812,3,-0.10169097334083965,29.0049599389546,42.0,-6.666598850516251,41.95000076293945,-97.01640595192674,42.0099983215332,-0.10169097334083965
664,2002-07-19,41.20000076293945,42.58000183105469,40.91999816894531,41.20000076293945,183931.0,-0.0324096056545673,-4.928529584065612,0.0,32.81424040226163,40.49128896251902,2.186122788494835,2.5632377472293584,3.6527642122577575,1.70471617737104,17.165823521026386,1.660003662109375,-0.6205036624639106,-2.3674991607665987,-4.752697691322666,0.017699369789468733,-3.5600984260446324,-1.174899895488565,3.6842434265706387,13.592349870467041,-30.582925273676103,1.1925992652780322,7,2.18499755859375,2.7199974060058594,4.375,2.674999237060547,-1.7000007629394531,4,-0.06553399788691705,1.162166341900962,42.58000183105469,29.0049599389546,42.0,-6.666598850516251,41.95000076293945,-0.06553399788691705
665,2002-07-22,40.5,41.25,40.459999084472656,40.5,212646.0,-0.016990309465458098,-18.749570856379936,0.0,30.53831065773514,38.83723038854559,2.2880287741100673,3.230390222261306,4.345795796424042,2.4109275618378803,17.017059276913994,0.7900009155273438,-0.5664554998176143,-2.941499900817874,-5.687438419110883,-0.19556138252486477,-4.314469159964382,-1.5685306416713658,3.9878195874536146,1.6064613880892669,-36.61873037034446,1.372969259146506,7,1.9750003814697266,2.729999542236328,5.02500057220459,3.375,0.5999984741210938,0,-0.039012390890239224,-4.928529584065612,41.20000076293945,1.162166341900962,42.58000183105469,29.0049599389546,42.0,-0.039012390890239224
666,2002-07-23,40.599998474121094,41.45000076293945,40.31999969482422,40.599998474121094,96932.0,0.0024690981264468004,-3.0357356948228884,0.0,31.770830435884832,37.213448681142616,1.7776892373341227,2.963351143091728,4.223727484617136,2.3128344089177375,18.066832891041532,1.1300010681152344,-0.7481746311824935,-2.6390012741088853,-5.598708766371772,0.320706218154001,-4.118855020240332,-1.1591475279774386,3.4044826529748065,10.646337094362227,-24.124374531520854,1.479853746131445,7,1.345001220703125,2.5600013732910156,5.055001258850098,3.2750015258789062,-0.5999984741210938,1,-0.051724102291768714,-18.749570856379936,40.5,-4.928529584065612,41.20000076293945,1.162166341900962,42.58000183105469,-0.051724102291768714
667,2002-07-24,39.599998474121094,40.5,38.650001525878906,39.599998474121094,173226.0,-0.02463054279761645,1.0555503751112618,0.0,30.40876977329357,35.350873437002626,2.3437935509529453,3.806458565135017,5.202477744949121,3.296170415304033,18.431571277615948,1.9499969482421875,-1.1442809433760104,-3.415501213073732,-6.760948989095326,-0.07005343705213818,-5.088225101084532,-1.7427773250629315,3.888655252456772,22.092956204606203,-13.634707177398639,1.6727238880107986,7,1.5100021362304688,2.720003128051758,6.105001449584961,4.275001525878906,0.40000152587890625,2,-0.017676691293299962,-3.0357356948228884,40.599998474121094,-18.749570856379936,40.5,-4.928529584065612,41.20000076293945,-0.017676691293299962
668,2002-07-25,39.70000076293945,40.0,39.0,39.70000076293945,171200.0,0.002525310421001903,2.3333418104599266,0.0,17.978837615343124,31.80625760530577,1.929350745268458,3.5373411178616294,5.073567699843267,3.1842276026127365,18.816020579821778,1.0,-1.3652680401495516,-3.092998886108397,-6.702268013469201,0.516270241252407,-4.897633449788799,-1.288364322427995,3.0144686115265813,26.717535763997414,-0.8437528859632373,1.8046345636804035,7,1.114999771118164,2.6200008392333984,5.839999198913574,4.174999237060547,0.0,3,-0.011083184709079319,1.0555503751112618,39.599998474121094,-3.0357356948228884,40.599998474121094,-18.749570856379936,40.5,-0.011083184709079319
669,2002-07-26,39.20000076293945,40.0099983215332,39.0,39.20000076293945,94829.0,-0.012594458196251712,-4.049972343550325,0.0,9.987986689417127,29.260306703780405,2.049121716646866,3.841279546529563,5.533740595281159,3.667182634186503,19.439473087385924,1.0099983215332031,-1.604873355262491,-3.343498992919919,-7.225724160015304,0.5387261741754656,-5.284611576467611,-1.4023864093722267,2.864153755752639,19.64283524726738,0.5932195110562652,1.9411125835476941,7,1.6000003814697266,3.1200008392333984,6.277499198913574,4.674999237060547,0.2999992370605469,4,-0.0012754907165158924,2.3333418104599266,39.70000076293945,1.0555503751112618,39.599998474121094,-3.0357356948228884,40.599998474121094,-0.0012754907165158924
670,2002-07-29,41.0099983215332,41.0099983215332,39.0,41.0099983215332,157373.0,0.04617340620832233,1.0,0.0,30.41473844274219,28.719968002388814,0.09203522760207505,1.8687656873846095,3.725081811179834,1.8567192890407824,19.338089764972853,2.009998321533203,-1.7637580454325885,-1.3695013046264677,-5.218052164520692,2.479049555267757,-3.2937767345735764,0.5547741253206411,0.5078917183087768,84.28562281080595,65.58742226578289,1.9242754299471108,7,-0.20999717712402344,1.3100032806396484,4.300002098083496,2.865001678466797,-2.0199966430664062,0,-0.03682024831345443,-4.049972343550325,39.20000076293945,2.3333418104599266,39.70000076293945,1.0555503751112618,39.599998474121094,-0.03682024831345443
671,2002-07-30,40.0,41.70000076293945,39.86000061035156,40.0,207036.0,-0.02462809955792855,-12.14291553133515,0.0,28.633407075893075,28.011795562921538,0.8899217431948401,2.6806923780281835,4.692472319997407,2.8686769289419516,19.237649249531234,1.8400001525878906,-1.9977188279133173,-2.1664997100830092,-6.04823145922154,1.7152320390555218,-4.107365584652271,-0.22563383551374727,-1.3499984741210938,44.26225612509209,24.383417683943343,1.9408658745692644,7,0.8000011444091797,2.3200016021728516,5.074999809265137,4.0,-1.0,1,0.027499961853027388,1.0,41.0099983215332,-4.049972343550325,39.20000076293945,2.3333418104599266,39.70000076293945,0.027499961853027388
672,2002-07-31,40.0,40.95000076293945,39.400001525878906,40.0,161386.0,0.0,-1.583338631537454,0.0,31.884055300218563,27.159019599198803,0.6441233600699761,2.4851990919474005,4.631899844676127,2.868261102934504,18.97017405846833,1.5499992370605469,-2.012476373077483,-1.9614997863769545,-5.846343498390013,1.9233439256361038,-3.90392164238348,-0.01907793037042893,-1.2889984893798854,37.03702657147822,16.065492189951197,1.9424218560065278,7,0.6150016784667969,2.3200016021728516,5.074999809265137,4.075000762939453,-0.7299995422363281,2,0.0,-12.14291553133515,40.0,1.0,41.0099983215332,-4.049972343550325,39.20000076293945,0.0
673,2002-08-01,40.0,40.20000076293945,39.40999984741211,40.0,105814.0,0.0,2.949989509622537,0.0,31.884055300218563,27.055665698971797,0.2678281233633868,2.326459610952341,4.5533147624012145,2.861454171526418,18.80981303907901,0.7900009155273438,-2.065672007751253,-1.7849998474121094,-5.690496605874692,2.1204969110504734,-3.7377482266434043,0.1677485318191856,-1.2292185043334953,37.03702657147822,14.885425375501029,1.952748379231293,8,0.1750011444091797,2.3200016021728516,4.772499084472656,4.075000762939453,-0.8899993896484375,3,0.0,-1.583338631537454,40.0,-12.14291553133515,40.0,1.0,41.0099983215332,0.0
674,2002-08-02,40.0,40.38000106811523,39.5,40.0,71383.0,0.0,1.315785775234678,0.0,36.21399779909148,27.686297603566945,0.08907420676117539,2.0246571785182965,4.434424019029777,2.8545781348062604,19.356997863538826,0.8800010681152273,-2.133445100703028,-1.5274997711181655,-5.169019430547998,2.1140198883116668,-3.3482596008330816,0.29326005859675064,-1.1706341189880334,37.03702657147822,11.615737044057038,1.820759829714917,8,0.1750011444091797,2.3200016021728516,4.542499542236328,4.075000762939453,-1.0,4,-0.007499980926513716,2.949989509622537,40.0,-1.583338631537454,40.0,-12.14291553133515,40.0,-0.007499980926513716
675,2002-08-05,38.900001525878906,40.04999923706055,38.900001525878906,38.900001525878906,119899.0,-0.027499961853027388,0.0,0.0,31.692677290730842,27.67761392077206,1.0485067362149465,2.7165621676643212,5.4112592999181715,3.9372425406792004,20.946413404341076,1.1499977111816406,-2.3246494470468804,-2.27999839782715,-5.485020440769965,0.9250236451156653,-3.8825094192985574,-0.6774873763557423,-0.013222947228392457,0.0,-26.77772870269388,1.6025110214714082,8,1.2749996185302734,3.4200000762939453,5.642498016357422,5.174999237060547,0.8999977111816406,0,0.015424124693721009,1.315785775234678,40.0,2.949989509622537,40.0,-1.583338631537454,40.0,0.015424124693721009
676,2002-08-06,38.91999816894531,39.95000076293945,38.900001525878906,38.91999816894531,205012.0,0.0005140525008231478,-51.50877527661198,0.0,31.445761869000464,27.792835264739495,0.8550594156069025,2.3865389745815975,5.25483157002607,3.9014488204924263,22.621722935963003,1.0499992370605469,-2.339228936809292,-1.985501670837401,-4.957670554886121,0.9866672132113194,-3.4715861128617576,-0.4994172288130443,2.7800025939941406,0.9754463662668987,-26.092954931020024,1.4860844420243602,8,1.3800029754638672,3.400003433227539,5.570001602172852,5.155002593994141,1.6800003051757812,1,0.0017986514083996319,0.0,38.900001525878906,1.315785775234678,40.0,2.949989509622537,40.0,0.0017986514083996319
677,2002-08-07,38.29999923706055,39.20000076293945,38.29999923706055,38.29999923706055,190258.0,-0.015930086358006856,0.0,0.0,24.34048902267277,28.49968542110945,1.4206582120237385,2.7008105942683613,5.718710585152053,4.508112275833064,23.714742160087848,0.9000015258789062,-2.2832777189163593,-2.323500633239746,-5.1500835900186175,0.5030823235391253,-3.7367921116291853,-0.9102091548503068,3.3440015411376933,0.0,-23.560536133247233,1.4132914783894368,8,1.7000007629394531,3.845001220703125,6.152500152587891,5.775001525878906,2.450000762939453,2,0.01827678268625399,-51.50877527661198,38.91999816894531,0.0,38.900001525878906,1.315785775234678,40.0,0.01827678268625399
678,2002-08-08,38.43999862670898,38.9900016784668,38.099998474121094,38.43999862670898,214868.0,0.00365533661716011,-1.6176553085977052,0.0,30.563340174724033,30.785835808365775,1.2104201509973507,2.320652266012594,5.43228257556995,4.350027281867845,24.065851334070253,0.8900032043457031,-2.254383140171072,-1.9555011749267663,-4.709663859528732,0.798661509675199,-3.332582517227749,-0.5784198326257837,3.0702420898437524,14.91227042826594,-9.499836461383333,1.3770813423009822,8,1.4600009918212962,3.605001449584968,5.85000133514405,5.635002136230476,1.0600013732910227,3,0.021592139976768676,0.0,38.29999923706055,-51.50877527661198,38.91999816894531,0.0,38.900001525878906,0.021592139976768676
679,2002-08-09,38.2599983215332,38.88999938964844,38.099998474121094,38.2599983215332,216672.0,-0.004682630374776009,-3.9375104308227833,0.0,32.97868578269524,31.070718846138334,1.3891418015408732,2.242299866095813,5.430117550960659,4.5193338951249515,24.533242144411698,0.7900009155273438,-2.1313793683044366,-1.8985013961791992,-4.521648238211419,0.7246454458530209,-3.210074817195313,-0.5869279751630856,3.0456278604736298,8.205117169847862,-18.303089979109743,1.3115734210161116,8,1.6400012969970703,3.785001754760742,6.030001640319824,5.81500244140625,1.5400009155273438,4,0.022216474806795006,-1.6176553085977052,38.43999862670898,0.0,38.29999923706055,-51.50877527661198,38.91999816894531,0.022216474806795006
680,2002-08-12,37.86000061035156,38.290000915527344,37.63999938964844,37.86000061035156,78412.0,-0.010454723699151791,-1.9545359966708282,0.0,30.087194796035334,31.232250815043027,1.447547599806093,2.4405787034993693,5.654053158615142,4.918338449877055,24.84173794806537,0.6500015258789062,-1.9291204061802603,-2.0909992218017592,-4.753732244055357,0.5717338004518382,-3.4223657329285544,-0.7596327106749641,3.253287909182127,9.523856706184265,-18.206281194425635,1.331366511126797,8,1.4349994659423828,3.9549999237060547,6.469999313354492,6.215000152587891,2.1399993896484375,0,0.03011091841706781,-3.9375104308227833,38.2599983215332,-1.6176553085977052,38.43999862670898,0.0,38.29999923706055,0.03011091841706781
681,2002-08-13,37.63999938964844,38.099998474121094,37.63999938964844,37.63999938964844,51754.0,-0.005810914346445428,0.0,0.0,33.934409621556426,31.460067961858343,1.450067732036075,2.446566352628473,5.725655615766982,5.127275215449231,25.025302578079124,0.45999908447265625,-1.6139548436483793,-2.0955003738403306,-4.774624805996368,0.5836240583157064,-3.4350625899183527,-0.7559381577623085,3.1954259994944323,0.0,-27.26824407716252,1.3395622160780203,8,1.3700008392333984,4.104999542236328,6.90000057220459,6.685001373291016,2.3100013732910156,1,0.05738575670663115,-1.9545359966708282,37.86000061035156,-3.9375104308227833,38.2599983215332,-1.6176553085977052,38.43999862670898,0.05738575670663115
682,2002-08-14,38.25,38.84000015258789,37.5,38.25,162798.0,0.016206180133980563,1.2711861119193095,0.0,39.03174629740026,32.25425585043409,0.6322075145720518,1.6245099152618963,5.003522762318063,4.500224325041174,24.821690443756605,1.3400001525878906,-1.6231628528816913,-1.297999763488768,-3.8307218235946507,1.2347222966171145,-2.5643607935417094,-0.031638733435826794,2.329791309183314,50.33551376745734,22.04760129572464,1.2663610300529418,8,0.6900005340576172,2.7450008392333984,6.364999771118164,6.115001678466797,1.6699981689453125,2,0.06143786860447298,0.0,37.63999938964844,-1.9545359966708282,37.86000061035156,-3.9375104308227833,38.2599983215332,0.06143786860447298
683,2002-08-15,38.25,38.25,38.25,38.25,0.0,0.0,1.0,0.0,42.225839219278036,32.922238230454816,0.39992044000269544,1.3528454956749698,4.884242857920739,4.483000947173998,25.68357576249753,0.0,-1.5331430043092453,-1.0814996719360366,-3.2347863136094333,1.07178696973736,-2.1581429927727385,-0.004856351099334688,2.0218121782649803,53.956858224930016,23.560217134792122,1.0766433208367,8,0.5249996185302734,2.2849998474121094,6.364999771118164,6.315000534057617,1.75,3,0.065359477124183,1.2711861119193095,38.25,0.0,37.63999938964844,-1.9545359966708282,37.86000061035156,0.065359477124183
684,2002-08-16,38.5,39.18999862670898,38.0,38.5,154110.0,0.006535947712418277,-1.3799972534179545,0.0,22.4175499872982,31.891668530073417,-0.09524691773151517,0.9383041655955964,4.488006498386511,4.217056451976958,25.3138951006174,1.1899986267089773,-1.501400971897361,-0.6964996337890597,-2.689099159777143,1.2960998921990239,-1.6927993967831014,0.2998001292049821,1.494630960438485,59.17164571591116,34.12134617254652,0.9962997629940432,8,0.22500038146972656,2.0349998474121094,5.925000190734863,6.065000534057617,1.5,4,0.025974025974025983,1.0,38.25,1.2711861119193095,38.25,0.0,37.63999938964844,0.025974025974025983
685,2002-08-19,38.91999816894531,39.68999862670898,38.310001373291016,38.91999816894531,185778.0,0.01090904334922893,-1.2623024633067854,0.0,36.363583819483466,32.438093191238195,-0.5722929859636636,0.41515209874974346,3.9236373083788294,3.78339418503338,24.450267154905227,1.3799972534179616,-1.4667998769743562,-0.19750137329101847,-2.0955430623201323,1.7005403157380954,-1.1465222178055754,0.7515194712235385,0.8251696954493255,64.8401396981338,40.475957836227174,0.9490208445145556,8,-0.3249988555908203,1.3200016021728516,5.505002021789551,5.645002365112305,0.0800018310546875,0,0.022610511549751244,-1.3799972534179545,38.5,1.0,38.25,1.2711861119193095,38.25,0.022610511549751244
686,2002-08-20,38.5,39.38000106811523,38.5,38.5,168339.0,-0.010791320367543933,0.0,0.0,32.876671764554175,33.38655794033613,-0.24377208440906628,0.7059515243586105,4.183025617760606,4.191458403959871,23.760786718648347,0.8800010681152273,-1.513193436949706,-0.5124996185302706,-2.2939935879837563,1.268994350923215,-1.40324660325701,0.3782473661964687,1.1899986267089773,45.66212909013331,21.95496112304518,0.8907469847267419,8,0.09499931335449219,1.7250003814697266,5.760000228881836,6.075000762939453,0.7299995422363281,1,0.03896103896103886,-1.2623024633067854,38.91999816894531,-1.3799972534179545,38.5,1.0,38.25,0.03896103896103886
687,2002-08-21,38.900001525878906,39.22999954223633,38.04999923706055,38.900001525878906,89304.0,0.010389650022828656,2.5757799946825113,0.0,38.49371850674273,34.26771108833821,-0.6143145371787,0.26437369383529585,3.611177965086739,3.7756602280344964,22.218843558114855,1.1800003051757812,-1.4083280843508632,-0.07749824523925497,-1.837771833684677,1.682775343206167,-0.9576350394619624,0.8026385489834524,0.789997100830071,53.2545714330861,29.943315573036084,0.8801367942227106,8,-0.30500221252441406,1.3249988555908203,5.259998321533203,5.674999237060547,0.34999847412109375,2,0.02699226724610848,0.0,38.5,-1.2623024633067854,38.91999816894531,-1.3799972534179545,38.5,0.02699226724610848
688,2002-08-22,39.2599983215332,39.43999862670898,38.599998474121094,39.2599983215332,229711.0,0.00925441597771659,3.6666596024245925,0.0,42.8015232107061,35.35913746922831,-0.9451552721644134,-0.1373174806963391,3.078363270526836,3.4121783855507744,20.513448209038618,0.8400001525878835,-1.2920595397807517,0.30449867248535156,-1.4285420015433345,2.0375393465140377,-0.5620216645289915,1.1710190094996946,0.2110004425048757,74.5561742844054,50.79254002660541,0.8665203370143427,8,-0.6649990081787109,0.9650020599365234,4.855001449584961,5.31500244140625,0.23000335693359375,3,0.01681100039808503,2.5757799946825113,38.900001525878906,0.0,38.5,-1.2623024633067854,38.91999816894531,0.01681100039808503
689,2002-08-23,39.150001525878906,39.650001525878906,39.11999893188477,39.150001525878906,146461.0,-0.0028017524288574958,-16.66522568341145,0.0,53.012058160078105,37.906344509677496,-0.7773853464012532,-0.03294781376582989,3.0332674335594163,3.5183344777749284,18.647557679465056,0.5300025939941335,-1.0503387993024091,0.1970018386840806,-1.5346975143361519,1.928701191704313,-0.6688478378260356,1.0628515151941968,-1.6500015258789062,67.07333525618986,38.63885428850763,0.8658496765101161,8,-0.5550022125244141,0.8899993896484375,4.964998245239258,5.44999885559082,0.3899993896484375,4,0.021711326717553936,3.6666596024245925,39.2599983215332,2.5757799946825113,38.900001525878906,0.0,38.5,0.021711326717553936
690,2002-08-26,39.5,39.790000915527344,39.2599983215332,39.5,134797.0,0.008939935133584598,-1.2083286974489391,0.0,56.47325191884892,40.41066032048778,-0.9725604748892493,-0.5289936401822786,2.5293679906535544,3.186131118315892,17.77609263502094,0.6399993896484375,-0.8944372050886997,0.6225002288818331,-0.8427591372680894,2.0877595950317556,-0.11012945419312814,1.3551299119567943,-1.9569999694824247,83.33329679412275,49.301101047159484,0.7326296830749605,8,-0.8549995422363281,0.10000038146972656,4.152498245239258,4.784999847412109,-0.5999984741210938,0,0.012658227848101333,-16.66522568341145,39.150001525878906,3.6666596024245925,39.2599983215332,2.5757799946825113,38.900001525878906,0.012658227848101333
691,2002-08-27,41.099998474121094,41.400001525878906,39.790000915527344,41.099998474121094,303794.0,0.04050629048407828,4.3666141091500945,0.0,75.64107669724726,44.47836369824855,-2.26872443865917,-2.152729157896026,0.821513614861864,1.605428757086841,18.05503501337009,1.9000015258789062,-0.7067325194224949,2.167498779296878,0.4619553291392151,3.8730422294545406,1.3147270542180465,3.020270504375709,-3.4671184082031274,91.04469114068479,50.53035279697757,0.8527717250788297,8,-1.3999977111816406,-1.4999980926513672,1.7525014877319336,2.9550018310546875,-1.3999977111816406,1,-0.051094855281889395,-1.2083286974489391,39.5,-16.66522568341145,39.150001525878906,3.6666596024245925,39.2599983215332,-0.051094855281889395
692,2002-08-28,40.0,40.709999084472656,39.900001525878906,40.0,245052.0,-0.026763954135271217,-7.100099183642328,0.0,62.149568528326036,46.69211139925388,-0.999490038571551,-1.1096215580406437,1.791880419973623,2.717245464359948,18.034745755105334,1.1999969482421875,-0.46781133539678166,1.067500305175784,-0.6380431449818786,2.773043755333447,0.21472858009695273,1.9202720302546155,-2.141092646484374,50.0,5.989108007617915,0.8527717250788297,8,-0.2999992370605469,-0.39999961853027344,2.552499771118164,3.9850006103515625,-0.15000152587890625,2,-0.019250011444091775,4.3666141091500945,41.099998474121094,-1.2083286974489391,39.5,-16.66522568341145,39.150001525878906,-0.019250011444091775
693,2002-08-29,40.0,40.45000076293945,40.0,40.0,108598.0,0.0,0.0,0.0,63.942351484770214,51.30597823230633,-0.8103656641877777,-1.1695868858438132,1.6808530497727787,2.7400413445531058,18.01336004011268,0.4500007629394531,-0.24137014264893963,1.067500305175784,-0.6380431449818786,2.773043755333447,0.21472858009695273,1.9202720302546155,-1.928626996142576,38.596494163352325,-9.532828191835875,0.8527717250788297,8,-0.27499961853027344,-0.39999961853027344,1.715001106262207,3.1500015258789062,-0.9199981689453125,3,-0.018750000000000044,-7.100099183642328,40.0,4.3666141091500945,41.099998474121094,-1.2083286974489391,39.5,-0.018750000000000044
694,2002-08-30,39.70000076293945,40.099998474121094,39.36999893188477,39.70000076293945,187468.0,-0.007499980926513716,-1.2121075507467778,0.0,64.98374401467233,54.485996031771755,-0.36011538611757743,-0.9414856722769471,1.8991890943459566,3.0517430833772323,17.913602618100505,0.729999542236321,-0.08257441604449411,0.7825010299682589,-0.8884377983353673,2.453439858271885,-0.052968384183550654,1.6179704441200684,-1.4289100477607377,20.56083096103489,-31.111271821499415,0.8354694141518122,8,0.024999618530273438,-0.10000038146972656,1.8675003051757812,3.450000762939453,-0.25,4,-0.005289649381283956,0.0,40.0,-7.100099183642328,40.0,4.3666141091500945,41.099998474121094,-0.005289649381283956
695,2002-09-02,39.5,40.0,39.310001373291016,39.5,70202.0,-0.005037802496118737,-2.6315979681570862,0.0,65.19611448603082,58.07704522304694,-0.07732028808734981,-0.7317468223792716,2.02899310770443,3.2606458243146648,17.352297283254217,0.6899986267089844,0.05354516960253619,0.5525003433227553,-1.1385394590704152,2.243540145715926,-0.2930195578738335,1.3980202445193441,-1.0411746361792709,9.090842719495656,-47.08844303522388,0.8455199011965858,9,0.22500038146972656,0.10000038146972656,2.0600013732910156,3.6500015258789062,-0.020000457763671875,0,0.001012681405755611,-1.2121075507467778,39.70000076293945,0.0,40.0,-7.100099183642328,40.0,0.001012681405755611
696,2002-09-03,38.9900016784668,39.5,38.79999923706055,38.9900016784668,110763.0,-0.012911349912232972,-2.6841672020558947,0.0,56.14620845407429,60.03843299497267,0.5693696306744158,-0.22792072642437233,2.4088733038658177,3.7624600695975943,16.559638595878223,0.7000007629394531,0.26823647413093,0.03900184631347514,-1.6520880687246091,1.7300917613515594,-0.8065431112055634,0.8845468038325137,-0.3547057449225761,9.947772596091433,-45.03039939264705,0.8455449575190417,9,1.0099983215332031,0.6099987030029297,2.5699996948242188,4.159999847412109,0.009998321533203125,1,-0.002308287989574387,-2.6315979681570862,39.5,-1.2121075507467778,39.70000076293945,0.0,40.0,-0.002308287989574387
697,2002-09-04,39.0,39.54999923706055,38.61000061035156,39.0,319785.0,0.0002564329598047088,-1.4102566610587268,0.0,56.218922468438514,61.529255134720714,0.6426268950347094,-0.19266594953528937,2.2848883377232525,3.744572075491199,15.265121380733953,0.9399986267089844,0.3732298748952587,0.014000129699709873,-1.6491027671874647,1.6771030265868845,-0.8175513187438739,0.8455515781432936,2.4000015258789062,21.195617244918054,-32.51088489951432,0.8315514484435858,9,1.0050010681152344,0.4500007629394531,2.5600013732910156,4.150001525878906,0.5,2,0.01794873751126813,-2.6841672020558947,38.9900016784668,-2.6315979681570862,39.5,-1.2121075507467778,39.70000076293945,0.01794873751126813
698,2002-09-05,39.27000045776367,39.5,38.5,39.27000045776367,159506.0,0.006923088660606869,3.3478347403512845,0.0,56.36365699916833,61.901655005730746,0.41816942920337397,-0.41876690121840454,1.8991094138558253,3.4678525368466353,13.808025928452894,1.0,0.5521462356054201,0.24250049591064737,-1.4045812769267485,1.8895822687480432,-0.5810403905080506,1.0660413823293453,2.0742010498046852,48.12507450587702,-4.688117764936834,0.8235408864186986,9,0.6800003051757812,0.18000030517578125,2.1975011825561523,3.8800010681152344,0.22999954223632812,3,0.014769493496218145,-1.4102566610587268,39.0,-2.6841672020558947,38.9900016784668,-2.6315979681570862,39.5,0.014769493496218145
699,2002-09-06,39.11000061035156,39.93999862670898,38.900001525878906,39.11000061035156,134707.0,-0.00407435308242976,-3.9523887375113196,0.0,51.64078507850127,61.36471424569211,0.6391074080339649,-0.20218823598168711,1.9377950584138262,3.6361018473568407,12.326546423452944,1.039997100830071,0.6835974035417536,0.04000053405761861,-1.5670755709769395,1.6470766390921767,-0.763537518459664,0.8435385865749012,2.1204328369140626,40.66670735677083,-10.186242676970679,0.8035380525172808,9,0.8400001525878906,0.3400001525878906,2.137500762939453,4.040000915527344,0.25,4,-0.0007670360222120642,3.3478347403512845,39.27000045776367,-1.4102566610587268,39.0,-2.6841672020558947,38.9900016784668,-0.0007670360222120642
700,2002-09-09,39.0,39.79999923706055,38.900001525878906,39.0,49261.0,-0.0028125954649678153,-8.000114442664225,0.0,54.56205370381457,59.02260057975515,0.7495472056836903,-0.002532549102994608,1.9194781472481566,3.7521993322939835,10.446978657984001,0.8999977111816406,0.7697725808672402,-0.12700004577637003,-1.6309328555649074,1.3769327640121674,-0.8789664506706387,0.6249663591178987,2.1212161093749984,34.72225533594552,-16.093832646586385,0.7519664048942681,9,0.6049995422363281,0.4500007629394531,2.2475013732910156,4.150001525878906,1.0,0,0.011538481101011522,-3.9523887375113196,39.11000061035156,3.3478347403512845,39.27000045776367,-1.4102566610587268,39.0,0.011538481101011522
701,2002-09-10,39.79999923706055,40.5,39.400001525878906,39.79999923706055,63959.0,0.020512800950270416,-1.7500119209971676,0.0,57.6530602314904,58.522988546773405,-0.2841287259254557,-0.6665892876007007,0.9987790416349469,2.9642882241647257,8.724408203500165,1.5,0.8275169636462181,0.5649991989135756,-0.7924049026370952,1.9224033004642465,-0.11370285186175977,1.243701249688911,1.216368227939455,64.99996185302734,13.89366260469798,0.678702050775335,9,-0.2999992370605469,-0.34999847412109375,1.4475021362304688,3.3500022888183594,0.42000198364258523,1,-0.008040193491417047,-8.000114442664225,39.0,-3.9523887375113196,39.11000061035156,3.3478347403512845,39.27000045776367,-0.008040193491417047
702,2002-09-11,40.599998474121094,40.79999923706055,39.400001525878906,40.599998474121094,102598.0,0.020100483728542784,5.999961853172862,0.0,60.60128673840966,58.151759130511124,-1.1064195916212611,-1.350759747895978,0.09004548968731996,2.180672737763743,7.9621251829049084,1.3999977111816406,0.8634958120424301,1.2474985122680664,-0.15692787481187054,2.6519248993480034,0.5452853187280979,1.9497117058080349,0.3157142922789049,91.30431177033525,41.38119278312533,0.7022131935399667,9,-0.9499988555908203,-1.1499977111816406,0.7100028991699219,2.5500030517578125,-0.01999664306640625,2,-0.039408830892960545,-1.7500119209971676,39.79999923706055,-8.000114442664225,39.0,-3.9523887375113196,39.11000061035156,-0.039408830892960545
703,2002-09-12,40.75,41.29999923706055,40.40999984741211,40.75,103430.0,0.0036946190028681603,-1.6176440889048458,0.0,62.578618238351666,57.884522933142165,-1.2726816230620628,-1.374326863290534,-0.15081358107930498,2.047774194888646,7.318391604964228,0.8899993896484375,0.6402579703853561,1.2725000381469727,-0.16342725844283734,2.7084273347367827,0.5545363898520677,1.9904636864418777,-2.25,77.08334326745026,28.118035307677502,0.7179636482949059,9,-0.8500003814697266,-1.2999992370605469,0.32250022888183594,2.2250003814697266,-1.5400009155273438,3,-0.030674846625766916,5.999961853172862,40.599998474121094,-1.7500119209971676,39.79999923706055,-8.000114442664225,39.0,-0.030674846625766916
704,2002-09-13,39.5,40.75,39.5,39.5,159916.0,-0.030674846625766916,0.0,0.0,50.0,56.19606576802763,-0.060385395705488065,-0.048030675649179955,0.9397049583433983,3.2982018568645373,7.3342548188618695,1.25,0.5342655248242281,-0.0274999618530245,-1.3877603302330002,1.3327604065269512,-0.7076301460430088,0.6526302223369598,-0.9440000152587871,24.99996026353225,-18.807627736694236,0.6801301841899875,9,0.39999961853027344,-0.049999237060546875,1.4724998474121094,3.375,-0.5,4,0.0,-1.6176440889048458,40.75,5.999961853172862,40.599998474121094,-1.7500119209971676,39.79999923706055,0.0
705,2002-09-16,39.79999923706055,40.0,39.400001525878906,39.79999923706055,88805.0,0.007594917393937806,1.9999809265864312,0.0,39.09395747633254,54.30137121494522,-0.35017965921164773,-0.2937846230595369,0.4578556694266851,2.9967066675200513,7.823469245176852,0.5999984741210938,0.41705202028956023,0.22849922180175497,-1.1057020266562958,1.5627004702598057,-0.43860140242726686,0.8955998460307768,-1.1891192672729503,21.052536475576876,-16.086716310843666,0.6671006242290245,9,0.10000038146972656,-0.34999847412109375,1.1725006103515625,3.075000762939453,-0.8499984741210938,0,-0.011055242089031747,0.0,39.5,-1.6176440889048458,40.75,5.999961853172862,40.599998474121094,-0.011055242089031747
706,2002-09-17,40.0,40.20000076293945,39.59000015258789,40.0,122473.0,0.005025144893802347,2.049991416963894,0.0,50.0,53.61037982956316,-0.4378949224465529,-0.3959477131003766,0.12100208894794662,2.800509191640735,8.40997838200348,0.6100006103515625,0.31515524995651845,0.35349998474121236,-0.8928370963266232,1.599837065809048,-0.26966855579270543,0.9766685252751302,-1.3353376448669465,31.57890510025639,-3.771058778513069,0.6231685405339162,9,-0.10000038146972656,-0.5499992370605469,0.5550003051757812,2.645000457763672,-1.5,1,0.0,1.9999809265864312,39.79999923706055,0.0,39.5,-1.6176440889048458,40.75,0.0
707,2002-09-18,39.95000076293945,40.0,39.400001525878906,39.95000076293945,105495.0,-0.0012499809265136275,11.000152590218967,0.0,49.510770367771386,52.84894798163017,-0.2670496415635881,-0.2774783107809782,0.04589776659817346,2.8540595843585024,8.502854322421388,0.5999984741210938,0.2223672257427154,0.2510007858276353,-0.9505919604551636,1.4525935321104342,-0.34979558731376414,0.8517971589690347,-1.232631670167848,28.94736313753205,-5.744415778677549,0.6007963731413993,9,0.14999961853027344,-0.5,0.42749881744384766,2.6949996948242188,-1.7000007629394531,2,0.006758459389421434,2.049991416963894,40.0,1.9999809265864312,39.79999923706055,0.0,39.5,0.006758459389421434
708,2002-09-19,39.91999816894531,40.20000076293945,39.25,39.91999816894531,50212.0,-0.0007510035900167855,2.3928284355798968,0.0,52.27270040361702,52.91916079553192,-0.15103112059478718,-0.20605974725843623,-0.02182759440741222,2.8873152777361355,8.904992432170026,0.9500007629394531,0.23779874460093708,0.1879981994628892,-0.9989933195846419,1.3749897185104203,-0.4054975600608799,0.7814939589866583,-1.1509764732879262,44.66654459635417,7.849087055961938,0.5934957595237668,9,0.18000221252441406,-0.21999740600585938,0.04750251770019531,2.355001449584961,-1.9199981689453125,3,0.016533158626816036,11.000152590218967,39.95000076293945,2.049991416963894,40.0,1.9999809265864312,39.79999923706055,0.016533158626816036
709,2002-09-20,40.0,40.290000915527344,39.400001525878906,40.0,94693.0,0.0020040539760575182,2.0689537239220224,0.0,55.29660879966379,53.00077802840405,-0.10226422075483299,-0.2309581071857778,-0.20064269092222276,2.807871336990715,9.591947624509537,0.8899993896484375,0.2596913922171211,0.22550010681152344,-0.9343078693621578,1.3853080829852047,-0.3544038812753172,0.8054040948983641,-1.1803587535145539,72.11532113120346,30.477395020113427,0.57990398808684,9,0.27499961853027344,-0.2999992370605469,-0.3450002670288086,2.2749996185302734,-1.4099998474121094,4,-0.019750022888183616,2.3928284355798968,39.91999816894531,11.000152590218967,39.95000076293945,2.049991416963894,40.0,-0.019750022888183616
710,2002-09-23,40.0,40.20000076293945,39.02000045776367,40.0,159024.0,0.0,4.899979019245074,0.0,61.995221211514405,53.48324035951783,0.0609083620755726,-0.20193188737417955,-0.26957767586158354,2.808434891112597,10.169249850502581,1.1800003051757812,0.2653885485460279,0.20050010681152486,-0.9559449158326672,1.3569451294557169,-0.37772240451057115,0.7787226181336209,-1.130751593703053,77.16529047257174,30.21676506752887,0.5782225113220976,9,0.15999984741210938,-0.27499961853027344,-0.36999988555908203,2.2749996185302734,-1.720001220703118,0,-0.025000000000000022,2.0689537239220224,40.0,2.3928284355798968,39.91999816894531,11.000152590218967,39.95000076293945,-0.025000000000000022
711,2002-09-24,39.0,40.400001525878906,39.0,39.0,112684.0,-0.025000000000000022,0.0,0.0,50.0,52.30531961080565,1.0454329954116588,0.6668654035514479,0.6503801583323465,3.8039875605855045,9.363931024397411,1.4000015258789062,0.29920501237277364,-0.6944999694824219,-1.7286421789872506,0.33964224002240684,-1.2115710742348327,-0.17742886473001107,-0.08213657708778044,0.0,-48.13213308923807,0.517071104752413,9,1.1499996185302734,0.7250003814697266,0.4174995422363281,3.2749996185302734,-0.9000015258789062,1,-0.0012820317195012532,4.899979019245074,40.0,2.0689537239220224,40.0,2.3928284355798968,39.91999816894531,-0.0012820317195012532
712,2002-09-25,39.22999954223633,39.5,39.0,39.22999954223633,83288.0,0.005897424159905906,-1.1739173701756422,0.0,49.61239450447413,50.86462808481925,0.6712515273549755,0.39655307362302494,0.33974889754026094,3.5660428413272314,8.515091768246947,0.5,0.332906690052134,-0.4260004043579073,-1.4695443018074954,0.6175434930916808,-0.9477723530827049,0.09577154436689028,-0.26449340304114344,16.428520825499586,-30.394824724139074,0.5217719487247957,9,0.6450004577636719,0.49500083923339844,0.18000030517578125,3.0450000762939453,-0.22999954223632812,2,-0.01860819655249768,0.0,39.0,4.899979019245074,40.0,2.0689537239220224,40.0,-0.01860819655249768
713,2002-09-26,39.25,39.38999938964844,38.65999984741211,39.25,111744.0,0.0005098255925835016,4.214305177111717,0.0,51.39441504478845,51.019563089795746,0.4649996205781264,0.33464076275575394,0.21898862365407723,3.533502359473573,7.459089937117648,0.7299995422363281,0.28418783787540036,-0.3684999465942411,-1.4138956946685823,0.6768958014801001,-0.8911978206314117,0.15419792744292948,2.049999237060547,33.90802203752869,-13.12840782304383,0.5226978740371696,9,0.2800006866455078,0.7000007629394531,0.15999984741210938,3.0249996185302734,-0.25,3,-0.02547770700636942,-1.1739173701756422,39.22999954223633,0.0,39.0,4.899979019245074,40.0,-0.02547770700636942
714,2002-09-27,39.4900016784668,39.54999923706055,38.95000076293945,39.4900016784668,106850.0,0.006114692445013947,9.000381485249237,0.0,54.75729291585527,52.759933694187154,0.24968787900046152,0.08232043118172072,-0.07657311404768308,3.267539198579641,7.171776307116969,0.5999984741210938,0.14714619712410126,-0.11799831390381144,-1.1641655264628525,0.9281688986552297,-0.641081920183332,0.4050852923757091,1.757197570800784,47.70120864400797,-0.8559974634255028,0.5230836062795198,9,0.03999900817871094,0.45999908447265625,-0.0800018310546875,2.7849979400634766,-0.4900016784667969,4,-0.03773111205713797,4.214305177111717,39.25,-1.1739173701756422,39.22999954223633,0.0,39.0,-0.03773111205713797
715,2002-09-30,39.540000915527344,39.95000076293945,38.599998474121094,39.540000915527344,100050.0,0.0012661239537958835,2.2926897347388793,0.0,47.04547720504406,52.4316533836365,0.17760660873762646,0.0373885462488488,-0.16013037353856419,3.1869751683712764,7.110793520026405,1.3500022888183594,-0.02890884506099667,-0.06999912261962749,-1.1154496773613758,0.9754514321221208,-0.5927243999905016,0.45272615475124667,1.6554543457031272,52.222269317170344,5.507642805189327,0.522725277370875,9,-0.04000091552734375,0.4099998474121094,-0.22250080108642578,2.7349987030029297,0.05999755859375,0,-0.024026321217569535,9.000381485249237,39.4900016784668,4.214305177111717,39.25,-1.1739173701756422,39.22999954223633,-0.024026321217569535
716,2002-10-01,38.900001525878906,39.540000915527344,38.52000045776367,38.900001525878906,105043.0,-0.016186124806009006,-1.6842041861165487,0.0,29.95289214857148,50.2585558037254,0.7209809245327179,0.7065234620788914,0.4349585082101157,3.784394325464916,7.581449677314509,1.0200004577636719,-0.035358301177772944,-0.705498504638669,-1.7628922734963197,0.35189526421898165,-1.2341953890674944,-0.1768016202098437,2.191635463867186,26.57349559575955,-13.901821053197398,0.5286968844288239,10,0.5599994659423828,1.0499992370605469,0.22249889373779297,3.30999755859375,0.7999992370605469,1,-0.015938373322930466,2.2926897347388793,39.540000915527344,9.000381485249237,39.4900016784668,4.214305177111717,39.25,-0.015938373322930466
717,2002-10-02,39.70000076293945,39.70000076293945,38.70000076293945,39.70000076293945,121018.0,0.02056553227969249,1.0,0.0,39.26381851726169,48.81312448301925,-0.1321021157344333,-0.04041678260371384,-0.36934321200585885,2.952421413307931,8.259510775784246,1.0,0.03599652753882765,0.059500694274902344,-0.9591348807190982,1.078136269268903,-0.4498170932221015,0.5688184817719062,1.2373380348876921,82.51748624841943,44.74483193780868,0.509317787497002,10,-0.23999977111816406,0.1999988555908203,-0.05000019073486328,2.049999237060547,-0.13000106811523438,2,-0.040302323880859636,-1.6842041861165487,38.900001525878906,2.2926897347388793,39.540000915527344,9.000381485249237,39.4900016784668,-0.040302323880859636
718,2002-10-03,39.849998474121094,41.0,39.0099983215332,39.849998474121094,54090.0,0.0037782798060213008,-1.3690491868792602,0.0,54.61739300229688,48.737656061089595,-0.3275152229209084,-0.15255621413278675,-0.5252129936128114,2.766846160560945,9.329061926019142,1.9900016784667969,0.015145385936314426,0.18049850463867045,-0.826684884277725,1.187681893555066,-0.32309318981952373,0.6840901990968646,-1.3299980163574219,53.62896217142453,13.652381487420698,0.5035916944581976,10,-0.08999824523925781,0.05000114440917969,-0.1999979019165039,1.9000015258789062,-0.34999847412109375,3,-0.021329949979122076,1.0,39.70000076293945,-1.6842041861165487,38.900001525878906,2.2926897347388793,39.540000915527344,-0.021329949979122076
719,2002-10-04,39.08000183105469,40.63999938964844,38.810001373291016,39.08000183105469,62548.0,-0.01932237572271045,-5.777758939798527,0.0,41.54932289096857,46.46588958102895,0.333306412846504,0.6483173293016051,0.24596204193976234,3.4941911878418708,10.193790116663864,1.8299980163574219,-0.021427113729579617,-0.5879981994628878,-1.598772871195024,0.4227764722692484,-1.0933855353289559,-0.08261086359681968,-0.5104013824462896,22.580704703922525,-18.972150673296593,0.5053873358660685,10,0.6799983978271484,0.8199977874755859,0.5824985504150391,2.664999008178711,0.4199981689453125,4,-0.0020471296649509085,-1.3690491868792602,39.849998474121094,1.0,39.70000076293945,-1.6842041861165487,38.900001525878906,-0.0020471296649509085
720,2002-10-07,39.45000076293945,39.56999969482422,38.849998474121094,39.45000076293945,34684.0,0.009467730669110441,5.000063578853673,0.0,43.79232874966524,45.776148330991745,-0.1373592743961538,0.33071586740430803,-0.17688534012691548,3.0936378293165205,11.105249293235191,0.720001220703125,-0.06855027095745925,-0.24049930572509481,-1.2077619034320293,0.7267632919818396,-0.724130604578562,0.24313199312837241,-0.831792323303226,37.500019227308314,-5.09493835123569,0.48363129885346684,10,0.3099994659423828,0.4499988555908203,0.21249961853027344,2.2950000762939453,0.2999992370605469,0,-0.011406863225265074,-5.777758939798527,39.08000183105469,-1.3690491868792602,39.849998474121094,1.0,39.70000076293945,-0.011406863225265074
721,2002-10-08,39.47999954223633,40.45000076293945,39.0,39.47999954223633,162808.0,0.0007604253160131691,-2.020837803685955,0.0,44.67118318002447,45.22712485049734,-0.10293441867218434,0.29040344948873553,-0.22791335552827974,3.0169817215208568,11.599025036862633,1.4500007629394531,-0.14406544988302983,-0.19450054168701314,-1.164718731460603,0.7757176480865766,-0.679609636573808,0.29060855319978174,-0.8141552713928277,33.913001653588886,-9.978329325995936,0.485109094886796,10,0.2800006866455078,0.4200000762939453,0.18250083923339844,2.2650012969970703,1.2099990844726491,1,0.0030394866584633196,5.000063578853673,39.45000076293945,-5.777758939798527,39.08000183105469,-1.3690491868792602,39.849998474121094,0.0030394866584633196
722,2002-10-09,39.0,39.79999923706055,38.90999984741211,39.0,159601.0,-0.012158043257392115,-8.888865341414826,0.0,40.534984592054435,44.020521466860224,0.3810837128079285,0.679212708051331,0.22504573669215233,3.4385964566810543,11.777792955228106,0.8899993896484375,-0.271251192336166,-0.5945001602172866,-1.5054498303262278,0.31644950989165466,-1.0499749952717536,-0.1390253251628195,-0.2874726145733675,8.675741819733668,-33.666860917292965,0.45547483505446895,10,0.7600002288818359,0.8999996185302734,0.8000001907348633,2.7450008392333984,1.7999992370605469,2,0.01794873751126813,-2.020837803685955,39.47999954223633,5.000063578853673,39.45000076293945,-5.777758939798527,39.08000183105469,0.01794873751126813
723,2002-10-10,39.5,40.18000030517578,39.0,39.5,69443.0,0.012820512820512775,-1.3600006103515625,0.0,45.26514357879891,42.965838207187296,-0.08909357381634919,0.08512887820626247,-0.2967421851415821,2.8742234664752004,11.618395336388362,1.1800003051757812,-0.25241003981468424,-0.03200016021728658,-0.7628705256444093,0.6988702052098361,-0.3974353429308479,0.33343502249627477,-0.7417231622819003,37.70488386006091,-0.8356624353423925,0.3654351827135627,10,0.26000022888183594,0.39999961853027344,0.22750091552734375,2.2450008392333984,1.0800018310546875,3,0.0017721441727649445,-8.888865341414826,39.0,-2.020837803685955,39.47999954223633,5.000063578853673,39.45000076293945,0.0017721441727649445
724,2002-10-11,39.5,39.849998474121094,39.04999923706055,39.5,42874.0,0.0,1.2857220708446866,0.0,45.26514357879893,42.76802335982673,-0.09781215590549408,0.08972934856498682,-0.3189793267249925,2.7900364192196747,12.584160488569582,0.7999992370605469,-0.2457920484497933,-0.03200016021728658,-0.7628705256444093,0.6988702052098361,-0.3974353429308479,0.33343502249627477,-0.6968886990362648,40.625037252849694,6.682327023475281,0.3654351827135627,10,0.26000022888183594,0.4099998474121094,0.20000076293945312,2.2450008392333984,0.7999992370605469,4,0.0,-1.3600006103515625,39.5,-8.888865341414826,39.0,-2.020837803685955,39.47999954223633,0.0
725,2002-10-14,39.36000061035156,39.900001525878906,39.04999923706055,39.36000061035156,34293.0,-0.003544288345530111,-1.7419307204823724,0.0,54.07241381095977,45.447970211203206,0.015610680513837849,0.20561709372793757,-0.1678407014693306,2.8496088214623114,13.732086196469522,0.8500022888183594,-0.254072816060642,-0.14999961853027344,-0.8733536459859721,0.5733544089254252,-0.5116766322581228,0.2116773951975759,-0.5129515354071046,29.22081139058018,-8.643005563267891,0.36167701372784944,10,0.48999977111816406,0.5499992370605469,0.3400001525878906,2.385000228881836,1.4300003051757812,0,0.0035568950070499206,1.2857220708446866,39.5,-1.3600006103515625,39.5,-8.888865341414826,39.0,0.0035568950070499206
726,2002-10-15,40.0,40.43999862670898,39.459999084472656,40.0,171704.0,0.016260146842582035,1.2272786384956373,0.0,57.971035096074495,47.52654983107129,-0.5050569193836054,-0.4578568549519275,-0.7896789899804162,2.1266586659740625,14.894246635136952,1.0799980163574148,-0.2864740045737548,0.48999977111816406,-0.2333542563375346,1.2133537985738627,0.12832275739031473,0.8516767848460134,-1.1098919065544308,71.24189687842858,29.39985107013588,0.36167701372784944,10,-0.09499931335449219,-0.09000015258789062,-0.4724998474121094,1.7450008392333984,-0.09999847412109375,1,-0.006249999999999978,-1.7419307204823724,39.36000061035156,1.2857220708446866,39.5,-1.3600006103515625,39.5,-0.006249999999999978
727,2002-10-16,40.22000122070313,40.790000915527344,39.810001373291016,40.22000122070313,227442.0,0.005500030517578303,-1.3902436755086627,0.0,59.6421762165721,48.084859077101875,-0.7191671163116098,-0.6920762895914123,-0.9686007569291135,1.819353649894218,16.442969835222694,0.9799995422363281,-0.270255890647519,0.6965009689331154,-0.07020777408946088,1.4632097119556917,0.31314659742182727,1.0798553404444036,-1.287695289126475,68.1564579168784,24.265247948255244,0.3833543715112866,10,-0.4200000762939524,-0.31000137329102273,-0.7450008392334055,1.5249996185302663,-0.030002593994154836,2,0.011685663643488775,1.2272786384956373,40.0,-1.7419307204823724,39.36000061035156,1.2857220708446866,39.5,0.011685663643488775
728,2002-10-17,40.58000183105469,40.900001525878906,40.0,40.58000183105469,150819.0,0.008950785664477934,1.8125074505877024,0.0,60.58254613385243,50.199661659644526,-1.0781008022757845,-1.0541422614661897,-1.287004994911186,1.3788448433778342,17.889690036376756,0.9000015258789062,-0.10066135430459155,1.0235013961791992,0.13741530603049057,1.9095874863279079,0.5804583511048449,1.4665444412535535,-1.6063420181095651,82.70274059884487,37.67029713190383,0.44304304507435294,10,-0.7050018310546875,-0.6700019836425781,-1.0300016403198242,1.164999008178711,-0.2800025939941406,3,0.00542132567962339,-1.3902436755086627,40.22000122070313,1.2272786384956373,40.0,-1.7419307204823724,39.36000061035156,0.00542132567962339
729,2002-10-18,39.209999084472656,40.5,39.11999893188477,39.209999084472656,151188.0,-0.03376053929927647,-14.333319204850028,0.0,47.44975148431374,50.60604196349436,0.34898028303624784,0.26734807921599923,0.11533503515442334,2.6443867560814596,18.778098113785568,1.4600028991699148,-0.057464351762547494,-0.3070013046264677,-1.1801832541017419,0.5661806448488065,-0.7435922793641083,0.12958967011117295,-0.19581246778643902,8.648629700577565,-34.00894037989739,0.436590974737638,10,0.6950016021728516,0.5500011444091797,0.46500110626220703,2.535001754760742,1.3100013732910156,4,0.034940137173442576,1.8125074505877024,40.58000183105469,-1.3902436755086627,40.22000122070313,1.2272786384956373,40.0,0.034940137173442576
730,2002-10-21,39.0,39.4900016784668,39.0,39.0,135479.0,-0.0053557533633254994,0.0,0.0,50.82780285824721,51.290110816630225,0.5458342080960463,0.42012863174093695,0.36879301478866466,2.7548285943339437,20.14369394772417,0.4900016784667969,-0.12020922705168857,-0.4670003890991197,-1.3382514778605525,0.4042506996623132,-0.9026259334798397,-0.031374844718399686,2.0,0.0,-42.84591289107031,0.43562554438071655,10,0.9050006866455078,0.7600002288818359,0.6750001907348633,2.7450008392333984,1.0,0,0.03333331377078319,-14.333319204850028,39.209999084472656,1.8125074505877024,40.58000183105469,-1.3902436755086627,40.22000122070313,0.03333331377078319
731,2002-10-22,38.95000076293945,39.5,38.5,38.95000076293945,105683.0,-0.0012820317195012532,-1.2222184546263721,0.0,42.911144122185846,51.55412854220038,0.5730044438382009,0.49138347805289584,0.4696585617770097,2.7207346111996955,21.087135857059334,1.0,-0.061303530696463326,-0.5144996643066406,-1.3916597873914327,0.36266045877815145,-0.9530797258490367,-0.07591960276424459,2.0099992370605477,18.750019868202294,-18.289625452813176,0.43858006154239465,10,0.75,0.7999992370605469,0.7249994277954102,2.7950000762939453,1.2999992370605469,1,0.04724005434009215,0.0,39.0,-14.333319204850028,39.209999084472656,1.8125074505877024,40.58000183105469,0.04724005434009215
732,2002-10-23,38.5,39.29999923706055,38.5,38.5,70917.0,-0.011553292788831548,0.0,0.0,37.92487156949988,50.738542763389376,1.0556325365866783,0.9316569280837399,0.9466801880363818,3.09913883920278,22.081562539488147,0.7999992370605469,-0.05028910347711246,-0.9280004501342773,-1.9016882180690189,0.0456873178004642,-1.4148443341016446,-0.4411565661669101,2.361600000000003,0.0,-33.49782303658127,0.4868438839673691,10,1.2000007629394531,1.25,1.1750001907348633,3.2450008392333984,1.5,2,0.03636367599685464,-1.2222184546263721,38.95000076293945,0.0,39.0,-14.333319204850028,39.209999084472656,0.03636367599685464
733,2002-10-24,38.25,39.0,38.25,38.25,66386.0,-0.00649350649350644,0.0,0.0,41.81457711031022,50.35514648911285,1.2400810328815126,1.1625001709734732,1.2213531411811829,3.2729666076266852,23.46144698982979,0.75,-0.05490572484113443,-1.1280004501342802,-2.2339007292629987,-0.02210017100556172,-1.6809505896986394,-0.575050310569921,2.5171360000000007,0.0,-33.437959276261324,0.5529501395643579,10,1.3250007629394531,1.375,1.5250005722045898,3.424999237060547,1.6199989318847727,3,0.05071891834533271,0.0,38.5,-1.2222184546263721,38.95000076293945,0.0,39.0,0.05071891834533271
734,2002-10-25,38.0,38.5,37.599998474121094,38.0,195690.0,-0.006535947712418277,-1.2499952316466079,0.0,35.35352990452469,48.275270499508956,1.402408099986971,1.3651409969626798,1.485570295054508,3.430995270657064,24.405090120239148,0.9000015258789062,-0.002536372389322139,-1.3035003662109403,-2.56713414021943,-0.03986659220245059,-1.9353172532151888,-0.6716834792066919,2.616107839999998,21.05269498106707,-11.381044047046267,0.6318168870042449,10,1.25,1.2999992370605469,1.9000005722045898,2.9950008392333984,1.8499984741210938,4,0.06052629571211976,0.0,38.25,0.0,38.5,-1.2222184546263721,38.95000076293945,0.06052629571211976
735,2002-10-28,38.59000015258789,39.0,38.310001373291016,38.59000015258789,90247.0,0.015526319804944455,-1.464291553133515,0.0,41.923783624362535,46.49224255820763,0.772984546929294,0.7381661379230096,0.9033964087432906,2.7515208920263348,25.111265288725892,1.0,0.00011649235968036464,-0.6660001754760714,-1.9631780002297035,0.6311776492775607,-1.3145890878528874,-0.017411263099255336,1.7848189381417967,52.105309652782516,19.038345506402408,0.6485889123768169,10,0.6599998474121094,0.7099990844726562,1.3975000381469727,1.9449996948242188,1.2599983215332031,0,0.05001296443494185,-1.2499952316466079,38.0,0.0,38.25,0.0,38.5,0.05001296443494185
736,2002-10-29,38.27999877929688,38.7400016784668,38.0099983215332,38.27999877929688,180575.0,-0.008033204769765212,-1.7037115528616533,0.0,43.258420545058456,44.671825261372774,0.9089294076005601,1.053342279147877,1.2313230337577892,2.9651856045299425,25.837004161281683,0.7300033569335938,-0.008014886728602733,-0.9450014114379783,-2.306061963372599,0.4160591404966425,-1.6255316874052852,-0.26447113547067147,1.8728346621041183,40.00000000000042,3.688765327767676,0.6805302759673091,10,0.9700012207031179,1.0200004577636648,1.6625013351440359,2.2550010681152273,1.2800025939941335,1,0.044932112736465246,-1.464291553133515,38.59000015258789,-1.2499952316466079,38.0,0.0,38.25,0.044932112736465246
737,2002-10-30,38.099998474121094,38.5,37.86999893188477,38.099998474121094,95291.0,-0.004702202479513584,-1.7391405304098857,0.0,36.05577356219471,41.94662830896636,0.8454952102753168,1.1671698148019232,1.414631333613272,3.0405972879514565,26.338704359738163,0.6300010681152273,-0.06815696736060772,-1.045001602172853,-2.4748569961298372,0.38485379178413126,-1.759929299151345,-0.33007390519436086,1.848608169897517,35.71424678884584,-0.40332192474713935,0.7149276969784936,10,0.9500007629394531,1.2000007629394531,1.8375015258789062,2.1400012969970703,1.520000457763679,2,0.05643048850354315,-1.7037115528616533,38.27999877929688,-1.464291553133515,38.59000015258789,-1.2499952316466079,38.0,0.05643048850354315
738,2002-10-31,39.0,39.150001525878906,38.0099983215332,39.0,231044.0,0.023622088239457995,6.599944051675907,0.0,45.777031163210886,41.760770495510485,-0.3377132823716309,0.21104380096038255,0.5168585541672215,2.0393804556863273,25.77422558336313,1.1400032043457031,-0.18843722619430991,-0.10250015258789347,-1.4941434853815778,1.2891431802057909,-0.7983218189847392,0.5933215138089523,0.7607179904268122,90.32250125515598,52.512394241979365,0.6958216663968437,10,-0.4500007629394531,0.2999992370605469,0.8000001907348633,1.2250003814697266,0.6199989318847727,3,0.02564102564102555,-1.7391405304098857,38.099998474121094,-1.7037115528616533,38.27999877929688,-1.464291553133515,38.59000015258789,0.02564102564102555
739,2002-11-01,39.0,39.0,39.0,39.0,0.0,0.0,1.0,0.0,46.88581132185053,41.32277143591086,-0.4141908939779597,0.21580752093495192,0.5226793205428919,1.948314607806637,25.485454723745992,0.0,-0.3506071761412599,-0.09850006103515341,-1.4908753983088658,1.293875276238559,-0.7946877296720132,0.5976876076017064,0.5878604291223581,88.2811545396295,47.34453418919898,0.6961876686368578,11,-0.4500007629394531,0.2999992370605469,0.7400007247924805,1.2250003814697266,0.9799995422363281,4,0.022307664920122372,6.599944051675907,39.0,-1.7391405304098857,38.099998474121094,-1.7037115528616533,38.27999877929688,0.022307664920122372
740,2002-11-04,39.0,39.349998474121094,38.81999969482422,39.0,135714.0,0.0,-1.9444326707074133,0.0,40.27238682461767,41.02957618062551,-0.46286622211960804,0.19011322957203447,0.5173368753183851,1.8564838861400688,25.319271076032855,0.529998779296875,-0.5649055983904105,-0.07600002288818075,-1.458971089566596,1.3069710437902344,-0.7674855562273919,0.6154855104510304,0.4288314727222584,76.35144713678518,37.62693612436572,0.6914855333392085,11,-0.5250015258789062,0.2999992370605469,0.7400007247924805,1.2250003814697266,0.5,0,0.02179483266977167,1.0,39.0,6.599944051675907,39.0,-1.7391405304098857,38.099998474121094,0.02179483266977167
741,2002-11-05,39.599998474121094,40.4900016784668,39.040000915527344,39.599998474121094,127739.0,0.015384576259515281,-1.5892983651226158,0.0,44.38403743928962,41.74726127726881,-1.0738980902884876,-0.42207424525555126,-0.13272278355123746,1.1823801720537261,24.73931730267667,1.4900016784667969,-0.5856998382721201,0.517998504638669,-0.8733682139520553,1.9093652232293934,-0.1776848546566896,1.2136818639340277,-2.0,66.03044765862272,29.747108962650728,0.6956833592953608,11,-0.5549983978271484,-0.2999992370605469,0.1250019073486328,0.44000244140625,-0.3999977111816406,1,0.006313131556390683,-1.9444326707074133,39.0,1.0,39.0,6.599944051675907,39.0,0.006313131556390683
742,2002-11-06,39.70000076293945,40.0,39.34000015258789,39.70000076293945,121476.0,0.002525310421001903,1.200005086275956,0.0,41.63498029921407,41.72730607603591,-1.1016272302124435,-0.49217965929310736,-0.24719471095062318,1.0047487340553403,24.27329150515342,0.6599998474121094,-0.6167682205577307,0.58300075531006,-0.8346498084134737,2.0006513190335937,-0.1258245265517033,1.2918260371718233,-2.0422022247314473,68.14516749267057,36.174836055474735,0.7088252818617653,11,-0.6550006866455078,-0.40000152587890625,0.005000114440917969,-0.10000038146972656,-0.6500015258789062,2,-0.003526432920855971,-1.5892983651226158,39.599998474121094,-1.9444326707074133,39.0,1.0,39.0,-0.003526432920855971
743,2002-11-07,39.56999969482422,40.0,39.209999084472656,39.56999969482422,96313.0,-0.003274586035690752,-1.1944432670707412,0.0,54.47761477292137,43.85220439474665,-0.8545592532547772,-0.3759401500119566,-0.13347223778839634,1.0661149123870928,23.397102480048897,0.7900009155273438,-0.5947700853157443,0.4494997024536147,-0.9724712831487281,1.8714706880559575,-0.2614857903475567,1.160485195254786,-1.8555570938110364,44.91012629602473,9.577089903158836,0.7109854928011715,11,-0.3899993896484375,-0.2700004577636719,0.1100006103515625,0.030000686645507812,-1.2700004577636719,3,0.001263564251861693,1.200005086275956,39.70000076293945,-1.5892983651226158,39.599998474121094,-1.9444326707074133,39.0,0.001263564251861693
744,2002-11-08,39.5,39.93999862670898,38.88000106811523,39.5,84282.0,-0.0017690092333605412,1.409092879498578,0.0,56.443290860468764,45.46548297653623,-0.6139743988811546,-0.32247385754517666,-0.07122881811681481,1.0837800722041848,22.29848227217285,1.05999755859375,-0.49964326978488316,0.37950000762939595,-1.0424709779729469,1.8014709932317388,-0.33148548517177545,1.0904855004305674,-1.7300462174377458,40.718532782372925,0.8782615655727071,0.7109854928011715,11,-0.31999969482421875,-0.25,0.3299999237060547,0.10000038146972656,-0.5,4,0.0030379476426525276,-1.1944432670707412,39.56999969482422,1.200005086275956,39.70000076293945,-1.5892983651226158,39.599998474121094,0.0030379476426525276
745,2002-11-11,39.5,40.25,39.29999923706055,39.5,31646.0,0.0,-3.7499856949398236,0.0,57.18013611377541,47.01234026194922,-0.5267046984755623,-0.32827870096365075,-0.07269740204552022,1.0385784507388252,21.20438341901823,0.9500007629394531,-0.4099981937727222,0.3725000381469741,-1.0557994120143661,1.8007994883083143,-0.34164968693369957,1.0866497632276477,-1.675645259519655,38.50923582876071,-3.8336236128385224,0.7141497250806704,11,-0.31999969482421875,-0.25,0.3299999237060547,0.10000038146972656,-0.09999847412109375,0,0.012151887145223528,1.409092879498578,39.5,-1.1944432670707412,39.56999969482422,1.200005086275956,39.70000076293945,0.012151887145223528
746,2002-11-12,39.75,40.0,39.150001525878906,39.75,310391.0,0.006329113924050667,2.399993896484375,0.0,67.21760769411844,50.47476627660741,-0.6104519466080376,-0.630283341983386,-0.3048499575009771,0.7183452018164331,19.525729631953837,0.8499984741210938,-0.24537125860774012,0.6350000381469698,-0.7652489433033125,2.035249019597252,-0.06512445257816779,1.3351245288721074,-1.8723323207599236,63.50362118077521,15.151799979665036,0.7001244907251408,11,-0.5,-0.5,0.07999992370605469,-0.14999961853027344,-0.75,1,-0.0062893081761006275,-3.7499856949398236,39.5,1.409092879498578,39.5,-1.1944432670707412,39.56999969482422,-0.0062893081761006275
747,2002-11-13,40.68999862670898,40.70000076293945,39.400001525878906,40.68999862670898,195550.0,0.02364776419393655,128.972158657421,0.0,78.24070190372662,54.08184080333139,-1.2789144549500122,-1.6161251389044011,-1.2160326229527598,-0.2778726739765105,17.72570989806728,1.2999992370605469,-0.1235784242153386,1.5514987945556555,0.060341710670101634,3.0426558784412094,0.8059202526128786,2.2970773364984325,-2.760084267484366,99.45043198309756,43.12425277824509,0.7455785419427756,11,-0.9299983978271413,-1.4399986267089773,-0.8599987030029226,-1.0899982452392507,-1.6899986267089773,2,-0.03661828247867005,2.399993896484375,39.75,-3.7499856949398236,39.5,1.409092879498578,39.5,-0.03661828247867005
748,2002-11-14,40.79999923706055,40.95000076293945,40.20000076293945,40.79999923706055,108598.0,0.0027033820118973484,3.999949137887188,0.0,83.49278082943118,58.14928185972924,-1.2367961621227437,-1.801144652475159,-1.3040491861003218,-0.4453010352840252,15.82325882596501,0.75,0.02768437117624245,1.6504995346069364,0.11207298376160679,3.188926085452266,0.8812862591842716,2.4197128100296013,-2.7592814216873407,92.75354840611976,30.645048402364708,0.7692132754226638,11,-0.9149990081787109,-1.5249996185302734,-0.9699993133544922,-1.1999988555908203,-1.3499984741210938,3,-0.04289215766480681,128.972158657421,40.68999862670898,2.399993896484375,39.75,-3.7499856949398236,39.5,-0.04289215766480681
749,2002-11-15,40.58000183105469,40.91999816894531,40.31999969482422,40.58000183105469,132647.0,-0.005392093385286789,-1.3076674785058247,0.0,76.11549817825744,62.13184978791144,-0.8594905637158732,-1.5528636772067586,-1.059012796082527,-0.2852323119451299,15.36292996428312,0.5999984741210938,0.24774461219379873,1.362001991271974,-0.3044422527188644,3.0284462352628125,0.5287798692765548,2.1952241132673933,-2.3647270388275032,79.44449507162096,15.406796427615603,0.8332221219954186,11,-0.6650009155273438,-1.305002212524414,-0.7500019073486328,-1.1300010681152344,-0.7000007629394602,4,-0.05618537434981885,3.999949137887188,40.79999923706055,128.972158657421,40.68999862670898,2.399993896484375,39.75,-0.05618537434981885
750,2002-11-18,40.29999923706055,40.9900016784668,40.20000076293945,40.29999923706055,54230.0,-0.00690001432626508,-6.900129701686122,0.0,76.71956443856864,65.72468612116465,-0.41984123746548363,-1.2337286855641167,-0.7531624320757615,-0.06899176128322893,14.995815815859043,0.7900009155273438,0.35339498049891205,1.0169994354248075,-0.7138124733451789,2.747811344194794,0.15159348103981074,1.8824053898098043,-1.9206408865906255,62.49987042469601,-4.389304989586151,0.8654059543849933,11,-0.36499786376953125,-1.0049991607666016,-0.4649991989135742,-0.8499984741210938,-0.4199981689453196,0,-0.03225804619532213,-1.3076674785058247,40.58000183105469,3.999949137887188,40.79999923706055,128.972158657421,40.68999862670898,-0.03225804619532213
751,2002-11-19,40.790000915527344,40.84000015258789,40.040000915527344,40.790000915527344,160293.0,0.012158850812487909,15.00022888532845,0.0,82.88508352220263,70.30803092371895,-0.8082895916078812,-1.6641353450184297,-1.2368798654743784,-0.6200744162032592,15.270147129610784,0.7999992370605469,0.47347114986911265,1.4150011062622099,-0.43292836500739185,3.2629305775318116,0.49103637062741257,2.338965841897007,-2.2017910988176723,87.42133687132475,15.903478802571371,0.9239647356347996,11,-0.8549995422363281,-1.4950008392333984,-0.9100008010864258,-1.3400001525878906,-0.9099998474121165,1,-0.03407696392375692,-6.900129701686122,40.29999923706055,-1.3076674785058247,40.58000183105469,3.999949137887188,40.79999923706055,-0.03407696392375692
752,2002-11-20,39.900001525878906,40.83000183105469,39.900001525878906,39.900001525878906,187558.0,-0.021819057849288837,0.0,0.0,61.02942551432941,71.03600989498649,0.12635050683699234,-0.699750145512823,-0.3765988461876759,0.2056033291813435,15.474992338732124,0.9300003051757812,0.6240346172647264,0.4550016403198214,-1.3591246678138305,2.269127948453473,-0.45206151374700454,1.3620647943866473,-1.1196483602286662,0.0,-66.28312825770884,0.9070631540668245,11,0.034999847412109375,-0.6050014495849609,0.007498741149902344,-0.4500007629394531,-0.02000045776367898,2,-0.022556428357406677,15.00022888532845,40.790000915527344,-6.900129701686122,40.29999923706055,-1.3076674785058247,40.58000183105469,-0.022556428357406677
753,2002-11-21,40.18999862670898,40.47999954223633,39.75,40.18999862670898,140305.0,0.007268097487213909,1.5172318539369565,0.0,63.61554825593215,71.83292738337131,-0.07426021757779466,-0.8821854976978187,-0.6983929915058908,-0.1385808330560323,15.97405758665896,0.7299995422363281,0.7227605717972239,0.647998809814446,-1.1034713340538644,2.3994689536827565,-0.22773626211970566,1.5237338817485977,-1.232873580033413,35.48371218763305,-26.859468017310192,0.8757350719341543,11,-0.11999702453612571,-0.894998550415032,-0.33499813079833274,-0.7399978637695241,-1.039997100830071,3,-0.02960932240286618,0.0,39.900001525878906,15.00022888532845,40.790000915527344,-6.900129701686122,40.29999923706055,-0.02960932240286618
754,2002-11-22,40.29999923706055,40.52999877929688,40.0099983215332,40.29999923706055,54237.0,0.002737014533721993,1.2608760552634244,0.0,64.5089215389921,72.64723687506208,-0.06576265943773052,-0.8548707201575212,-0.7992706144452271,-0.32854579916707394,17.39589174789028,0.520000457763679,0.8400904083247767,0.6429994583129854,-0.9794500393514838,2.2654489559774547,-0.16822529051925272,1.4542242071452236,-1.1802440598416837,44.354717143657,-15.546624142989444,0.8112247488322352,11,-0.2299976348876953,-1.0049991607666016,-0.4074993133544922,-0.8499984741210938,-1.0499992370605469,4,-0.02109177395069084,1.5172318539369565,40.18999862670898,0.0,39.900001525878906,15.00022888532845,40.790000915527344,-0.02109177395069084
755,2002-11-25,40.52000045776367,40.52000045776367,40.04999923706055,40.52000045776367,66821.0,0.0054590874657092225,1.0,0.0,61.21953012260058,71.98078381156009,-0.140652114623677,-0.9727404468029022,-1.0170756698267667,-0.6392208485748085,18.30431142939411,0.470001220703125,0.9032126278134456,0.7665006637573271,-0.8178745695825853,2.3508758970972394,-0.025686952912629124,1.5586882804272832,-1.2506255604449734,70.64223394240157,11.04046173442071,0.7921876166699573,11,-0.3249988555908203,-1.2250003814697266,-0.6875,-1.0699996948242188,-1.2700004577636719,0,-0.015794654057705526,1.2608760552634244,40.29999923706055,1.5172318539369565,40.18999862670898,0.0,39.900001525878906,-0.015794654057705526
756,2002-11-26,40.0,40.4900016784668,39.79999923706055,40.0,59733.0,-0.012833179957776664,-2.4499990463293218,0.0,53.318575295111536,69.21165863282508,0.46772665185935836,-0.334420778068953,-0.5073238261366768,-0.19084586319483776,19.4890141272647,0.720001220703125,0.9573141173170541,0.16050014495849751,-1.265964021126642,1.586964311043637,-0.5527319380840723,0.8737322280010673,-0.5929749601894514,23.148108902358043,-33.911759892003516,0.7132320830425711,11,0.37000083923339844,-0.7049999237060547,-0.16749954223632812,-0.5499992370605469,-0.75,1,-0.0029999732971193183,1.0,40.52000045776367,1.2608760552634244,40.29999923706055,1.5172318539369565,40.18999862670898,-0.0029999732971193183
757,2002-11-27,40.25,40.47000122070313,39.75,40.25,137833.0,0.006250000000000089,2.2727146622276972,0.0,57.32759045930935,66.30441525836709,0.16623007113339838,-0.43752129992607536,-0.7632668511295151,-0.5042401743260427,20.88472994890084,0.7200012207031321,1.0216483331084802,0.3030000686645522,-0.8736875273185092,1.4796876646476136,-0.28534372932697494,0.8913438666560793,-0.716336829096953,64.10266442349017,5.2784904231200755,0.5883437979915292,11,0.12000083923339844,-0.9549999237060547,-0.5249996185302734,-0.7999992370605469,0.20000076293945312,2,-0.009192520046826691,-2.4499990463293218,40.0,1.0,40.52000045776367,1.2608760552634244,40.29999923706055,-0.009192520046826691
758,2002-11-28,40.0,40.400001525878906,39.810001373291016,40.0,91014.0,-0.006211180124223614,-2.105286405525328,0.0,55.18672232009586,63.97899571857136,0.3249927120798475,-0.11464021816539116,-0.5212702090078665,-0.3047227169570874,21.583072956638656,0.5900001525878906,1.0237467997643037,0.003000068664547939,-1.0859704935392926,1.0919706308683885,-0.5414852124373724,0.5474853497664682,-0.34982974849184956,32.051332211745084,-27.86251762925221,0.5444852811019205,11,0.37000083923339844,-0.7049999237060547,-0.27499961853027344,-0.5499992370605469,0.25,3,-0.0029999732971193183,2.2727146622276972,40.25,-2.4499990463293218,40.0,1.0,40.52000045776367,-0.0029999732971193183
759,2002-11-29,39.86999893188477,40.20000076293945,39.63000106811523,39.86999893188477,92711.0,-0.0032500267028806595,-1.375019868391662,0.0,53.737362372294434,61.42541771120756,0.3840784066581051,0.08841390096321078,-0.4035272271598913,-0.2264726500854337,22.19616963150762,0.5699996948242259,0.8758636993263949,-0.1705009460449176,-1.1564117660858813,0.815409873996046,-0.663456356065403,0.32245446397556776,1.1200027465820241,26.966070601952453,-34.182434510112564,0.4929554100204831,11,0.36500167846678977,-0.5749988555908274,-0.26999855041504617,-0.4199981689453196,0.38000106811522727,4,-0.018058626167408054,-2.105286405525328,40.0,2.2727146622276972,40.25,-2.4499990463293218,40.0,-0.018058626167408054
760,2002-12-02,39.849998474121094,40.13000106811523,39.650001525878906,39.849998474121094,108905.0,-0.000501641793315577,-1.400034332799232,0.0,51.05930559596547,57.889220163847874,0.3727299421384842,0.18483579966445518,-0.39626999791460804,-0.2430573776017937,22.446451555076084,0.479999542236321,0.6863618293460974,-0.23300132751464986,-1.0956315291509782,0.6296288741216785,-0.6643164283328105,0.19831377330351074,1.1128031921386707,25.5810755664384,-33.81257557982515,0.4313151008181634,12,0.3800029754638672,-0.4199981689453125,-0.5749988555908203,-0.34999847412109375,0.3900032043457031,0,-0.015056424017449777,-1.375019868391662,39.86999893188477,-2.105286405525328,40.0,2.2727146622276972,40.25,-0.015056424017449777
761,2002-12-03,39.849998474121094,40.0,39.43999862670898,39.849998474121094,102945.0,0.0,2.733304511469454,0.0,38.888894495436105,55.42916116174861,0.25185324602945514,0.21557829740904566,-0.37703804310073963,-0.2790559929675709,21.475517538550314,0.5600013732910227,0.5531281120651812,-0.2455013275146456,-1.0856135936872064,0.5946109386579153,-0.6655574606009296,0.17455480557163838,1.0861471801757787,39.80571018003118,-13.921178917328426,0.4200561330862807,12,0.13500022888183594,-0.4199981689453125,-0.5749988555908203,-0.34999847412109375,0.3300018310546875,1,-0.015056424017449777,-1.400034332799232,39.849998474121094,-1.375019868391662,39.86999893188477,-2.105286405525328,40.0,-0.015056424017449777
762,2002-12-04,39.560001373291016,39.95000076293945,39.5099983215332,39.560001373291016,29515.0,-0.007277217363468758,-7.799511748550503,0.0,34.343457696346164,52.17670665512796,0.5459632714894624,0.5212752764371729,-0.07819696495401018,-0.02790763680464181,20.452113041296844,0.44000244140625,0.42401884707145143,-0.5284984588623018,-1.384665563754119,0.3276686460295153,-0.9565820113082069,-0.10041490641639683,1.3162983999023439,12.500248351937197,-34.790927073828975,0.4280835524459073,12,0.42499732971191406,-0.13000106811523438,-0.2850017547607422,-0.060001373291015625,0.7099990844726562,2,-0.00783623262208255,2.733304511469454,39.849998474121094,-1.400034332799232,39.849998474121094,-1.375019868391662,39.86999893188477,-0.00783623262208255
763,2002-12-05,39.61999893188477,40.0,39.5,39.61999893188477,43658.0,0.0015166217520474756,-3.1667037543310625,0.0,37.36838036956404,49.16109096963594,0.4432173744527077,0.490356423851253,-0.12911579888382363,-0.13606043281371427,19.60830805764387,0.5,0.20718860546057272,-0.47100086212157777,-1.3210634894832936,0.379061765240138,-0.8960321758024392,-0.045969548440716324,1.1988487954492086,23.684184108820602,-18.73264312185023,0.42503131368085956,12,0.3600006103515554,-0.11999893188477273,-0.44499969482422586,-0.11999893188477273,1.1300010681152273,3,0.020949062428841314,-7.799511748550503,39.560001373291016,2.733304511469454,39.849998474121094,-1.400034332799232,39.849998474121094,0.020949062428841314
764,2002-12-06,39.61999893188477,39.61999893188477,39.61999893188477,39.61999893188477,0.0,0.0,1.0,0.0,40.340895544386115,46.841242683167664,0.3761742204876697,0.5268176015380277,-0.12758704575833235,-0.16266986941857198,19.22054112519468,0.0,0.15955415114171956,-0.47700080871581463,-1.3110425599107316,0.35704094247910234,-0.8940216843132731,-0.059979933118356143,1.143694831424206,26.08690844759162,-13.219916845287958,0.41702087559745754,12,0.3450012207031179,0.2850017547607351,-0.6949996948242259,-0.11999893188477273,1.0,4,0.015901087458339846,-3.1667037543310625,39.61999893188477,-7.799511748550503,39.560001373291016,2.733304511469454,39.849998474121094,0.015901087458339846
765,2002-12-09,39.97999954223633,40.060001373291016,39.52000045776367,39.97999954223633,63304.0,0.009086335690479785,5.749856952126645,0.0,38.0530614954758,45.14507448320815,-0.07652875521658586,0.21567913426851248,-0.48345601632078683,-0.5362796583564204,18.796928725145023,0.5400009155273438,0.07773894072542475,-0.1410001754760728,-0.9290667210378771,0.6470663700857315,-0.535033448256975,0.25303309730482937,0.7307464156086496,87.09653602411878,51.65031612298661,0.39403327278090355,12,-0.024999618530273438,-0.07499885559082031,-1.0550003051757812,-0.4799995422363281,1.3199996948242188,0,0.006753388215485989,1.0,39.61999893188477,-3.1667037543310625,39.61999893188477,-7.799511748550503,39.560001373291016,0.006753388215485989
766,2002-12-10,39.5,40.0,39.22999954223633,39.5,86720.0,-0.012005991689150397,-1.8518487121886436,0.0,43.28855537975494,43.58518169659099,0.3632910087652874,0.7125202751725084,0.015814964375849172,-0.07441532220532565,18.355011293792426,0.7700004577636719,-0.0368675322126748,-0.6084997177124052,-1.4286225634484424,0.21162312802363203,-1.0185611405804238,-0.19843829484438658,1.1599160645995354,32.53010386984098,-7.094145343461378,0.41006142286801806,12,0.3150005340576172,0.4350013732910156,-0.6125011444091797,0.0,1.4000015258789062,1,0.01873421970802025,5.749856952126645,39.97999954223633,1.0,39.61999893188477,-3.1667037543310625,39.61999893188477,0.01873421970802025
767,2002-12-11,39.20000076293945,39.75,39.20000076293945,39.20000076293945,73039.0,-0.007594917393937917,0.0,0.0,33.44483994845706,41.16941698863113,0.5572895237205628,0.9435452030882132,0.306206645581625,0.2214872643700616,17.200025302450257,0.5499992370605469,-0.16108151499852852,-0.8339990615844712,-1.701066924881708,0.033068801712765605,-1.2675329932330897,-0.4004651299358528,1.3741203103182897,0.0,-38.4895268627083,0.4335339316486198,12,0.5,0.7350006103515625,-0.02750110626220703,0.2999992370605469,1.7999992370605469,2,0.02499998783578694,-1.8518487121886436,39.5,5.749856952126645,39.97999954223633,1.0,39.61999893188477,0.02499998783578694
768,2002-12-12,39.04999923706055,39.36999893188477,38.900001525878906,39.04999923706055,72138.0,-0.003826569463251661,-2.133363851377174,0.0,29.372928983653452,38.46225772322657,0.6239800515398741,1.007367162845739,0.4398238834022763,0.3648815467855542,15.633466958459785,0.4699974060058665,-0.21976743001138033,-0.8965005874633789,-1.790864081686479,-0.0021370932402788867,-1.343682334574929,-0.4493188403518289,1.4141922113717342,12.93083887177025,-23.79162524760936,0.4471817471115496,12,0.46500205993652344,0.8850021362304688,0.12250041961669922,0.4500007629394531,1.7000007629394531,3,0.03124202930957498,0.0,39.20000076293945,-1.8518487121886436,39.5,5.749856952126645,39.97999954223633,0.03124202930957498
769,2002-12-13,38.29999923706055,39.0,38.29999923706055,38.29999923706055,156961.0,-0.019206146341949504,0.0,0.0,18.82018619164367,34.88013334496859,1.2603997523846289,1.6630631306034758,1.1892098123158945,1.1118295862308116,14.357754789882899,0.75,-0.34756056481155895,-1.5325004577636747,-2.642187714308214,-0.42281320121913524,-2.087344086035941,-0.9776568294914085,2.0077732191163946,0.0,-31.09211544831324,0.5548436282722691,12,0.8800010681152344,1.345001220703125,0.9400005340576172,1.1499996185302734,1.9000015258789062,4,0.06396868960166291,-2.133363851377174,39.04999923706055,0.0,39.20000076293945,-1.8518487121886436,39.5,0.06396868960166291
770,2002-12-16,39.0,39.0,38.31999969482422,39.0,95671.0,0.01827678268625399,1.0,0.0,36.631008406618406,34.62925711287774,0.4773448321319975,0.9071880624739208,0.4847883911254982,0.3839158487126042,13.218644602592725,0.7000007629394531,-0.43861359892532903,-0.7674997329711886,-1.9135848408539502,0.37858537491157307,-1.3405422869125658,-0.1944571790298113,1.0668396698829739,41.176496987512486,8.704452609204452,0.5730425539413794,12,0.18000030517578125,0.6450004577636719,0.21500015258789062,0.4499988555908203,1.7000007629394531,0,0.041538434150891534,0.0,38.29999923706055,-2.133363851377174,39.04999923706055,0.0,39.20000076293945,0.041538434150891534
771,2002-12-17,39.400001525878906,39.75,38.66999816894531,39.400001525878906,221834.0,0.01025644938151049,2.085732970027248,0.0,39.074568027144174,35.15493603852197,0.007597393747978742,0.4192047754354036,0.0839560169973197,-0.025829247007422396,11.964840089023552,1.0800018310546875,-0.5088916415018048,-0.29799823760986044,-1.3475213325791842,0.7515248573594633,-0.8227597850945259,0.22676330987480497,0.45481729206537835,75.86218689902107,45.43352150755408,0.5247615474846625,12,-0.220001220703125,0.24499893188476562,-0.18500137329101562,0.04999732971191406,0.75,1,0.04822329029438421,1.0,39.0,0.0,38.29999923706055,-2.133363851377174,39.04999923706055,0.04822329029438421
772,2002-12-18,39.0,39.400001525878906,38.75,39.0,148694.0,-0.01015232259867238,-1.600006103515625,0.0,37.62376518088648,35.1833121286689,0.35739260035526854,0.7887636318665798,0.49393569902757406,0.3620038010256579,10.884845597400664,0.6500015258789062,-0.5765592891303726,-0.6529996871948214,-1.7424725460286368,0.436473171638994,-1.197736116611729,-0.10826325777791368,0.75,48.27588928438948,17.306750991584458,0.5447364294169078,12,0.18000030517578125,0.6450004577636719,0.25,0.4499988555908203,1.5,2,0.048717987843048816,2.085732970027248,39.400001525878906,1.0,39.0,0.0,38.29999923706055,0.048717987843048816
773,2002-12-19,39.0,39.400001525878906,39.0,39.0,193237.0,0.0,0.0,0.0,38.874693531502395,35.02040079390404,0.29077507418011805,0.7326017033204408,0.4880006225938658,0.34971178638939193,10.005765044642914,0.40000152587890625,-0.5916521481411721,-0.5934997558593764,-1.6894495882688645,0.5024500765501116,-1.1414746720641205,-0.04552483965463239,0.75,48.27588928438948,16.106383076143544,0.5479749162047429,12,0.18000030517578125,0.6450004577636719,0.505000114440918,0.4499988555908203,2.0,3,0.05128205128205132,-1.600006103515625,39.0,2.085732970027248,39.400001525878906,1.0,39.0,0.05128205128205132
774,2002-12-20,39.45000076293945,39.84000015258789,38.900001525878906,39.45000076293945,140607.0,0.011538481101011522,1.4102566610587268,0.0,45.39173160001933,35.83580858329777,-0.20771982103784126,0.22731045207962808,0.0371714629831601,-0.11008904966308819,9.286914118907614,0.9399986267089844,-0.5516138573665685,-0.10099906921387003,-1.1463475873478473,0.9443494489201072,-0.6236733282808586,0.4216751898531186,-1.1500015258789062,74.34215314499107,39.631572798150174,0.5226742590669873,12,-0.3000011444091797,0.19499969482421875,0.12999916076660156,-1.9073486328125e-06,1.5499992370605469,4,0.03295308521975504,0.0,39.0,-1.600006103515625,39.0,2.085732970027248,39.400001525878906,0.03295308521975504
775,2002-12-23,39.88000106811523,39.88000106811523,39.150001525878906,39.88000106811523,30329.0,0.01089988078225157,1.0,0.0,50.31449256933823,36.61646827102924,-0.730183192126475,-0.26677299207540983,-0.38416438821639787,-0.5299246502015862,8.552188387478818,0.729999542236321,-0.5226780923947061,0.3610012054443317,-0.5947986944055401,1.3168011052942035,-0.11689874448060067,0.838901155369264,-1.549201812744137,100.0,63.2102571158141,0.47789994992493445,12,-0.7900009155273366,-0.2350006103515554,-0.2850008010864187,-0.43000221252440696,0.7199974060058665,0,0.008024064349388071,1.4102566610587268,39.45000076293945,0.0,39.0,-1.600006103515625,39.0,0.008024064349388071
776,2002-12-24,39.88000106811523,39.88000106811523,39.88000106811523,39.88000106811523,0.0,0.0,1.0,0.0,53.571422489326444,38.85275522001473,-0.7494210338011484,-0.2911514432860898,-0.3959535417956701,-0.5199760408490377,8.244408924434627,0.0,-0.5110650113464033,0.36700115203856853,-0.5775254218447401,1.3115277259218772,-0.10526213490308578,0.8392644389802228,-1.4872337402343732,100.0,57.653568953685685,0.4722632869416555,12,-0.7900009155273366,-0.3100013732910085,-0.2650003433227468,-0.43000221252440696,0.7799987792968821,1,0.02056167685210597,1.0,39.88000106811523,1.4102566610587268,39.45000076293945,0.0,39.0,0.02056167685210597
777,2002-12-25,39.88000106811523,39.88000106811523,39.88000106811523,39.88000106811523,0.0,0.0,1.0,0.0,52.94119677770686,41.47145164157621,-0.7183626487280961,-0.3376010777479266,-0.4150781441779685,-0.5000268160962875,8.012698342935328,0.0,-0.5205479021141315,0.38550109863280824,-0.511546150381605,1.2825483476472215,-0.06302252587440194,0.8340247231400184,-1.4277443906250014,100.0,53.00882672841611,0.4485236245072073,12,-0.7900009155273366,-0.3150005340576101,-0.2650003433227468,-0.43000221252440696,1.0,2,0.006770322229994852,1.0,39.88000106811523,1.0,39.88000106811523,1.4102566610587268,39.45000076293945,0.006770322229994852
778,2002-12-26,39.88000106811523,39.88000106811523,39.88000106811523,39.88000106811523,0.0,0.0,1.0,0.0,52.94119677770686,45.26267504002767,-0.6573754570221553,-0.3658071667187386,-0.4462027257044596,-0.4821104539493106,7.768465833690138,0.0,-0.5216070686881409,0.3915010452270451,-0.49282518918048623,1.2758272796345764,-0.05066207197672412,0.8336641624308143,-1.3706346150000002,100.0,48.28406906021502,0.4421631172037673,12,-0.7800006866455007,-0.46500205993651633,-0.2650003433227468,-0.43000221252440696,0.6199989318847727,3,0.015546612720140462,1.0,39.88000106811523,1.0,39.88000106811523,1.0,39.88000106811523,0.015546612720140462
779,2002-12-27,39.150001525878906,39.95000076293945,39.150001525878906,39.150001525878906,89021.0,-0.018304902775440723,0.0,0.0,41.336146172046625,45.785468125075255,0.23007119305243862,0.3241032239821422,0.28771389554810867,0.26461652079821363,7.652011295685524,0.7999992370605469,-0.4806883660678096,-0.30249862670898153,-1.1800282002122344,0.5750309467942714,-0.741263413460608,0.1362661600426449,-0.5858096881636783,0.0,-45.289065096864014,0.43876478675162495,12,0.15999794006347656,0.2649974822998047,0.5324993133544922,0.29999732971191406,2.1699981689453125,4,0.047254109885492834,1.0,39.88000106811523,1.0,39.88000106811523,1.0,39.88000106811523,0.047254109885492834
780,2002-12-30,39.25,39.4900016784668,38.650001525878906,39.25,99949.0,0.0025542393415998177,2.4999761583088294,0.0,47.16553523358729,46.684464481346716,0.189156388433652,0.18640679619237233,0.199645187049299,0.18848360857868585,7.824781365106766,0.8400001525878906,-0.40711207879322586,-0.17250022888183736,-1.0336839566352722,0.6886834988715975,-0.6030920927585584,0.25809163499488363,-0.6026596267713202,46.153755865100486,-0.718282016054637,0.4305918638767188,12,0.05000114440917969,0.15999984741210938,0.43250083923339844,0.1999988555908203,2.5,0,0.04458598726114649,0.0,39.150001525878906,1.0,39.88000106811523,1.0,39.88000106811523,0.04458598726114649
781,2002-12-31,39.25,39.25,39.25,39.25,0.0,0.0,1.0,0.0,50.6082625696924,48.12718641343626,0.18510701690647124,0.1466715982642839,0.21343279005498061,0.21610425058835858,8.42492228325995,0.0,-0.2077732372725336,-0.14250030517577983,-0.9825227838642192,0.6975221735126595,-0.5625115445199995,0.27751093416843986,-0.5999984741210938,46.153755865100486,-6.3726873123913705,0.4200112393442187,12,0.05000114440917969,0.14500045776367188,0.49500083923339844,0.049999237060546875,2.9099998474121094,1,0.034394865582703105,2.4999761583088294,39.25,0.0,39.150001525878906,1.0,39.88000106811523,0.034394865582703105
782,2003-01-01,39.25,39.25,39.25,39.25,0.0,0.0,1.0,0.0,52.525260309548976,49.643916055441444,0.25065826585568374,0.12886316027915967,0.2420117526571346,0.23426533234473368,9.057495562360316,0.0,-0.12607131655246206,-0.12700023651122905,-0.9654479336424586,0.7114474606200005,-0.5462240850768438,0.29222361205438574,-0.5999984741210938,46.153755865100486,-10.911116645275222,0.4192238485656146,1,0.05000114440917969,0.13500022888183594,0.5825004577636719,0.049999237060546875,2.6199989318847727,2,0.03592356299139121,1.0,39.25,2.4999761583088294,39.25,0.0,39.150001525878906,0.03592356299139121
783,2003-01-02,40.45000076293945,40.45000076293945,39.0,40.45000076293945,52114.0,0.030573267845591223,1.0,0.0,74.37641429134929,52.86443635447811,-0.8068818703105833,-1.060120636058393,-0.906817217397915,-0.9404120280539416,9.477742742403395,1.4500007629394531,-0.04896933331940545,1.0315004348754897,0.06936895456167491,1.9936319151893045,0.5504346947185823,1.512566175032397,-1.7219992828369115,100.0,34.24138053333962,0.48106574015690856,1,-0.8999996185302734,-1.0750007629394531,-0.6175003051757812,-1.1500015258789062,1.1199989318847656,3,0.01063041525501629,1.0,39.25,1.0,39.25,2.4999761583088294,39.25,0.01063041525501629
784,2003-01-03,40.25,40.4900016784668,39.52000045776367,40.25,89247.0,-0.004944394540597807,3.0416434872446954,0.0,65.98463976023046,54.6055638201328,-0.5380488805509103,-0.8543023027033314,-0.6488541561211889,-0.7199855562497959,9.941607844562537,0.970001220703125,0.07054467202922865,0.799999618530272,-0.2288480383935081,1.8288472754540521,0.2855757900683855,1.3144234469921585,-1.3842385772705086,86.95643159978853,17.341128340024397,0.5144238284618892,1,-0.6799983978271484,-0.8549995422363281,-0.4174995422363281,-0.9500007629394531,1.5400009155273438,4,0.006211180124223503,1.0,40.45000076293945,1.0,39.25,1.0,39.25,0.006211180124223503
785,2003-01-06,40.25,40.25,40.25,40.25,0.0,0.0,1.0,0.0,62.1082330028714,55.55409832163779,-0.5364595568915078,-0.8780557819175243,-0.6087171791217543,-0.7060586547811809,9.595555170777187,0.0,0.1924857295219411,0.7864995956420913,-0.2780943123438817,1.8510935036280642,0.2542026416491012,1.3187965496350813,-1.25,83.89252294576224,14.444989352710166,0.5322969539929882,1,-0.6799983978271484,-0.8549995422363281,-0.4849996566772461,-0.9500007629394531,1.4500007629394531,0,0.026583843349670122,3.0416434872446954,40.25,1.0,40.45000076293945,1.0,39.25,0.026583843349670122
786,2003-01-07,40.2400016784668,40.52999877929688,39.61000061035156,40.2400016784668,122697.0,-0.00024840550393046,2.172439194433064,0.0,69.87182857331506,57.435279632260915,-0.5252617541635729,-0.8535371501390827,-0.5478767246279261,-0.6753440096502743,9.611263922738997,0.9199981689453196,0.2596969455530598,0.7395011901855497,-0.38043327983144337,1.8594356602025428,0.17953395517704962,1.2994684251940498,-1.0910015106201172,81.04592599980016,8.551832497859166,0.559967235008498,1,-0.6500015258789062,-0.8250026702880859,-0.4100008010864258,-0.94000244140625,1.9499969482421804,1,0.03752480761801835,1.0,40.25,3.0416434872446954,40.25,1.0,40.45000076293945,0.03752480761801835
787,2003-01-08,40.18000030517578,41.20000076293945,39.75,40.18000030517578,96755.0,-0.0014910877432473546,-2.372092404322138,0.0,68.55346213733397,59.1699757833306,-0.4673803075692504,-0.755064807766523,-0.43087934929629057,-0.6011517854642534,9.916438125554592,1.4500007629394531,0.26985012378312945,0.6304998397827148,-0.5194294708564371,1.7804291504218668,0.055535184463138876,1.2054644951022908,-0.8652803039550747,53.63635890740173,-21.01563344240958,0.5749646553195752,1,-0.25499916076660156,-0.43000030517578125,-0.4725008010864258,-0.8800010681152344,2.1899986267089915,2,0.04927823611741666,2.172439194433064,40.2400016784668,1.0,40.25,3.0416434872446954,40.25,0.04927823611741666
788,2003-01-09,40.27000045776367,40.27000045776367,39.849998474121094,40.27000045776367,79487.0,0.002239924138982552,1.0,0.0,64.53900325466768,61.74807101473294,-0.554559073958103,-0.7894549612443598,-0.49067673429420466,-0.6820417947151398,10.61618554960325,0.4200019836425781,0.26462268760379004,0.6594999313354464,-0.5081609202408188,1.8271607829117116,0.07566950554731022,1.2433303571235825,-0.6913411499023425,44.642849033383136,-28.807070131847063,0.5838304257881329,1,-0.3449993133544922,-0.5200004577636719,-0.5625009536743164,-0.970001220703125,2.579998016357422,3,0.03973177193775368,-2.372092404322138,40.18000030517578,2.172439194433064,40.2400016784668,1.0,40.25,0.03973177193775368
789,2003-01-10,40.75,40.88000106811523,40.0,40.75,3564201.0,0.011919531581326082,5.76918336805689,0.0,65.15678145764039,63.74709837296107,-0.8758343225374787,-1.1346706726654148,-0.9342731566822735,-1.1482911965230542,10.562484368019899,0.8800010681152273,0.2758052381575098,1.0169994354248075,-0.08393046715365671,2.1179293380032718,0.46653448413557186,1.5674643867140432,-1.0,71.69806793999169,1.5401902923969573,0.5504649512892337,1,-0.6499996185302734,-1.0,-1.010000228881836,-1.4500007629394531,2.240001678466797,4,0.0201226918975268,1.0,40.27000045776367,-2.372092404322138,40.18000030517578,2.172439194433064,40.2400016784668,0.0201226918975268
790,2003-01-13,40.61999893188477,41.43999862670898,40.61999893188477,40.61999893188477,1355962.0,-0.0031902102604963734,0.0,0.0,62.33329772949248,65.0498800573833,-0.5934719780601867,-0.9244790424136298,-0.7686290390160835,-1.0107448213960524,10.727487529900854,0.8199996948242045,0.28582286477046637,0.8059984207153406,-0.30618085661046024,1.9181776980411414,0.2499087820524366,1.3620880593782445,-0.770000457763679,55.191224936057445,-10.729502190745258,0.5560896386629004,1,-0.39999961853028054,-0.7500000000000071,-0.6849985122680735,-1.3199996948242259,2.6399993896484304,0,0.02880359464323301,5.76918336805689,40.75,1.0,40.27000045776367,-2.372092404322138,40.18000030517578,0.02880359464323301
791,2003-01-14,41.29999923706055,41.29999923706055,40.70000076293945,41.29999923706055,1129640.0,0.016740529863529918,1.0,0.0,69.2934517824381,66.91301244325987,-1.0639890071110116,-1.5334591601920806,-1.4236924526827082,-1.7047164631035514,11.843522497027156,0.6800003051757741,0.44271272267597794,1.3909988403320312,0.11516882965040764,2.666828851013655,0.7530838349912159,2.0289138456728466,-1.2999992370605469,91.71600571527928,28.862426407441838,0.6379150053408131,1,-1.0799999237060547,-1.4300003051757812,-1.3699989318847656,-2.0,2.700000762939453,1,0.009685267149350585,0.0,40.61999893188477,5.76918336805689,40.75,1.0,40.27000045776367,0.009685267149350585
792,2003-01-15,40.900001525878906,41.0,40.599998474121094,40.900001525878906,325649.0,-0.009685174783797601,3.0000762951094835,0.0,62.50001168719108,65.59341215390896,-0.4529582123085163,-1.0369865524139499,-1.0061155795570755,-1.3035940561677961,12.951343191478449,0.7000007629394531,0.5602215388470171,0.8960010528564482,-0.3777895399927971,2.1697916457056934,0.259105756431822,1.5328963492810743,-0.669601745605469,66.03792144603433,7.557471201533524,0.6368952964246233,1,-0.4200019836425781,-1.0300025939941406,-1.0250005722045898,-1.6000022888183594,2.479999542236321,2,0.031540270237247814,1.0,41.29999923706055,0.0,40.61999893188477,5.76918336805689,40.75,0.031540270237247814
793,2003-01-16,41.0,41.29999923706055,40.849998474121094,41.0,281070.0,0.002444950376293331,-1.999974568943594,0.0,76.81159580537741,66.7964072700364,-0.5215849565827,-1.0323991785350373,-1.082819492313348,-1.4018749301526867,14.238945670818909,0.4500007629394531,0.6743962576857356,0.8959995269775405,-0.35981430949905757,2.1518133634541385,0.2680926087392379,1.523906445215843,-0.5760644042968792,69.44451067189104,3.4193410373745365,0.627906918238299,1,-0.47500038146972656,-1.1300010681152344,-1.1824989318847656,-1.7000007629394531,1.8100013732910156,3,0.03341460809475061,3.0000762951094835,40.900001525878906,1.0,41.29999923706055,0.0,40.61999893188477,0.03341460809475061
794,2003-01-17,40.75,41.22999954223633,39.810001373291016,40.75,2962375.0,-0.0060975609756097615,1.9583323399216397,0.0,70.8333421636549,67.76586384345678,-0.21590607835502595,-0.7167616101138066,-0.8096930247590777,-1.1468034979698771,14.199492421926802,1.4199981689453125,0.7865733237642587,0.5809995651245146,-0.6668343246901713,1.8288334549392005,-0.04291737978282839,1.2049165100318575,0.6899986267089773,57.66872457839358,-10.421014897958173,0.6239169449073412,1,-0.22500038146972656,-0.8800010681152344,-1.024998664855957,-1.4500007629394531,2.25,4,0.051533704886407294,-1.999974568943594,41.0,3.0000762951094835,40.900001525878906,1.0,41.29999923706055,0.051533704886407294
795,2003-01-20,40.20000076293945,41.18999862670898,39.9900016784668,40.20000076293945,858155.0,-0.013496913792896859,-4.714296094459549,0.0,61.4457986371872,66.82963829499813,0.36459608030846624,-0.14920965518201967,-0.2424815416690791,-0.5916861193511735,14.092085860924652,1.1999969482421804,0.6793078996725654,0.015000343322753906,-1.2254151324735076,1.2554158191190155,-0.6052073945753733,0.6352080812208811,1.2073979187011616,26.17449320778097,-42.84390283826305,0.6202077378981306,1,0.39499855041503906,-0.32000160217285156,-0.7875003814697266,-0.9000015258789062,2.299999237060547,0,0.06940300653176745,1.9583323399216397,40.75,-1.999974568943594,41.0,3.0000762951094835,40.900001525878906,0.06940300653176745
796,2003-01-21,40.70000076293945,41.0,40.099998474121094,40.70000076293945,428057.0,0.012437810709221564,2.00001271568989,0.0,65.59141372750256,66.50052180501687,-0.07072895637264054,-0.6162215050114881,-0.7271638530030629,-1.0754653227530255,13.97887491590344,0.9000015258789062,0.6530382135308415,0.47400035858154155,-0.778120023982737,1.7261207411458201,-0.1520598327006013,1.1000605498636844,0.6754499725341674,59.73158829884739,-11.675927750363492,0.6260601912821411,1,-0.07500076293945312,-0.6550006866455078,-1.2875003814697266,-1.4050006866455078,1.9099998474121094,1,0.06289920173477803,-4.714296094459549,40.20000076293945,1.9583323399216397,40.75,-1.999974568943594,41.0,0.06289920173477803
797,2003-01-22,40.150001525878906,41.20000076293945,40.060001373291016,40.150001525878906,307076.0,-0.01351349451475603,-11.666638409697791,0.0,46.25000596047015,64.46841099455047,0.5303381742411091,-0.04738692282531787,-0.19822575046710966,-0.512438475782723,13.956738856889025,1.1399993896484375,0.6391814813642256,-0.08949890136718608,-1.3316948495972767,1.1526970468629045,-0.7105968754822314,0.5315990727478592,1.1941402223510593,22.81883490273788,-43.11418042245853,0.621097974115047,1,0.47499847412109375,-0.10500144958496094,-0.7375011444091797,-0.8550014495849609,3.7199974060058665,2,0.09589036931018691,2.00001271568989,40.70000076293945,-4.714296094459549,40.20000076293945,1.9583323399216397,40.75,0.09589036931018691
798,2003-01-23,40.5,40.86000061035156,40.25,40.5,710184.0,0.008717271751421896,-1.44000244140625,0.0,53.01205262267718,63.11899667955457,0.24182680666783085,-0.36739140744568743,-0.5691987722315943,-0.851552994536803,13.933406537739392,0.7099990844726562,0.6112185002112156,0.22949962615966513,-1.0058474573895282,1.4648467097088584,-0.3881739156149351,0.8471731679342653,0.8134589407311879,48.59151524269028,-14.07567363214877,0.6176735417745982,1,0.125,-0.4549999237060547,-1.0874996185302734,-1.2049999237060547,3.5,3,0.07111113748432651,-11.666638409697791,40.150001525878906,2.00001271568989,40.70000076293945,-4.714296094459549,40.20000076293945,0.07111113748432651
799,2003-01-24,41.0,41.16999816894531,40.16999816894531,41.0,983967.0,0.012345679012345734,4.882416300152589,0.0,58.06452671440106,62.64468878898885,-0.2447158218818899,-0.7606887568192207,-1.0777034669094832,-1.3350963261381352,14.665932455993408,1.0,0.6059736295645664,0.6369997024536147,-0.5196214017279317,1.793620806635161,0.058689150362845055,1.2153102545443843,0.28338978938238313,83.47099882091086,22.518379147698276,0.5783105520907721,1,-0.44499969482421875,-0.9549999237060547,-1.5874996185302734,-1.7049999237060547,3.299999237060547,4,0.044146374958317525,-1.44000244140625,40.5,-11.666638409697791,40.150001525878906,2.00001271568989,40.70000076293945,0.044146374958317525
800,2003-01-27,41.0,41.209999084472656,40.66999816894531,41.0,283419.0,0.0,1.5714441416893732,0.0,58.189644895741125,61.41093246824474,-0.20690199030087086,-0.6565211322763815,-1.0773568084354466,-1.3167161902865416,14.61053944225883,0.5400009155273438,0.6203671387861718,0.5494997024536161,-0.5135933773073234,1.6125927822145556,0.01795316257314994,1.0810462423340823,0.2539220210605535,81.73917370175641,22.36455735015386,0.5315465398804681,1,-0.44499969482421875,-0.9549999237060547,-1.6024999618530273,-1.7049999237060547,1.7000007629394531,0,0.04878048780487809,4.882416300152589,41.0,-1.44000244140625,40.5,-11.666638409697791,40.150001525878906,0.04878048780487809
801,2003-01-28,40.599998474121094,41.29999923706055,40.45000076293945,40.599998474121094,198928.0,-0.009756134777534342,-4.6667429617761504,0.0,54.21685270353496,60.49058147006072,0.09315887434046033,-0.15831216748863142,-0.6974461648630523,-0.9132476259418922,14.40393427780324,0.8499984741210938,0.5874289972189715,0.08199825286865092,-0.8192659707292194,0.9832624764665212,-0.36863385893028777,0.5326303646675896,-0.7899971008300781,43.54822831617742,-15.868483090524087,0.4506321117989364,1,-0.0449981689453125,-0.5549983978271484,-1.2324981689453125,-1.3049983978271484,2.4000015258789062,1,0.046798068898696865,1.5714441416893732,41.0,4.882416300152589,41.0,-1.44000244140625,40.5,0.046798068898696865
802,2003-01-29,40.65999984741211,41.20000076293945,40.349998474121094,40.65999984741211,118632.0,0.001477866392760152,-1.7419307204823724,0.0,53.939390202926624,57.94922529201063,-0.004991893273576409,-0.11306038665730256,-0.7485636996298553,-0.9821715644452667,14.119739968622513,0.8500022888183594,0.5729848806424798,0.07149963378905966,-0.6045961329795233,0.7475954005576426,-0.2665482495952318,0.40954751717335114,-0.8201985168457,43.36293940713584,-17.182203506219857,0.3380478833842914,1,-0.10499954223632812,-0.6149997711181641,-1.3299999237060547,-1.364999771118164,2.0800018310546875,2,0.04795870069496733,-4.6667429617761504,40.599998474121094,1.5714441416893732,41.0,4.882416300152589,41.0,0.04795870069496733
803,2003-01-30,40.88000106811523,40.900001525878906,40.15999984741211,40.88000106811523,125161.0,0.005410753111872335,35.99923707799563,0.0,51.3859392983069,55.78840275141641,-0.27245677753913355,-0.31536420984456726,-0.9662903865528065,-1.2123017343115237,14.123856466209395,0.7400016784667969,0.4669793875878696,0.2700008392333899,-0.41484208474091133,0.9548437632076912,-0.07242062275376071,0.6124223012205405,-1.0109957794189341,63.158035630629406,3.857449368574599,0.3424214619871489,1,-0.2350006103515554,-0.835000991821282,-1.5525007247924734,-1.585000991821282,1.8699989318847727,3,0.07314084602853943,-1.7419307204823724,40.65999984741211,-4.6667429617761504,40.599998474121094,1.5714441416893732,41.0,0.07314084602853943
804,2003-01-31,40.5,40.900001525878906,40.22999954223633,40.5,171248.0,-0.009295524906715591,-1.4814846211446897,0.0,48.78543557445565,54.38169574444624,0.07638515074831531,0.08888365586412306,-0.5919297253073523,-0.8247831982219509,14.06829238774423,0.6700019836425781,0.400305585206425,-0.1225002288818331,-0.7885445739390846,0.5435441161754184,-0.4555224014104624,0.21052194364679622,-0.6023748323364231,29.82459075638126,-28.75670643385327,0.33302217252862637,1,0.18000030517578125,-0.4549999237060547,-1.2425003051757812,-1.2049999237060547,2.3400001525878906,4,0.08641975308641969,35.99923707799563,40.88000106811523,-1.7419307204823724,40.65999984741211,-4.6667429617761504,40.599998474121094,0.08641975308641969
805,2003-02-03,41.31999969482422,41.5,40.61000061035156,41.31999969482422,132584.0,0.020246906045042534,3.944432670707413,0.0,50.19685497611684,52.67118921651449,-0.6347901716449087,-0.6818004700898541,-1.4152500338705565,-1.6372109804645163,14.342933342390578,1.0,0.2895857118211538,0.6439994812011705,-0.06647488926066103,1.354473851663002,0.28876229597025116,0.9992366664320897,-1.3943270457727053,86.56714293441283,30.847958094500825,0.3552371852309162,2,-0.5399990081787109,-1.2449989318847656,-1.9575004577636719,-2.0249996185302734,1.9900016784667969,0,0.07212002817632168,-1.4814846211446897,40.5,35.99923707799563,40.88000106811523,-1.7419307204823724,40.65999984741211,0.07212002817632168
806,2003-02-04,41.75,42.099998474121094,41.099998474121094,41.75,200852.0,0.010406590231162083,1.8571553133514986,0.0,58.31700951658611,54.01196738941627,-1.0059736879615855,-1.0465314116234907,-1.8268790418035081,-2.0602555126356634,15.676220075125757,1.0,0.22666476536552693,0.998499870300293,0.17170494637667133,1.8252947942239146,0.5851024083384857,1.4118973322621002,-1.7613542569105505,81.95882876913004,26.407043524846422,0.4133974619618095,2,-0.6200008392333984,-1.2000007629394531,-2.3949995040893555,-2.4549999237060547,0.5,1,0.022754509291962988,3.944432670707413,41.31999969482422,-1.4814846211446897,40.5,35.99923707799563,40.88000106811523,0.022754509291962988
807,2003-02-05,42.15999984741211,42.5,41.75,42.15999984741211,275659.0,0.009820355626637411,1.2058813629682819,0.0,60.70110168698242,54.86630617433908,-1.2302446572390622,-1.3708744238231105,-2.221424061847337,-2.460046496296414,16.599611976078556,0.75,0.25264163750094326,1.309499740600586,0.3138998140209637,2.305099667180208,0.8116997773107713,1.8072997038904006,-2.0446729404607638,85.47007989670973,30.367143342988797,0.49779996328981185,2,-0.8299999237060547,-1.4099998474121094,-2.8124990463256836,-2.864999771118164,0.9399986267089844,2,0.019924102363094498,1.8571553133514986,41.75,3.944432670707413,41.31999969482422,-1.4814846211446897,40.5,0.019924102363094498
808,2003-02-06,41.86999893188477,42.20000076293945,41.61999893188477,41.86999893188477,142083.0,-0.006878579615202218,-1.3200073242187216,0.0,60.25639502915877,55.10984709820104,-0.8107294047695675,-1.0064614371256297,-1.9109600295915143,-2.16094035991258,17.479373762827958,0.5800018310546804,0.20814404558605304,0.9394989013671946,-0.11508403155959712,1.9940818342939863,0.41220743490379874,1.4667903678305905,-1.5638981774895342,72.24665457839232,16.74667661701615,0.5272914664633958,2,-0.539999008178718,-1.1199989318847727,-2.527498245239265,-2.5749988555908274,1.2700004577636648,3,0.020778666557822678,1.2058813629682819,42.15999984741211,1.8571553133514986,41.75,3.944432670707413,41.31999969482422,0.020778666557822678
809,2003-02-07,41.56999969482422,42.150001525878906,41.56999969482422,41.56999969482422,85198.0,-0.00716501659215707,0.0,0.0,63.14777513946339,55.66075045861463,-0.47089212493356314,-0.6765680485615775,-1.5893708238327946,-1.8547653460578815,17.55460139995163,0.5800018310546875,0.31232711913315825,0.5984996795654283,-0.4897581368455661,1.6867574959764227,0.05437077135992752,1.142628587770929,-1.0883870007805996,50.79361875620645,-8.068186305063847,0.544128908205499,2,-0.23999977111816406,-0.5599994659423828,-2.107499122619629,-2.2749996185302734,1.8400001525878906,4,0.028385862733665057,-1.3200073242187216,41.86999893188477,1.2058813629682819,42.15999984741211,1.8571553133514986,41.75,0.028385862733665057
810,2003-02-10,41.790000915527344,42.0,41.27000045776367,41.790000915527344,184316.0,0.0052923074890114385,2.476203451407811,0.0,61.05475904364926,56.42051782973843,-0.6336857705569798,-0.8478933119626575,-1.784135730867689,-2.067248795895267,16.78361870187374,0.7299995422363281,0.37119207969995216,0.7600008010864272,-0.3735445998750535,1.893546202047908,0.19322810060568685,1.3267735015671676,-1.1469172370072158,49.28583495457791,-9.074919813662866,0.5667727004807408,2,-0.46000099182128906,-0.7350006103515625,-2.307499885559082,-2.4950008392333984,0.7099990844726562,0,0.025125609333748855,0.0,41.56999969482422,-1.3200073242187216,41.86999893188477,1.2058813629682819,42.15999984741211,0.025125609333748855
811,2003-02-11,41.70000076293945,42.150001525878906,41.349998474121094,41.70000076293945,195078.0,-0.0021536288733233766,-1.2857080576778455,0.0,67.33777954146885,57.909227756243126,-0.4148690078007178,-0.7656445344599732,-1.6694247561287057,-1.9542107483213158,16.040595577277443,0.8000030517578125,0.3645762946937836,0.6500005722045898,-0.5172179720667955,1.8172191164759752,0.0663913000689007,1.233609844340279,-0.908363778700938,34.959387415216,-26.744777404277677,0.5836092721356916,2,-0.37000083923339844,-0.6450004577636719,-2.2174997329711914,-2.405000686645508,1.4199981689453196,1,0.03860912664017113,2.476203451407811,41.790000915527344,0.0,41.56999969482422,-1.3200073242187216,41.86999893188477,0.03860912664017113
812,2003-02-12,42.18999862670898,42.29999923706055,41.70000076293945,42.18999862670898,109982.0,0.011750548076848055,4.454501317796845,0.0,68.32968551533533,59.791866224801836,-0.7431646119149633,-1.2164098084460164,-2.1191595924814877,-2.421759955068019,15.522687949624316,0.5999984741210938,0.37226041369009266,1.07549858093261,-0.1948339968628261,2.3458311587280463,0.44033229203489554,1.7106648698303246,-1.2616926012095462,89.32031643506791,24.885212510934323,0.6351662888977171,2,-0.8249988555908132,-1.0649986267089773,-2.6874990463256765,-2.759998321533196,1.7900009155273509,2,0.0014221705438273169,-1.2857080576778455,41.70000076293945,2.476203451407811,41.790000915527344,0.0,41.56999969482422,0.0014221705438273169
813,2003-02-13,42.36999893188477,42.5,41.77000045776367,42.36999893188477,82644.0,0.004266421214383254,4.615334957011957,0.0,65.96733591262318,61.700966262376014,-0.7706208102493619,-1.3581434368243066,-2.2579093111232638,-2.5783563573113426,14.723162989905795,0.7299995422363281,0.4425130130792354,1.1869989395141687,-0.1997511738507356,2.573749052879073,0.4936238828317201,1.8803739961966173,-1.3159573884252964,89.43080353681552,26.271597336700566,0.693375056682452,2,-0.8149986267089915,-1.214998245239265,-2.532498359680183,-2.8349990844726634,1.3899993896484304,3,0.017229161214044053,4.454501317796845,42.18999862670898,-1.2857080576778455,41.70000076293945,2.476203451407811,41.790000915527344,0.017229161214044053
814,2003-02-14,42.849998474121094,43.400001525878906,42.20000076293945,42.849998474121094,120301.0,0.011328759838016067,1.1818074628936053,0.0,69.39200017913872,63.83376017382289,-0.985894498754071,-1.7631472081569015,-2.690230132473225,-3.0357553641421617,16.02558285048398,1.2000007629394531,0.5331564599366985,1.5619985580444364,0.0056529273367544874,3.1183441887521184,0.7838257426905955,2.3401713733982774,-1.6802802541383741,74.17827342948276,12.817035831224324,0.7781728153538423,2,-0.5999984741210938,-1.2449970245361328,-3.012497901916504,-3.3149986267089844,0.4500007629394531,4,0.00676781623930478,4.615334957011957,42.36999893188477,4.454501317796845,42.18999862670898,-1.2857080576778455,41.70000076293945,0.00676781623930478
815,2003-02-17,42.9900016784668,43.400001525878906,42.86000061035156,42.9900016784668,110903.0,0.00326728609874416,-3.1538190674608995,0.0,76.49667462028596,65.85372296312288,-0.9656435385232314,-1.7743871949899557,-2.7915504057985316,-3.152912821433972,17.398387098704056,0.5500030517578125,0.6394835294861139,1.5625017166137667,-0.08094576814944077,3.205949201376974,0.7407779742321594,2.384225458995374,-1.5972551278944565,80.00003721650329,15.70870259439387,0.8217237423816046,2,-0.6550006866455078,-1.385000228881836,-3.0650014877319336,-3.3850021362304688,-0.7700004577636648,0,0.0097696709129389,1.1818074628936053,42.849998474121094,4.615334957011957,42.36999893188477,4.454501317796845,42.18999862670898,0.0097696709129389
816,2003-02-18,43.2599983215332,43.349998474121094,42.45000076293945,43.2599983215332,120195.0,0.006280452024305161,8.999957614546688,0.0,77.5423495942845,67.72497273060088,-1.116313985064778,-1.942346771170719,-3.0034549876525816,-3.388042800165586,18.53904449381166,0.8999977111816406,0.8125390355262141,1.7044984817504911,-0.09201768167540081,3.501014645176383,0.8062404000375452,2.602756563463437,-1.6665262734302075,91.76452108741263,23.80035351233232,0.8982580817129451,2,-0.9249973297119141,-1.6549968719482422,-3.214999198913574,-3.3899993896484375,-0.6599998474121094,1,-0.01756815420759983,-3.1538190674608995,42.9900016784668,1.1818074628936053,42.849998474121094,4.615334957011957,42.36999893188477,-0.01756815420759983
817,2003-02-19,44.0,44.5,43.0,44.0,207930.0,0.01710591093801428,2.0,0.0,79.77097263829194,69.89325913161568,-1.7521174598415783,-2.5076984011795957,-3.6658966365566883,-4.101294474170885,19.841165928268573,1.5,0.9508828507161198,2.252000236511229,0.2737226679779283,4.23027780504453,1.2628614522445787,3.2411390207778794,-2.225875004119416,81.6849786139372,12.571188633756833,0.9891387842666501,2,-1.114999771118164,-1.8449993133544922,-3.955000877380371,-4.130001068115234,-1.0,2,-0.020000024275346084,8.999957614546688,43.2599983215332,-3.1538190674608995,42.9900016784668,1.1818074628936053,42.849998474121094,-0.020000024275346084
818,2003-02-20,43.38000106811523,44.36000061035156,43.18000030517578,43.38000106811523,88251.0,-0.014090884815562976,-4.899979019245284,0.0,76.2773842033929,71.3521045831634,-1.0006258948033562,-1.7506299040210322,-2.9691072597168713,-3.46027426580126,21.21365562304896,1.1800003051757812,1.002543805268651,1.4880012512206946,-0.5267192960610956,3.5027217985024848,0.48064097757979596,2.4953615248615932,-1.2787710717403158,51.30437811291808,-21.838244784369742,1.007360273640896,2,-0.49500083923339133,-1.2250003814697195,-3.2050018310546804,-3.5100021362304616,-0.700000762939446,3,0.013831223129270542,2.0,44.0,8.999957614546688,43.2599983215332,-3.1538190674608995,42.9900016784668,0.013831223129270542
819,2003-02-21,42.810001373291016,43.88000106811523,42.79999923706055,42.810001373291016,95482.0,-0.013139688353838386,-106.97711670480479,0.0,64.24475916712679,71.70654904132756,-0.2639963781892547,-1.094175730603304,-2.303178872741441,-2.8600597518443607,21.968426780641646,1.0800018310546804,0.9957348037280198,0.8275014877319364,-1.181110372964973,2.836113348428846,-0.17680444261651473,1.8318074180803876,-0.4209189764810901,17.561011918607356,-51.657627697747635,1.0043059303484543,2,0.11499786376953125,-0.6550006866455078,-2.612502098083496,-2.94000244140625,0.09000015258789062,4,0.022191004853246543,-4.899979019245284,43.38000106811523,2.0,44.0,8.999957614546688,43.2599983215332,0.022191004853246543
820,2003-02-24,43.0,43.41999816894531,42.58000183105469,43.0,49139.0,0.004438183149125585,1.0,0.0,62.52505546220543,71.17180192140941,-0.29536763510795794,-1.187542803643737,-2.4156297341970543,-3.0243398078363413,22.567017430035616,0.839996337890625,1.0218641643872033,0.9175001144409194,-1.084287407313333,2.919287636195172,-0.08339364643620684,1.9183938753180456,1.5,26.829241061044485,-39.093359377258366,1.0008937608771276,2,0.10000038146972656,-0.7549991607666016,-2.8025007247924805,-3.1300010681152344,0.6500015258789062,0,0.006976726443268522,-106.97711670480479,42.810001373291016,-4.899979019245284,43.38000106811523,2.0,44.0,0.006976726443268522
821,2003-02-25,42.5,43.25,42.04999923706055,42.5,29503.0,-0.011627906976744207,-1.6666638409697792,0.0,53.346459501490955,69.50699903098226,0.36883289924410434,-0.5669699093567786,-1.8551883633289137,-2.5017466076882755,23.305606067174146,1.2000007629394531,1.049948189181947,0.3225000381469698,-1.5598262779572707,2.2048263542512103,-0.6186631199051504,1.26366319619909,1.9616000366210926,18.36737235949073,-43.220287549492525,0.9411631580521217,2,0.6350002288818359,-0.2199993133544922,-2.262500762939453,-2.6300010681152344,1.3499984741210938,1,-0.006588206571691013,1.0,43.0,-106.97711670480479,42.810001373291016,-4.899979019245284,43.38000106811523,-0.006588206571691013
822,2003-02-26,42.61000061035156,43.0,42.43999862670898,42.61000061035156,119504.0,0.0025882496553308876,-2.2940872882305783,0.0,57.55104106251037,68.5718551587475,0.36283040906303654,-0.5516756011048329,-1.8893279983436457,-2.580620775001094,24.274425587309278,0.5600013732910227,1.0891334803425252,0.3350006103515639,-1.4136288545523854,2.0836300752555132,-0.5393141221004143,1.2093153428035421,1.7551353942871089,24.24246928014559,-34.50990470283615,0.874314732451975,2,0.6649990081787109,-0.3299999237060547,-2.27500057220459,-2.740001678466797,1.2000007629394531,2,-0.00023473682438857058,-1.6666638409697792,42.5,1.0,43.0,-106.97711670480479,42.810001373291016,-0.00023473682438857058
823,2003-02-27,43.86999893188477,44.0,42.61000061035156,43.86999893188477,428849.0,0.02957048353637215,9.692215147158658,0.0,69.62457760016356,68.59769709441693,-0.7398163818200558,-1.6613644621225134,-3.057259964982741,-3.8098333972875693,26.018441089324728,1.3899993896484375,1.1469719822955682,1.4454990386962976,-0.3121964614135777,3.203194538806173,0.5666512886413599,2.3243467887512352,0.40253160205077165,93.33328116655389,32.18726350534687,0.8788477500549378,2,-0.5949993133544993,-1.539999008178718,-3.5349988937378,-4.000000000000007,0.2800025939941335,3,-0.01983129594408206,-2.2940872882305783,42.61000061035156,-1.6666638409697792,42.5,1.0,43.0,-0.01983129594408206
824,2003-02-28,44.0,44.15999984741211,43.43000030517578,44.0,98659.0,0.002963325080474144,3.5625014901175405,0.0,69.15078310425302,67.78148692596884,-0.7705681536654794,-1.5976207690540036,-3.106292934727108,-3.907980273787828,27.907517808114424,0.7299995422363281,1.173330125444835,1.4005001068115206,-0.24369828917212288,3.044698502795164,0.5784009088196953,2.222599304803346,0.18362928206054363,92.41707103651261,28.541018161297217,0.8220991979918226,2,-0.7250003814697266,-1.6700000762939453,-3.6649999618530273,-4.130001068115234,-0.5499992370605469,4,-0.02999999306418677,9.692215147158658,43.86999893188477,-2.2940872882305783,42.61000061035156,-1.6666638409697792,42.5,-0.02999999306418677
825,2003-03-03,44.29999923706055,44.5,43.54999923706055,44.29999923706055,106369.0,0.006818164478648692,3.7499856949398236,0.0,71.73913320830303,67.13668510530422,-0.9668802429678678,-1.7527851890663442,-3.334030985192662,-4.171822057184848,29.048961417721607,0.9500007629394531,1.2227707027687273,1.551499366760254,-0.14379766560505658,3.2467963991255644,0.7038508505776022,2.3991478829429056,-2.25,91.83670609557294,23.298962218863366,0.8476485161826536,3,-1.0249996185302734,-1.9699993133544922,-3.9999990463256836,-4.430000305175781,0.10000228881835938,0,-0.031602657681547464,3.5625014901175405,44.0,9.692215147158658,43.86999893188477,-2.2940872882305783,42.61000061035156,-0.031602657681547464
826,2003-03-04,42.70000076293945,43.93999862670898,42.5099983215332,42.70000076293945,116408.0,-0.036117347667639854,-6.526220687439731,0.0,53.596631873453184,64.22842502032213,0.6094153996545018,-0.08217921800694938,-1.6788735774060157,-2.5548219302985444,28.90089190576025,1.7900009155273438,1.1728001036006077,-0.09599914550781108,-1.7254567389995472,1.533458447983925,-0.9107279422536791,0.718729651238057,-0.6010015106201152,12.621454509765734,-51.08618479001855,0.814728796745868,3,0.5749988555908203,-0.37000083923339844,-2.40000057220459,-2.8300018310546875,1.7999992370605469,1,0.022248261029634175,3.7499856949398236,44.29999923706055,3.5625014901175405,44.0,9.692215147158658,43.86999893188477,0.022248261029634175
827,2003-03-05,43.0,43.099998474121094,42.400001525878906,43.0,43324.0,0.0070257431311553376,6.0000762951094835,0.0,54.36894231232176,61.79415369909202,0.17058788305653394,-0.3330992697143387,-1.9190906057326487,-2.8394152217388395,28.240057182666167,0.6999969482421875,1.084811108525635,0.16200008392333842,-1.441530046730307,1.7655302145769838,-0.6397649814034878,0.9637651492501647,-0.8529807327270476,28.57137667074779,-30.565424008481727,0.8017650653268239,3,0.27499961853027344,-0.6700000762939453,-2.6999998092651367,-3.1300010681152344,1.470001220703132,2,0.019767406374909147,-6.526220687439731,42.70000076293945,3.7499856949398236,44.29999923706055,3.5625014901175405,44.0,0.019767406374909147
828,2003-03-06,42.7400016784668,43.47999954223633,42.36000061035156,42.7400016784668,65331.0,-0.006046472593795427,-1.9473573257039603,0.0,49.21318391058648,60.12397867058753,0.36906643084982704,-0.004828165983703059,-1.6010986990379052,-2.571114611224232,27.948545586417705,1.1199989318847656,0.9530404245120252,-0.141498374938962,-1.6803598604341587,1.3973631105562347,-0.9109291176865639,0.6279323678086399,-0.5459227965393012,17.757064322231493,-37.84633329742663,0.7694307427475988,3,0.5349979400634766,-0.4100017547607422,-2.4400014877319336,-2.8700027465820312,1.55999755859375,3,0.025035087805420186,6.0000762951094835,43.0,-6.526220687439731,42.70000076293945,3.7499856949398236,44.29999923706055,0.025035087805420186
829,2003-03-07,42.75,43.08000183105469,42.099998474121094,42.75,177631.0,0.00023393357839385232,1.9696906644472187,0.0,48.25071386666889,58.53794071552792,0.39075378382162285,0.08232995567749413,-1.5282578842985828,-2.550793179941806,27.616190217031654,0.9800033569335938,0.7227710798009923,-0.19050006866454794,-1.6029327388655545,1.2219326015364587,-0.8967164037650548,0.5157162664359589,1.75,27.083379692472015,-24.383354497960262,0.7062163351005049,3,0.5249996185302734,-0.38500022888183594,-2.4049997329711914,-2.8800010681152344,1.75,4,0.03274857370476969,-1.9473573257039603,42.7400016784668,6.0000762951094835,43.0,-6.526220687439731,42.70000076293945,0.03274857370476969
830,2003-03-10,42.84000015258789,43.5,42.5,42.84000015258789,107235.0,0.0021052667272021264,-1.941175150624376,0.0,46.856297683768105,57.81681162466982,0.3080674520179514,0.0790809468944147,-1.5358888703583915,-2.6062893344850835,28.03410961859769,1.0,0.5432216119012665,-0.1529998779296875,-1.4594547627763603,1.1534550069169853,-0.8062273203530239,0.5002275644936489,1.6119998168945315,40.21747919020633,-5.897729151877378,0.653227442423338,3,0.45999908447265625,-0.2849998474121094,-2.4774999618530273,-2.970001220703125,1.6599998474121094,0,0.014239043141429875,1.9696906644472187,42.75,-1.9473573257039603,42.7400016784668,6.0000762951094835,43.0,0.014239043141429875
831,2003-03-11,43.310001373291016,43.5,41.63000106811523,43.310001373291016,76708.0,0.010971083544095928,8.842170779207779,0.0,44.61778888927901,56.37978360542189,-0.03905946494776913,-0.27839194551934554,-1.91636119550531,-3.0379048863167384,27.873012111361543,1.8699989318847727,0.49924930204899454,0.2365013122558608,-0.9248457627765418,1.3978483872882634,-0.3441722252603441,0.8171748497720657,1.094958566284177,89.8396398270942,46.23169408283056,0.580673537516202,3,-0.24500083923339844,-0.5100021362304688,-2.882500648498535,-3.410001754760742,0.7399978637695312,1,0.02516740055473843,-1.941175150624376,42.84000015258789,1.9696906644472187,42.75,-1.9473573257039603,42.7400016784668,0.02516740055473843
832,2003-03-12,42.25,42.900001525878906,42.18000030517578,42.25,109275.0,-0.024474748087741083,-9.285776566757493,0.0,41.75181059038756,53.282809493224555,1.077853335348557,0.8288295844228912,-0.7773023433445445,-1.9381067724298333,27.505713349942777,1.1300010681152344,0.42875366784646474,-0.8265001296997099,-1.9785099015961904,0.3255096421967707,-1.4025050156479537,-0.25049524375146603,2.043961584716797,33.155042033092265,-9.08777432777839,0.5760048859482412,3,0.8150005340576172,0.6350002288818359,-1.4100008010864258,-2.0500011444091797,2.25,2,0.053254437869822535,8.842170779207779,43.310001373291016,-1.941175150624376,42.84000015258789,1.9696906644472187,42.75,0.053254437869822535
833,2003-03-13,43.099998474121094,43.13999938964844,41.7599983215332,43.099998474121094,79321.0,0.020118307079789233,33.499237078008775,0.0,52.033642129705164,51.38090494049701,0.1197353264406118,0.03828800424640377,-1.5754218180229458,-2.738969994743229,26.74306607971108,1.3800010681152344,0.4736108331025619,-0.01300163269043253,-1.115975050052235,1.08997178467137,-0.5644883413713302,0.5384850759904651,1.0874046899316383,78.60953185274045,31.87133171896118,0.5514867086809004,3,-0.03499794006347656,-0.2149982452392578,-2.0599985122680664,-2.6999988555908203,1.4000015258789062,3,0.03178660777458364,-9.285776566757493,42.25,8.842170779207779,43.310001373291016,-1.941175150624376,42.84000015258789,0.03178660777458364
834,2003-03-14,43.13999938964844,43.20000076293945,42.38999938964844,43.13999938964844,99744.0,0.0009280955207309205,12.49971390425329,0.0,51.00286157121902,49.076874758598784,-0.06155928008182343,0.02226893695558374,-1.5555616785743638,-2.725112437128999,24.933470082571084,0.8100013732910156,0.4920040334535827,0.012499237060545454,-1.0835192302356305,1.1085177043567214,-0.5355099965875425,0.5605084707086334,0.9451076905667932,80.74861946639093,30.191164982567997,0.548009233648089,3,-0.35499954223633523,-0.25499916076660156,-2.09999942779541,-2.739999771118164,1.3600006103515625,4,0.02688919480352281,33.499237078008775,43.099998474121094,-9.285776566757493,42.25,8.842170779207779,43.310001373291016,0.02688919480352281
835,2003-03-17,43.40999984741211,43.40999984741211,42.20000076293945,43.40999984741211,86263.0,0.006258703328319015,1.0,0.0,56.74074341992606,49.426220485984665,-0.5264438376905716,-0.2262531063817832,-1.7613294471747878,-2.9485582205868184,23.106945341560138,1.2099990844726562,0.3230574813178677,0.2614997863769517,-0.8395091869792921,1.3625087597331955,-0.2890047003011702,0.8120042730550736,0.5769029923191198,95.18715486659774,38.88246765048459,0.5505044866781217,3,-0.8449993133544922,-0.5249996185302734,-2.239999771118164,-3.010000228881836,0.4900016784667969,0,0.025109425395514418,12.49971390425329,43.13999938964844,33.499237078008775,43.099998474121094,-9.285776566757493,42.25,0.025109425395514418
836,2003-03-18,42.5,43.40999984741211,42.29999923706055,42.5,177129.0,-0.020962908330126595,-4.54998188025711,0.0,49.271518695059484,48.85984008406664,0.3935929053707241,0.6576060298475142,-0.7960245243263699,-1.9918728333081148,22.059417918376134,1.1100006103515625,0.1147230066975311,-0.6105001449584933,-1.7471887059093802,0.5261884159923937,-1.1788444254339367,-0.042155864483049754,1.3926267688665916,44.84854509892772,-14.871020719259143,0.568344280475442,3,0.06500053405761719,0.4249992370605469,-1.307499885559082,-2.1000003814697266,2.0,1,0.04705882352941182,1.0,43.40999984741211,12.49971390425329,43.13999938964844,33.499237078008775,43.099998474121094,0.04705882352941182
837,2003-03-19,43.11999893188477,43.400001525878906,42.599998474121094,43.11999893188477,99376.0,0.014588210161994741,1.8571272870942537,0.0,44.573079373351426,48.34427291326274,-0.23199036957295505,-0.03341382632520862,-1.3504393486298056,-2.5582329093192513,19.87139167897198,0.9000015258789062,-0.14281744313665,0.053498840332039777,-1.0035526041834828,1.1105502848475624,-0.4750268819257215,0.5820245625898011,0.6821228089517675,82.42420319139633,25.842999177734924,0.5285257222577612,3,-0.5549983978271555,-0.05499839782715554,-1.9274988174438548,-2.7199993133544993,0.6200027465820241,2,0.02156772560789877,-4.54998188025711,42.5,1.0,43.40999984741211,12.49971390425329,43.13999938964844,0.02156772560789877
838,2003-03-20,43.97999954223633,44.0,42.709999084472656,43.97999954223633,106176.0,0.01994435602167033,63.498569521266454,0.0,49.86910687599581,48.52409435874351,-1.0030847994714875,-0.8918868101623474,-2.1364117847628137,-3.3734197081575985,17.830234561330343,1.2900009155273438,-0.1379577356204038,0.8834995269775376,-0.24280302359925088,2.009802077554326,0.32034825168913983,1.4466508022659355,-2.349998474121101,98.88886298661252,44.90571599407325,0.563151275288396,3,-1.164999008178711,-0.9149990081787109,-2.734999656677246,-3.5799999237060547,-0.13000106811523438,3,0.011823566693407672,1.8571272870942537,43.11999893188477,-4.54998188025711,42.5,1.0,43.40999984741211,0.011823566693407672
839,2003-03-21,43.7599983215332,44.31999969482422,43.349998474121094,43.7599983215332,257864.0,-0.005002301568735712,-1.3658575163520315,0.0,46.42856422014646,48.47656841834111,-0.6981686411365118,-0.6293311574046356,-1.8588867100298572,-3.109429013641588,16.546129016369136,0.970001220703125,-0.16592845861101324,0.6159984588623075,-0.5391886199778355,1.7711855377024506,0.03840491944223601,1.193591998282379,-2.0825972747802837,73.58482757379734,23.382379566463257,0.5775935394200719,3,-0.7849979400634766,-0.6949977874755859,-2.4049978256225586,-3.3599987030029297,0.04000091552734375,4,0.016910459480128814,63.498569521266454,43.97999954223633,1.8571272870942537,43.11999893188477,-4.54998188025711,42.5,0.016910459480128814
840,2003-03-24,43.29999923706055,43.97999954223633,43.02000045776367,43.29999923706055,75123.0,-0.01051186247980962,-2.42858310626703,0.0,54.6728866452283,49.59380150233548,-0.1855715153006372,-0.15357856215292287,-1.341332019644085,-2.6076687377652306,15.424584094157728,0.9599990844726562,-0.13758456307228073,0.14099941253662251,-1.0141056413383112,1.2961044664115562,-0.4365531144008443,0.7185519394740894,-1.5168942443847726,49.50493927645407,-5.226066078070076,0.5775525269374682,3,-0.26000022888183594,-0.2349987030029297,-1.3724985122680664,-2.4499988555908203,0.04000091552734375,0,0.027713643974209834,-1.3658575163520315,43.7599983215332,63.498569521266454,43.97999954223633,1.8571272870942537,43.11999893188477,0.027713643974209834
841,2003-03-25,42.22000122070313,43.38000106811523,42.04999923706055,42.22000122070313,77109.0,-0.024942217907316766,-6.823448894872289,0.0,44.583339514558425,49.908415827243346,0.8085809128742127,0.9532402235776303,-0.2370631929547713,-1.50134596278874,14.984278574415267,1.3300018310546804,-0.12580408162172318,-0.9249986648559485,-2.119837491203377,0.26984016149148005,-1.5224180780296592,-0.3275792516822378,-0.3354204399414229,7.489072659045429,-48.462742198571114,0.5974194131737129,3,0.8199977874755788,0.8449993133544851,-0.2500000000000071,-1.3700008392334055,0.7799987792968679,1,0.039791574054999446,-2.42858310626703,43.29999923706055,-1.3658575163520315,43.7599983215332,63.498569521266454,43.97999954223633,0.039791574054999446
842,2003-03-26,42.599998474121094,43.38000106811523,42.2400016784668,42.599998474121094,57622.0,0.00900040839486338,-2.1666931578556774,0.0,49.0436934211548,49.57619930407108,0.540266847260618,0.6033914055768079,-0.5749785285712932,-1.8541382893661549,14.520178397265896,1.1599998474120952,-0.09945371420634075,-0.5445013046264648,-1.740290976447426,0.6512883671944962,-1.1423961405369454,0.053393531284015694,-0.6180009367968822,24.229036394221154,-35.044142989930045,0.5978948359104816,3,0.5850009918212891,0.46500205993652344,-0.6299972534179688,-1.7499980926513672,0.40000152587890625,2,0.04460097638344118,-6.823448894872289,42.22000122070313,-2.42858310626703,43.29999923706055,-1.3658575163520315,43.7599983215332,0.04460097638344118
843,2003-03-27,43.0,43.20000076293945,42.36999893188477,43.0,54620.0,0.009389707516583634,3.1499933243052154,0.0,51.62127126904257,49.644911492718144,0.13923038076496397,0.14215838993254692,-0.9306061889047328,-2.2222569628661546,12.985997596728138,0.8300018310546804,-0.08190654626512384,-0.10099983215332031,-1.247965872961224,1.0459662086545833,-0.6744828525572686,0.47248318825062796,-0.9500007629394531,41.85024543454771,-20.60680211621073,0.5734830204039509,3,0.1849994659423828,0.06500053405761719,-0.4799995422363281,-1.6000003814697266,0.049999237060546875,3,0.017209341359692987,-2.1666931578556774,42.599998474121094,-6.823448894872289,42.22000122070313,-2.42858310626703,43.29999923706055,0.017209341359692987
844,2003-03-28,42.68000030517578,43.290000915527344,42.310001373291016,42.68000030517578,48340.0,-0.007441853368005069,-1.648655057581475,0.0,48.99244411155253,48.78398934734331,0.432610860545644,0.37755395238115597,-0.5609766796904765,-1.8707938217253286,11.178655040284928,0.9799995422363281,0.0387255617643234,-0.3549995422363281,-1.4340529343450186,0.7240538498723623,-0.8945262382906733,0.1845271538180171,-0.5392010498046886,32.64253722788168,-31.27985091795253,0.5395266960543469,3,0.5049991607666016,0.38500022888183594,-0.15999984741210938,-1.2800006866455078,0.11999893188476562,4,0.02741326524319221,3.1499933243052154,43.0,-2.1666931578556774,42.599998474121094,-6.823448894872289,42.22000122070313,0.02741326524319221
845,2003-03-31,42.900001525878906,42.93999862670898,42.0,42.900001525878906,111139.0,0.005154667739691865,22.50166905102927,0.0,47.33420077613477,48.568731800796115,0.14824842557617046,0.049846314928252866,-0.7100375613276384,-2.057732876624783,9.114911444715643,0.9399986267089773,0.01725078915950462,-0.06499843597411825,-0.965371863858465,0.8353749919102285,-0.5151851499162916,0.3851882779680551,1.4199981689453125,65.21745139720123,4.3844979694531645,0.45018671394217497,3,0.2599983215332031,0.16499900817871094,-0.3600015640258789,-1.5000019073486328,0.34999847412109375,0,0.02097896688042611,-1.648655057581475,42.68000030517578,3.1499933243052154,43.0,-2.1666931578556774,42.599998474121094,0.02097896688042611
846,2003-04-01,43.650001525878906,43.77999877929688,42.52999877929688,43.650001525878906,79158.0,0.017482516860694464,8.615587769234757,0.0,59.48510871891256,50.22562395030291,-0.47099942610245904,-0.659126579352801,-1.39503848116874,-2.7739656309525884,8.492314824203056,1.25,0.020047524843860742,0.6375015258789034,-0.30333471644183163,1.5783377681996384,0.16708340471853234,1.1079196470392745,0.6235981750488264,92.69677850738043,27.19111926307741,0.47041812116036774,4,-0.4900016784667969,-0.5850009918212891,-0.9775009155273438,-2.250001907348633,-0.8600006103515625,1,-0.007101978521288799,22.50166905102927,42.900001525878906,-1.648655057581475,42.68000030517578,3.1499933243052154,43.0,-0.007101978521288799
847,2003-04-02,43.849998474121094,43.95000076293945,43.099998474121094,43.849998474121094,142487.0,0.004581831414681936,7.499828342551974,0.0,55.57206891626254,50.85928639922144,-0.6219622010447168,-0.8349890362889028,-1.5086413950036857,-2.953698647149409,8.060156716145302,0.8500022888183594,-0.04100885541733135,0.7949985504150376,-0.21752238264574686,1.8075194834758221,0.2887380838846454,1.30125901694543,0.3781292327880834,94.87167950295492,29.742020256380243,0.5062604665303926,4,-0.6899986267089844,-0.7849979400634766,-1.1424980163574219,-2.4399986267089844,-1.3499984741210938,2,-0.019384230415030346,8.615587769234757,43.650001525878906,22.50166905102927,42.900001525878906,-1.648655057581475,42.68000030517578,-0.019384230415030346
848,2003-04-03,43.810001373291016,44.150001525878906,43.5099983215332,43.810001373291016,128897.0,-0.000912134600271064,-1.1333223132088908,0.0,54.977732457331186,51.80919398113085,-0.6801391744478451,-0.7491282994070403,-1.3922169949293703,-2.895220868128746,7.295697095592199,0.6400032043457031,0.03141165026891457,0.7015014648437514,-0.3531375970343049,1.7561405267218078,0.1741819339047197,1.2288209957827831,0.37356377947998,84.18605063785242,20.163271086653708,0.5273195309390298,4,-0.7350006103515625,-0.7450008392333984,-1.032501220703125,-2.2350006103515625,-1.1100006103515625,3,-0.018488960235112817,7.499828342551974,43.849998474121094,8.615587769234757,43.650001525878906,22.50166905102927,42.900001525878906,-0.018488960235112817
849,2003-04-04,44.150001525878906,44.5,43.58000183105469,44.150001525878906,88825.0,0.007760788448529343,1.6285776566757493,0.0,55.44119552759854,51.894561634727545,-1.0717002636252957,-1.0317652280624756,-1.6663822119956961,-3.211062907430069,7.003269664659509,0.9199981689453125,0.11284966222047643,0.9715015411376982,-0.165572736639632,2.1085758189150283,0.40296440224903307,1.5400386800263632,-2.1500015258789062,86.00006103515625,24.84866312147409,0.5685371388886667,4,-0.9000015258789062,-1.085000991821289,-1.3475017547607422,-2.575000762939453,-1.6800003051757741,4,-0.024915113268423883,-1.1333223132088908,43.810001373291016,7.499828342551974,43.849998474121094,8.615587769234757,43.650001525878906,-0.024915113268423883
850,2003-04-07,43.45000076293945,44.599998474121094,43.45000076293945,43.45000076293945,85163.0,-0.01585505637025042,0.0,0.0,57.20790471002771,53.297291100890796,-0.3891024257157838,-0.29905424924687907,-0.9073232098043036,-2.4862584004931847,6.191391655339344,1.1499977111816406,0.06777849173140282,0.24100074768066548,-0.8905543617135336,1.3725558570748646,-0.3247768070164341,0.806778302377765,-1.400000762939456,44.444546824954934,-17.99372213565504,0.5657775546971007,4,-0.15000152587890625,-0.33500099182128906,-0.6475009918212891,-1.875,-0.6500015258789062,0,-0.014959758675846202,1.6285776566757493,44.150001525878906,-1.1333223132088908,43.810001373291016,7.499828342551974,43.849998474121094,-0.014959758675846202
851,2003-04-08,44.400001525878906,44.59000015258789,43.5,44.400001525878906,141183.0,0.02186422891273576,4.736884373682414,0.0,59.248581201575476,54.43116752093754,-1.1145578330456374,-1.226069171698299,-1.7731137710376572,-3.4135033285100107,6.487771554652366,1.1399993896484375,0.09093721322844317,1.1365015029907255,-0.11425480664333776,2.3872578126247888,0.5111233481736974,1.7618796578077536,-2.2480015869140644,86.6668701171875,25.65139626600613,0.6253781548170311,4,-1.1000022888183594,-1.2850017547607422,-1.5975017547607422,-2.825000762939453,-1.1500015258789062,1,-0.025900934377414808,0.0,43.45000076293945,1.6285776566757493,44.150001525878906,-1.1333223132088908,43.810001373291016,-0.025900934377414808
852,2003-04-09,44.5,44.900001525878906,43.849998474121094,44.5,98748.0,0.002252217808209167,1.624997615823304,0.0,54.22078826855256,54.72000274310532,-1.0244274662435728,-1.2109463160627456,-1.787938140047423,-3.475722707111885,6.931792346068062,1.0500030517578125,0.08134996952952633,1.123999977111815,-0.1475083514763682,2.395508305699998,0.4882458128177234,1.7597541414059066,-2.2500801196289046,72.41370238536841,15.520208409152602,0.6357541642940925,4,-1.0499992370605469,-1.2349987030029297,-1.697500228881836,-2.924999237060547,-2.229999542236328,2,-0.038426945718486705,4.736884373682414,44.400001525878906,0.0,43.45000076293945,1.6285776566757493,44.150001525878906,-0.038426945718486705
853,2003-04-10,44.47000122070313,44.79999923706055,44.060001373291016,44.47000122070313,61186.0,-0.0006741298718396793,1.242431248338333,0.0,55.94643312415304,55.49266818894982,-0.8537626554470634,-1.1310366779060885,-1.6784501205330713,-3.4123661597326347,7.737293669226128,0.7399978637695312,0.2468347682761376,1.025501060485844,-0.32834726970753536,2.3793493906792236,0.3485768953891579,1.7024252255825303,-2.061076441601571,70.3448221431226,14.919791782697658,0.6769241650966895,4,-1.020000457763679,-1.2049999237060618,-1.667501449584968,-2.895000457763679,-1.8700027465820384,3,-0.04429955400554364,1.624997615823304,44.5,4.736884373682414,44.400001525878906,0.0,43.45000076293945,-0.04429955400554364
854,2003-04-11,44.29999923706055,44.79999923706055,43.5099983215332,44.29999923706055,113006.0,-0.003822846390286183,1.5800018310546875,0.0,58.80282825243659,56.766960130761134,-0.48030703863398827,-0.916672855629912,-1.4170449941862842,-3.2114127027042443,8.340607683222505,1.2900009155273438,0.35491867646976516,0.7974990844726548,-0.6001062471720573,2.195104416117367,0.09869641865029877,1.496301750295011,-1.7416098531523474,58.620553578052615,2.3456020341820008,0.6988026658223565,4,-0.5849990844726562,-1.0349979400634766,-1.4974994659423828,-2.7249984741210938,-2.299999237060547,4,-0.036117347667639854,1.242431248338333,44.47000122070313,1.624997615823304,44.5,4.736884373682414,44.400001525878906,-0.036117347667639854
855,2003-04-14,44.5,44.63999938964844,43.849998474121094,44.5,74442.0,0.004514689986092391,4.642888283378746,0.0,73.7500099341169,58.351949154672724,-0.4799522820811859,-1.0865337230742398,-1.5478691387466057,-3.3824975643174042,8.744835319745118,0.7900009155273438,0.4246431871051186,0.9429998397827148,-0.5227654729425524,2.408765152507982,0.21011718342008123,1.6758824961453485,-1.8011138875735568,71.42849357769168,8.611400448698745,0.7328826563626352,4,-0.5,-1.2349987030029297,-1.6800003051757812,-2.924999237060547,-2.9000015258789062,0,-0.04561795009655878,1.5800018310546875,44.29999923706055,1.242431248338333,44.47000122070313,1.624997615823304,44.5,-0.04561795009655878
856,2003-04-15,44.5,44.54999923706055,44.02000045776367,44.5,65428.0,0.0,9.60013733119707,0.0,71.49323883466992,60.12096803449577,-0.3874441026352571,-0.9792214239448285,-1.49112856426256,-3.344985178404933,9.170907920035356,0.529998779296875,0.555749743250459,0.8429998397827134,-0.5916996248826152,2.277699304448042,0.12565010745004912,1.5603495721153777,-1.6690469627664086,71.22297814650051,3.379151352587982,0.7173497323326629,4,-0.3249988555908203,-1.2349987030029297,-1.572500228881836,-2.924999237060547,-2.9000015258789062,1,-0.03820226433571805,4.642888283378746,44.5,1.5800018310546875,44.29999923706055,1.242431248338333,44.47000122070313,-0.03820226433571805
857,2003-04-16,44.04999923706055,44.900001525878906,44.04999923706055,44.04999923706055,61988.0,-0.010112376695268654,0.0,0.0,61.744964724697326,60.872882730869776,0.1049465101903877,-0.48061645958355825,-1.001663950021637,-2.8636997160664848,9.794986120759278,0.8500022888183594,0.6888789192230576,0.3464990615844741,-1.0751423217145657,1.7681404448835139,-0.36432163006504936,1.0573197532339975,-1.0949032905082348,38.84889717081846,-30.949367779324405,0.7108206916495208,4,0.1250019073486328,-0.7199993133544922,-1.1174993515014648,-2.4749984741210938,-2.3499984741210938,2,-0.018161163471428265,9.60013733119707,44.5,4.642888283378746,44.5,1.5800018310546875,44.29999923706055,-0.018161163471428265
858,2003-04-17,44.5,44.599998474121094,43.88000106811523,44.5,67186.0,0.010215681514946562,6.200083924620503,0.0,69.78261194066982,62.46637344343326,-0.26472344839999806,-0.9377411133772853,-1.3968091277201893,-3.275489651495505,9.588200023699006,0.7199974060058665,0.6729049830249494,0.7704998016357436,-0.6908978786480233,2.2318974819195105,0.03980096149386014,1.501198641777627,-1.4282097186880947,71.22297814650051,-3.139939833137447,0.7306988401418825,4,-0.3249988555908203,-1.1700000762939453,-1.5249996185302734,-2.75,-2.5,3,-0.050112349263737754,0.0,44.04999923706055,9.60013733119707,44.5,4.642888283378746,44.5,-0.050112349263737754
859,2003-04-18,44.5,44.5,44.5,44.5,0.0,0.0,1.0,0.0,68.26483421733337,63.69492116646722,-0.23451706626302382,-0.9269865943281133,-1.3311511874094961,-3.234815153728647,9.003426062989389,0.0,0.685620135972087,0.7334997177124052,-0.7680682199557367,2.235067655380547,-0.01728425112166576,1.4842836865464761,-1.3185170440140723,61.90472730443376,-13.052607817313387,0.7507839688340692,4,-0.2999992370605469,-1.0499992370605469,-1.5249996185302734,-2.75,-2.9000015258789062,4,-0.0426966635028968,6.200083924620503,44.5,0.0,44.04999923706055,9.60013733119707,44.5,-0.0426966635028968
860,2003-04-21,44.5,44.5,44.5,44.5,0.0,0.0,1.0,0.0,61.707976821755764,63.96818734648725,-0.07812731939404927,-0.8774640794308155,-1.2712319045971512,-3.193408370143352,8.887662121951609,0.0,0.7103161672489477,0.6734996795654311,-0.8453817168950479,2.19238107602591,-0.08594101866480486,1.432940377795667,-1.2154059298204913,60.784181729104525,-11.436448794730971,0.7594406982302383,4,-0.2950000762939453,-1.0499992370605469,-1.6649999618530273,-2.75,-3.1599998474121094,0,-0.0561797752808989,1.0,44.5,6.200083924620503,44.5,0.0,44.04999923706055,-0.0561797752808989
861,2003-04-22,43.900001525878906,44.27999877929688,43.5099983215332,43.900001525878906,50614.0,-0.0134831117780021,1.0263316401308862,0.0,50.62038544545833,63.56814258836567,0.4956056774242583,-0.15299502348350558,-0.6141493587260882,-2.555071704448494,9.270943292685836,0.9900016784667969,0.6926628180946537,-0.010498809814450283,-1.3277284646450838,1.3067308450161832,-0.6691136372297635,0.6481160176008629,-0.5184830083574354,28.057719804270803,-39.59173975207342,0.6586148274153156,4,0.30499839782714844,-0.4500007629394531,-1.1750011444091797,-1.8900012969970703,-2.0300025939941335,1,-0.05239186723950262,1.0,44.5,1.0,44.5,6.200083924620503,44.5,-0.05239186723950262
862,2003-04-23,44.5,44.5,43.63000106811523,44.5,137685.0,0.013667390734995788,1.0,0.0,57.516324659814615,63.74257498121696,-0.11666094094800883,-0.6359576401477938,-1.1647112889775002,-3.108223381408294,9.546557954174204,0.8699989318847727,0.7326282827480242,0.4944995880126939,-0.6923840591957457,1.6813832352211335,-0.09894223559152948,1.0879414116169173,-1.0273725019770836,90.82582934656695,24.224336657670165,0.59344182360422,4,-0.2950000762939453,-1.0499992370605469,-1.755000114440918,-2.4449996948242188,-2.1599998474121094,2,-0.0651685736152563,1.0263316401308862,43.900001525878906,1.0,44.5,1.0,44.5,-0.0651685736152563
863,2003-04-24,43.7400016784668,44.47999954223633,43.63000106811523,43.7400016784668,35015.0,-0.017078613967038248,-6.727215980024535,0.0,45.908183784713955,62.30983670702556,0.5910527480963168,0.19217520798491705,-0.3688912316656143,-2.3062800078813837,9.837067174445927,0.8699989318847727,0.6645742053463266,-0.30249881744384766,-1.4001872150694794,0.7951895801817841,-0.8513430162566635,0.24634538136896822,-0.23000335693359375,23.232622927447665,-39.224921523870364,0.548844198812816,4,0.4649982452392578,-0.29000091552734375,-0.9250011444091797,-1.6850013732910156,-1.2400016784667969,3,-0.04663925096581867,1.0,44.5,1.0263316401308862,43.900001525878906,1.0,44.5,-0.04663925096581867
864,2003-04-25,43.849998474121094,44.0,43.5099983215332,43.849998474121094,53298.0,0.002514787184117795,2.2666446264177815,0.0,54.52486676591796,60.173709688336785,0.45875330585731433,0.18374679385294712,-0.45652373994339257,-2.3732662910890667,10.335938953759923,0.4900016784667969,0.6347999220561036,-0.2510019302368178,-1.1496060652810343,0.6476022048073986,-0.7003039977589225,0.19830013728528684,1.0500030517578125,34.34339152984514,-29.137185882696258,0.4493020675221065,4,0.35500144958496094,-0.3999977111816406,-0.9099979400634766,-1.7249984741210938,-1.0799980163574219,4,-0.042189248312355265,-6.727215980024535,43.7400016784668,1.0,44.5,1.0263316401308862,43.900001525878906,-0.042189248312355265
865,2003-04-28,43.79999923706055,44.20000076293945,43.790000915527344,43.79999923706055,75010.0,-0.001140233496018328,-40.00686760778329,0.0,41.477222851383644,56.83859680130497,0.445907129148452,0.3210912361077902,-0.3887935201060486,-2.2858588167746703,10.329711524665683,0.4099998474121094,0.5905372794352246,-0.3460010528564439,-1.0632000214049242,0.3711979156920364,-0.7046005371306805,0.01259843141779271,1.0722022247314484,29.2929721065185,-29.963595996494345,0.35859948427423993,4,0.4050006866455078,-0.34999847412109375,-0.779998779296875,-1.644998550415039,-0.779998779296875,0,-0.050228328795904775,2.2666446264177815,43.849998474121094,-6.727215980024535,43.7400016784668,1.0,44.5,-0.050228328795904775
866,2003-04-29,43.34000015258789,44.04999923706055,43.06999969482422,43.34000015258789,136917.0,-0.010502262385507888,-2.629621780471609,0.0,35.05152307944907,53.87265884072184,0.8091464235150809,0.7975666586727925,0.07525276157068106,-1.7830823673931704,10.903786031910823,0.9799995422363281,0.5253950415022217,-0.7905000686645494,-1.5640216965986014,-0.01697844073049737,-1.177260882631579,-0.4037392546975198,1.5049572463989307,18.881146863145766,-37.11201529866231,0.386760813967027,4,0.4949989318847656,0.1100006103515625,-0.28750038146972656,-1.1849994659423828,0.4099998474121094,1,-0.04614674649189121,-40.00686760778329,43.79999923706055,2.2666446264177815,43.849998474121094,-6.727215980024535,43.7400016784668,-0.04614674649189121
867,2003-04-30,43.0,43.29999923706055,42.599998474121094,43.0,215749.0,-0.007844950424338859,1.3333418104599266,0.0,32.45819760338382,49.7255016921345,1.10024323747421,1.1284797409952319,0.3915766085995074,-1.3970575175050044,11.504136312472971,0.7400016784667969,0.3493417517388835,-1.0880002975463867,-2.006273192083313,-0.16972740300946043,-1.5471367448148499,-0.6288638502779236,1.7739590908203198,21.27666482019191,-31.541998005221757,0.45913644726846237,4,0.5499992370605469,0.4500007629394531,0.05249977111816406,-0.8449993133544922,0.5,2,-0.02627909460733091,-2.629621780471609,43.34000015258789,-40.00686760778329,43.79999923706055,2.2666446264177815,43.849998474121094,-0.02627909460733091
868,2003-05-01,43.0,43.0,43.0,43.0,0.0,0.0,1.0,0.0,33.83082641483294,45.89950082519001,0.9667569299030205,1.1222219521194816,0.3873996255566752,-1.3481704717152638,11.897030746739672,0.0,0.18475241645479912,-1.0475002288818374,-2.0815495406788926,-0.013450917084782077,-1.5645248847803686,-0.5304755729833062,1.6435214538183658,25.00005960455951,-25.965861915696188,0.5170246558985291,5,0.5499992370605469,0.4500007629394531,0.125,-0.8449993133544922,0.34999847412109375,3,-0.015348833660746686,1.3333418104599266,43.0,-2.629621780471609,43.34000015258789,-40.00686760778329,43.79999923706055,-0.015348833660746686
869,2003-05-02,43.04999923706055,43.599998474121094,42.75,43.04999923706055,86449.0,0.0011627729548964183,-1.8333354526149817,0.0,31.266097910783202,42.51706983508195,0.7704677302197283,1.0388503105064686,0.3520938858026881,-1.3365202473755744,11.531757520218322,0.8499984741210938,0.09862987645837507,-0.9425008773803683,-2.0666826254096904,0.18168087064895388,-1.5045917513950258,-0.38041000336571074,1.4709108379759854,28.12500745056994,-19.41592493880811,0.5620908740146605,5,0.5,0.40000152587890625,0.07500076293945312,-0.8949985504150391,0.43000030517578125,4,-0.012775824548379222,1.0,43.0,1.3333418104599266,43.0,-2.629621780471609,43.34000015258789,-0.012775824548379222
870,2003-05-05,42.79999923706055,43.68000030517578,42.79999923706055,42.79999923706055,71291.0,-0.005807201032068332,0.0,0.0,29.368879226614794,40.15579136632156,0.8425680299039442,1.3045415283465545,0.6080601486145696,-1.0368756625586286,11.301592367154562,0.8800010681152344,-0.08491700868738405,-1.1600008010864258,-2.3834217648598823,0.06342016268703077,-1.7717112829731576,-0.548290319199694,1.6056561419210595,13.793148807315797,-29.481823889007607,0.6117104818867298,5,0.75,0.6500015258789062,0.3250007629394531,-0.6449985504150391,-0.32999801635741477,0,-0.0007009060708322856,-1.8333354526149817,43.04999923706055,1.0,43.0,1.3333418104599266,43.0,-0.0007009060708322856
871,2003-05-06,43.25,43.599998474121094,42.810001373291016,43.25,84600.0,0.010514036704696972,1.2571444141689374,0.0,40.29125089927974,38.24189428181767,0.3248272630446465,0.8052538728499741,0.18549666863270886,-1.4404979904202477,11.0589888032179,0.7999992370605469,-0.25763284486041016,-0.6524999618530245,-1.8967691939168034,0.5917692702107544,-1.2746345778849175,-0.030365345821131484,1.0473159646899788,60.185224430975296,15.674965494000453,0.6221346160318899,5,0.28999900817871094,0.4650001525878906,-0.13749980926513672,-1.0949993133544922,-0.6199989318847727,1,-0.005317908491013323,0.0,42.79999923706055,-1.8333354526149817,43.04999923706055,1.0,43.0,-0.005317908491013323
872,2003-05-07,42.790000915527344,43.63000106811523,42.5,42.790000915527344,179099.0,-0.010635816982026758,-2.896543105942992,0.0,29.297779896033077,36.39629384974202,0.5774826796126789,1.1916732837776607,0.6646073128523042,-0.9299376162194619,10.581097414664487,1.1300010681152273,-0.4086316649038295,-1.0269990921020522,-2.331922652507636,0.27792446830353157,-1.679460872304844,-0.3745373118992603,1.4054759997285018,24.576342417482948,-15.871069814530337,0.6524617802027916,5,0.5599994659423828,0.9099998474121094,0.32249927520751953,-0.5450000762939453,-1.1399993896484375,2,0.022435126523315807,1.2571444141689374,43.25,0.0,42.79999923706055,-1.8333354526149817,43.04999923706055,0.022435126523315807
873,2003-05-08,42.5,43.209999084472656,42.27999877929688,42.5,39207.0,-0.00677730566306467,-3.2272506588987033,0.0,27.37551718602471,33.37969945197611,0.75219284760243,1.398206130147429,0.9301242646377048,-0.5905484439408326,10.181772519800043,0.9300003051757741,-0.4832093825411903,-1.2184999465942354,-2.610390316840366,0.17339042365189528,-1.9144451317173008,-0.5225547614711701,1.5598387620353762,15.714355780077065,-21.109274407016585,0.6959451851230669,5,0.7399997711181641,1.0900001525878906,0.6125001907348633,-0.2199993133544922,-0.8400001525878906,3,0.0235294117647058,-2.896543105942992,42.790000915527344,1.2571444141689374,43.25,0.0,42.79999923706055,0.0235294117647058
874,2003-05-09,42.70000076293945,42.93999862670898,42.38999938964844,42.70000076293945,59687.0,0.004705900304457611,1.2916838859395747,0.0,30.51945210275261,32.162169368794885,0.41561641955662054,1.1301340554890515,0.7032677938253755,-0.7466817852193799,10.675289859132537,0.5499992370605398,-0.6496066146265065,-0.9384992599487276,-2.372936888220295,0.49593836832283955,-1.6557180740845112,-0.22128044581294404,1.1818540008220708,30.0001089912313,-3.6360011784445447,0.7172188141357838,5,0.4649982452392578,0.8899993896484375,0.36999988555908203,-0.4200000762939453,-0.45999908447265625,4,0.015222428561307844,-3.2272506588987033,42.5,-2.896543105942992,42.790000915527344,1.2571444141689374,43.25,0.015222428561307844
875,2003-05-12,42.47000122070313,42.72000122070313,42.0,42.47000122070313,75235.0,-0.0053864060451245255,1.8800048828125284,0.0,33.17643679708472,31.953826448532176,0.48848502607376787,1.2651166281570738,0.8935139551594347,-0.48057278553454097,11.376963578325126,0.7200012207031321,-0.7084597192752895,-1.0669988632202063,-2.531729210783986,0.3977314843435735,-1.7993640370020998,-0.33463368943831284,1.2516679446119312,28.834411823214033,-5.279825204627521,0.73236517378189,5,0.3699989318847585,0.979999542236321,0.6874990463256765,-0.14000129699707742,-0.3500022888183594,0,0.023781452613682585,1.2916838859395747,42.70000076293945,-3.2272506588987033,42.5,-2.896543105942992,42.790000915527344,0.023781452613682585
876,2003-05-13,42.79999923706055,42.91999816894531,42.22999954223633,42.79999923706055,70721.0,0.007770143792615425,4.750039736783545,0.0,28.643163099725697,31.529933725903497,0.08250918255181716,0.8445280783207352,0.5783581596511311,-0.772175831733108,11.9746947564749,0.6899986267089844,-0.8268822644336566,-0.6520008087158189,-2.0782301021447864,0.7742284847131486,-1.3651154554303062,0.06111383799866843,0.7150696284167068,49.07967563392994,21.22453133169017,0.7131146467144844,5,0.04000091552734375,0.6500015258789062,0.4075002670288086,-0.4200000762939453,-1.0999984741210938,1,-0.007710234164482577,1.8800048828125284,42.47000122070313,1.2916838859395747,42.70000076293945,-3.2272506588987033,42.5,-0.007710234164482577
877,2003-05-14,43.25,43.61000061035156,42.40999984741211,43.25,122246.0,0.010514036704696972,2.333329801212224,0.0,43.324217544100335,32.58475496248876,-0.3668812039804905,0.3494361524194005,0.13906332844984348,-1.180775098709816,11.670585338361297,1.2000007629394531,-0.8776667445497282,-0.16200008392333842,-1.5622495755698793,1.2382494077232025,-0.8621248297466053,0.5381246618999285,-1.25,77.63972211954925,47.1674644878082,0.7001247458232696,5,-0.4099998474121094,0.20000076293945312,-0.04250049591064453,-0.8700008392333984,-1.5499992370605469,2,-0.014335235419301151,4.750039736783545,42.79999923706055,1.8800048828125284,42.47000122070313,1.2916838859395747,42.70000076293945,-0.014335235419301151
878,2003-05-15,42.27000045776367,43.20000076293945,42.150001525878906,42.27000045776367,85393.0,-0.022658948953441116,-7.750071526210382,0.0,32.599129677103264,32.73286960319099,0.557282392054141,1.2161567157609596,1.126983660617796,-0.1646523938763309,11.782428328732985,1.0999984741210938,-0.8889150012068043,-1.0304996490478544,-2.4210764294496343,0.3600771313539255,-1.7257880392487408,-0.335211258846968,-0.23780044555664404,16.770208410338064,-12.666587160706012,0.6952883902008895,5,0.5699996948242188,1.1800003051757812,1.0875005722045898,0.26000022888183594,0.3400001525878906,3,-0.014667587536562054,2.333329801212224,43.25,4.750039736783545,42.79999923706055,1.8800048828125284,42.47000122070313,-0.014667587536562054
879,2003-05-16,42.599998474121094,42.84000015258789,42.099998474121094,42.599998474121094,71656.0,0.007806908274986979,2.083318763410951,0.0,37.55184866560664,33.64208842974564,0.17515872973975632,0.7763192549219298,0.8085820244028454,-0.44458558453072783,11.925445694501393,0.7400016784667969,-0.8500676157134706,-0.605501556396483,-1.907847231192953,0.6968441183999872,-1.256674393794718,0.045671281001752106,-0.5362424499511746,37.266971842332225,7.489278587235457,0.6511728373982334,5,0.21500205993652344,0.8500022888183594,0.757502555847168,-0.06999778747558594,-0.8499984741210938,4,-0.022065696253017908,-7.750071526210382,42.27000045776367,2.333329801212224,43.25,4.750039736783545,42.79999923706055,-0.022065696253017908
880,2003-05-19,42.0,42.47000122070313,42.0,42.0,118371.0,-0.014084471727988102,0.0,0.0,36.491921063378605,33.21994067020107,0.7261006271916344,1.243158234768842,1.4105425183953741,0.20090033092714066,12.127563470511088,0.5999984741210938,-0.8376070458373732,-1.0805000305175767,-2.338861151117449,0.17786109008229545,-1.7096805908175128,-0.45131947021764063,1.6100006103515625,0.0,-29.86900950121086,0.6291805602999363,5,0.8150005340576172,1.4500007629394531,1.4900007247924805,0.5300006866455078,-0.5999984741210938,0,0.0057143256777809626,2.083318763410951,42.599998474121094,-7.750071526210382,42.27000045776367,2.333329801212224,43.25,0.0057143256777809626
881,2003-05-20,41.599998474121094,42.290000915527344,41.38000106811523,41.599998474121094,174459.0,-0.009523845854259694,-3.136411714726538,0.0,36.05575236974924,33.970826500613974,0.9693759070364223,1.5410234811598542,1.7927466017972122,0.6445251062720843,12.55092038607727,0.9099998474121165,-0.8329909076660797,-1.3655014038085938,-2.724858591477229,-0.006144216139958303,-2.0451799976429115,-0.685822809974276,1.977802124023441,9.865356554523954,-20.219298856677447,0.6796785938343162,5,0.8950023651123047,1.5400028228759766,2.0325021743774414,0.9650020599365234,0.3000030517578125,1,0.012500011462432292,0.0,42.0,2.083318763410951,42.599998474121094,-7.750071526210382,42.27000045776367,0.012500011462432292
882,2003-05-21,41.599998474121094,41.650001525878906,41.29999923706055,41.599998474121094,106901.0,0.0,5.999618553555081,0.0,36.05575236974924,34.93529707658337,0.8748188443859988,1.3835587773928495,1.8087544552473673,0.6885912275825774,13.399543688044965,0.3500022888183594,-0.7976073683649645,-1.220501327514647,-2.50741520792608,0.06641255289678583,-1.8639582677203634,-0.5770443873089306,1.8898901428222672,15.789420849110774,-14.321311769270048,0.6434569402057175,5,0.8550014495849609,1.5000019073486328,2.1200027465820312,1.1550025939941406,-0.01999664306640625,2,0.0024039012616927646,-3.136411714726538,41.599998474121094,0.0,42.0,2.083318763410951,42.599998474121094,0.0024039012616927646
883,2003-05-22,41.70000076293945,41.900001525878906,41.11000061035156,41.70000076293945,276718.0,0.0024039012616927646,2.949989509622537,0.0,36.68640477928171,35.620514040642156,0.7257199462282387,1.1835708698762701,1.69884991873014,0.61452334582372,14.125118081712532,0.7900009155273438,-0.854890357630893,-1.0184989929199233,-2.321827044812231,0.28482905897238453,-1.6701630188660772,-0.3668349669737694,1.6584944912109378,34.10406408693102,3.587566208869582,0.6516640259461549,5,0.6599998474121094,1.154998779296875,2.052499771118164,1.2999992370605469,0.779998779296875,3,0.0,5.999618553555081,41.599998474121094,-3.136411714726538,41.599998474121094,0.0,42.0,0.0
884,2003-05-23,42.0,42.0,41.349998474121094,42.0,290350.0,0.007194226176781449,1.0,0.0,42.187505820767285,36.621743932162445,0.3531174716199956,0.7777433816736732,1.3909407420607778,0.34565972990009186,14.63815479810114,0.6500015258789062,-0.8198418252642625,-0.6259998321533189,-1.8514734792374412,0.5994738149308034,-1.2387366556953765,-0.013263008611261284,1.1786156826464875,65.4411022226208,31.453898406158245,0.6127368235420609,5,0.3600006103515625,0.8050003051757812,1.7525005340576172,1.085000991821289,-0.5,4,0.01452382405598951,2.949989509622537,41.70000076293945,5.999618553555081,41.599998474121094,-3.136411714726538,41.599998474121094,0.01452382405598951
885,2003-05-26,41.599998474121094,42.11000061035156,41.599998474121094,41.599998474121094,49908.0,-0.009523845854259694,0.0,0.0,33.72779462330797,37.186702990338254,0.6892085559888415,1.05875871767104,1.7695169363785936,0.7747869825319427,15.463482190843708,0.5100021362304688,-0.7558765863270267,-0.9160013198852539,-2.0917103690778305,0.25970772930732267,-1.5038558444815422,-0.3281467952889656,1.4131280027418,41.525231952930525,10.403620692889515,0.5878545245962877,5,0.7600021362304688,1.2050018310546875,2.2250022888183594,1.4850025177001953,-0.34999847412109375,0,0.0036058060428107996,1.0,42.0,2.949989509622537,41.70000076293945,5.999618553555081,41.599998474121094,0.0036058060428107996
886,2003-05-27,41.34000015258789,41.9900016784668,41.2599983215332,41.34000015258789,308493.0,-0.006249959881487577,-8.12483311081442,0.0,35.11292524679996,36.2743371795271,0.804978701127645,1.223994376637286,2.033963482495949,1.06285448807958,15.45524949790005,0.7300033569335938,-0.727563464120621,-1.0759996414184556,-2.2959983010684226,0.1439990182315114,-1.6859989712434427,-0.46600031159346855,1.5208762549540964,22.999954223632812,-8.579891213837868,0.6099993298249851,5,0.8150005340576172,1.4650001525878906,2.4875001907348633,1.7450008392333984,-0.04000091552734375,1,0.0014514120239368378,0.0,41.599998474121094,1.0,42.0,2.949989509622537,41.70000076293945,0.0014514120239368378
887,2003-05-28,41.86999893188477,42.2599983215332,41.63999938964844,41.86999893188477,277114.0,0.01282048324481444,-1.6956528950291905,0.0,43.83560212160015,37.52283411780453,0.06553212027291266,0.6376929817265093,1.494675796011471,0.565249824594062,14.689496068072,0.9199981689453125,-0.6947162298215659,-0.48950080871581036,-1.700250906403518,0.7212492889718973,-1.0948758575596642,0.11587424012804348,0.8508074118819806,66.08694209941515,31.157668403050963,0.6053750488438545,5,0.10500144958495383,0.9350013732910085,1.9575014114379812,1.2150020599365163,-0.4099998474121165,2,0.0007165654349059469,-8.12483311081442,41.34000015258789,0.0,41.599998474121094,1.0,42.0,0.0007165654349059469
888,2003-05-29,42.34000015258789,42.45000076293945,41.540000915527344,42.34000015258789,104278.0,0.011225250362860706,7.2726799833541405,0.0,46.65426771247093,38.534214011900566,-0.4397386453942147,0.12196416738663629,0.9929309744033503,0.12926757951244383,13.759437759474693,0.9099998474121094,-0.6605415812621089,0.013500404357912998,-1.1591223605946652,1.1861231693104912,-0.5728109781183761,0.5998117868342021,0.25194173250564944,90.75627019541469,52.92309107314819,0.5863113824762899,5,-0.5499992370605469,0.4549999237060547,1.4875001907348633,0.7849998474121094,-0.3400001525878906,3,-0.017949889437748445,-1.6956528950291905,41.86999893188477,-8.12483311081442,41.34000015258789,0.0,41.599998474121094,-0.017949889437748445
889,2003-05-30,42.5,42.5,41.7599983215332,42.5,125120.0,0.0037789288340928096,1.0,0.0,50.282474511201215,40.066497728325295,-0.6877379925318721,-0.08574934330309247,0.8094846360014856,-0.0031017576890164378,13.820518500555687,0.7400016784667969,-0.7376352714870009,0.20100021362304688,-0.9250534988652888,1.3270539261113825,-0.3620266426211174,0.7640270698672111,-1.3899993896484375,100.0,58.50751140965974,0.5630268562441672,5,-0.6949996948242188,0.1550006866455078,1.327500343322754,0.7650012969970703,-0.7599983215332031,4,-0.00047059900620405326,7.2726799833541405,42.34000015258789,-1.6956528950291905,41.86999893188477,-8.12483311081442,41.34000015258789,-0.00047059900620405326
890,2003-06-02,42.77000045776367,43.0,42.099998474121094,42.77000045776367,117240.0,0.006352951947380614,2.9130579005854744,0.0,49.71429734002976,41.58411383613424,-0.9353941551859464,-0.3774653100062011,0.5335211144950733,-0.24154540896634558,13.961298379332005,0.9000015258789062,-0.6713504253898179,0.47250061035155966,-0.6508198212931902,1.5958210419963095,-0.0891596054708188,1.0341608261739381,-1.632199859619142,86.78164825455845,44.338393950132286,0.5616602158223758,6,-0.7150001525878906,-0.11499977111816406,1.057499885559082,0.49500083923339844,-1.1700019836425781,0,-0.029693720929879985,1.0,42.5,7.2726799833541405,42.34000015258789,-1.6956528950291905,41.86999893188477,-0.029693720929879985
891,2003-06-03,43.02000045776367,43.20000076293945,42.5,43.02000045776367,128721.0,0.005845218548615083,2.8888865341414824,0.0,47.72277646550494,42.88044984677376,-1.0759296029567906,-0.6804677191798163,0.31515701797630413,-0.46907215974793814,14.220520382592984,0.7000007629394531,-0.6465896468293977,0.7340005874633775,-0.3523634461752536,1.8203646211020086,0.19081857064406194,1.277182604282693,-1.8077118835449255,89.1566071252117,49.05187653101883,0.5431820168193141,6,-0.8649997711181641,-0.4400005340576172,0.807499885559082,0.24500083923339844,-1.5699996948242188,1,-0.04114366431728489,2.9130579005854744,42.77000045776367,1.0,42.5,7.2726799833541405,42.34000015258789,-0.04114366431728489
892,2003-06-04,43.75,43.75,43.0,43.75,216550.0,0.016968840875607016,1.0,0.0,65.41666434870788,46.07270091004334,-1.6415002447692757,-1.406996373672321,-0.3863220199942532,-1.1657385652323953,14.325868886037668,0.75,-0.5471927725714281,1.4160001754760714,0.16371075386009437,2.6682895970920484,0.7898554646680793,2.0421448862840634,-2.4184486944580144,100.0,54.59132752259514,0.6261447108079902,6,-1.2450008392333984,-1.3199996948242188,-0.10750007629394531,-0.4849987030029297,-2.4000015258789062,2,-0.056000017438616045,2.8888865341414824,43.02000045776367,2.9130579005854744,42.77000045776367,1.0,42.5,-0.056000017438616045
893,2003-06-05,43.5,43.9900016784668,43.41999816894531,43.5,71399.0,-0.005714285714285672,-6.124880793438871,0.0,59.53391200336211,48.00007937477609,-1.2396851494740062,-1.1365069295586636,-0.12301372418669132,-0.8851174522049945,14.246303693078088,0.5700035095214844,-0.41013533090653453,1.1160001754760742,-0.23977399680266132,2.4717743477548098,0.4381130893367029,1.7938872616154455,-1.9749727989013763,78.02686363931835,30.28343984005722,0.6778870861393682,6,-0.875,-0.9499988555908203,0.0,-0.2349987030029297,0.6300010681152273,3,-0.04689657277074355,1.0,43.75,2.8888865341414824,43.02000045776367,2.9130579005854744,42.77000045776367,-0.04689657277074355
894,2003-06-06,43.349998474121094,44.0,43.349998474121094,43.349998474121094,69598.0,-0.0034483109397449585,0.0,0.0,65.80792884480005,51.56453873271966,-0.9812352141770333,-0.9858578437405896,0.049143579807207516,-0.7010644060860471,14.114032593361708,0.6500015258789062,-0.2642984003988005,0.9334987640380845,-0.48393101339288336,2.3509285414690524,0.22478387532260058,1.6422136527535685,-1.5784738252856556,65.78942084911078,11.510787541504918,0.7087148887154853,6,-0.7199993133544922,-0.7949981689453125,0.15000152587890625,-0.08499717712402344,1.1300010681152344,4,-0.03114183440922169,-6.124880793438871,43.5,1.0,43.75,2.8888865341414824,43.02000045776367,-0.03114183440922169
895,2003-06-09,43.47999954223633,43.66999816894531,42.79999923706055,43.47999954223633,35963.0,0.002998871342356324,3.5789748428935693,0.0,73.49999094010263,55.82976825419773,-0.9124692600357349,-1.0923163378681835,-0.06382666426884498,-0.7871303867179194,13.100137699293384,0.8699989318847656,-0.11298741757476449,1.0129999160766587,-0.48228556816899015,2.5082854003223076,0.26535717395383784,1.7606426581994796,-1.4410578512611423,65.33330281575522,5.21210469396901,0.7476427421228227,6,-0.7099990844726562,-0.9249992370605469,0.020000457763671875,-0.2149982452392578,0.799999237060554,0,-0.040018350554012816,0.0,43.349998474121094,-6.124880793438871,43.5,1.0,43.75,-0.040018350554012816
896,2003-06-10,42.47000122070313,43.61000061035156,42.41999816894531,42.47000122070313,135415.0,-0.023229032478532696,-22.798596277079316,0.0,58.682658439309876,57.47944117838771,0.3069561271692578,-0.11416135827436591,0.9276389104386666,0.253392394655215,12.222467335916278,1.19000244140625,-0.03276110263799126,0.019501495361332388,-1.467572570064803,1.5065755607874678,-0.7240355373517389,0.7630385280744036,-0.1957325326449677,3.1647464436443986,-59.97966395467042,0.743537032713069,6,0.29999923706053977,0.08499908447264914,1.029998779296868,0.7950000762939382,1.979999542236321,1,-0.020485112351678825,3.5789748428935693,43.47999954223633,0.0,43.349998474121094,-6.124880793438871,43.5,-0.020485112351678825
897,2003-06-11,42.63000106811523,42.900001525878906,42.150001525878906,42.63000106811523,199891.0,0.0037673614978399605,1.7777730682828923,0.0,59.17160119482041,58.87025600975987,0.2973716590499791,-0.3404464080517684,0.74413593747677,0.13393920835073914,12.678140208919794,0.75,0.14394273238114863,0.2105012893676701,-1.2315658796936333,1.6525684584289735,-0.5105322951629816,0.9315348738983218,1.3699989318847727,25.945942602161416,-39.18350124700091,0.7210335845306501,6,0.2499980926513743,-0.07500076293944602,0.9974985122680735,0.635000228881843,1.520000457763679,2,-0.02768004399742663,-22.798596277079316,42.47000122070313,3.5789748428935693,43.47999954223633,0.0,43.349998474121094,-0.02768004399742663
898,2003-06-12,41.650001525878906,42.88999938964844,41.27000045776367,41.650001525878906,409208.0,-0.02298849443307438,-3.263143100938614,0.0,46.95653500764264,58.50070717603114,1.30660541650159,0.6226461901198235,1.6900495137068248,1.143609922187899,13.179491313507413,1.6199989318847656,0.31796602133064766,-0.7384983062744155,-2.220208324840627,0.7432117122917958,-1.4793533155575176,0.0023567030086866225,2.3129985046386707,13.919455378514447,-49.05676249349499,0.740855009283104,6,0.9849987030029297,0.904998779296875,1.8749990463256836,1.614999771118164,1.8899993896484375,3,-0.00720295416007144,1.7777730682828923,42.63000106811523,-22.798596277079316,42.47000122070313,3.5789748428935693,43.47999954223633,-0.00720295416007144
899,2003-06-13,41.65999984741211,41.97999954223633,41.5099983215332,41.65999984741211,265195.0,0.00024005573029795002,-2.1333095976806877,0.0,50.55971463769962,58.59464243132779,1.3018230403531277,0.5677221668081103,1.6344177306646799,1.1556585652406284,13.635933361162532,0.470001220703125,0.4124325021063342,-0.6815000534057631,-2.194270772605286,0.8312706657937596,-1.4378854130055245,0.07488530619399825,2.195280200195313,16.249990065883065,-47.39733300656353,0.7563853595997606,6,0.9750003814697266,0.8950004577636719,1.755000114440918,1.605001449584961,2.5900001525878906,4,0.05928951583653341,-3.263143100938614,41.650001525878906,1.7777730682828923,42.63000106811523,-22.798596277079316,42.47000122070313,0.05928951583653341
900,2003-06-16,42.2400016784668,42.2400016784668,41.599998474121094,42.2400016784668,133899.0,0.013922271559746902,1.0,0.0,57.922548217636574,59.727950403786856,0.7137981726948794,0.006980458573863757,1.0371478162951675,0.601300206263474,13.814680978014831,0.6400032043457031,0.4749414275779458,-0.11349830627441548,-1.6186513566295773,1.3916547440807463,-0.8660748314519964,0.6390782189031654,1.5118671855468762,41.45304091670104,-26.206683074821598,0.7525765251775794,6,0.39499855041503906,0.3149986267089844,1.137497901916504,1.0249996185302734,2.4599990844726562,0,0.053030250349432206,-2.1333095976806877,41.65999984741211,-3.263143100938614,41.650001525878906,1.7777730682828923,42.63000106811523,0.053030250349432206
901,2003-06-17,42.11999893188477,42.5,42.0,42.11999893188477,203086.0,-0.0028409740012675933,-3.1667037543310625,0.0,52.3719145855954,58.278533763441025,0.7741166385695948,0.17701335557901388,1.1075059570522612,0.7528958362520513,13.019276926766882,0.5,0.5016233619859136,-0.2595010757446232,-1.727352731098442,1.2083505796091956,-0.9934269034215291,0.4744247519322826,1.5325951958788977,52.14711148035944,-15.06253055393556,0.7339258276769084,6,0.5150012969970632,0.4350013732910085,1.0250015258788991,1.1450023651122976,2.7800025939941335,1,0.051282048959811144,1.0,42.2400016784668,-2.1333095976806877,41.65999984741211,-3.263143100938614,41.650001525878906,0.051282048959811144
902,2003-06-18,41.70000076293945,42.349998474121094,41.61000061035156,41.70000076293945,315544.0,-0.009971466752041636,-7.222184546263723,0.0,43.869739080614295,56.53807010535793,0.9753055147455356,0.6375764557395556,1.46873179760739,1.2014073060820252,12.259797769281416,0.7399978637695312,0.5014975382238873,-0.6844993591308608,-2.141814254842359,0.7728155365806373,-1.4131568069866134,0.0441580887248918,1.8572896180242182,26.543246215323318,-36.131057207793106,0.72865744785575,6,0.9349994659423828,0.8549995422363281,1.4449996948242188,1.5650005340576172,3.799999237060547,2,0.0659472409996702,-3.1667037543310625,42.11999893188477,1.0,42.2400016784668,-2.1333095976806877,41.65999984741211,0.0659472409996702
903,2003-06-19,41.70000076293945,42.20000076293945,41.70000076293945,41.70000076293945,256453.0,0.0,0.0,0.0,42.09487134446928,53.90328593865451,0.774579602362607,0.6720318796549947,1.4097148094025798,1.2266972874187445,11.943231920093547,0.5,0.4916338799899762,-0.6844993591308608,-2.141814254842359,0.7728155365806373,-1.4131568069866134,0.0441580887248918,1.7657980210962165,19.192133259865216,-37.159555192014,0.72865744785575,6,0.7699985504150391,0.8549995422363281,1.4449996948242188,1.5650005340576172,4.149997711181641,3,0.05875301482288875,-7.222184546263723,41.70000076293945,-3.1667037543310625,42.11999893188477,1.0,42.2400016784668,0.05875301482288875
904,2003-06-20,42.61000061035156,42.61000061035156,41.650001525878906,42.61000061035156,266898.0,0.02182253790798172,1.0,0.0,48.59649275441852,51.13623058468962,-0.28097536021521563,-0.20018887261255713,0.4555359596037931,0.3536033085172363,11.560653398296358,0.9599990844726562,0.3339199905953478,0.19500045776366903,-1.253940857317545,1.643941772844883,-0.529470199776938,0.919471115304276,0.7679662406332284,100.0,45.535424210991735,0.7244706575406075,6,-0.1700000762939453,-0.05500030517578125,0.5349998474121094,0.6550006866455078,3.9899978637695312,4,0.021825869323030433,0.0,41.70000076293945,-7.222184546263723,41.70000076293945,-3.1667037543310625,42.11999893188477,0.021825869323030433
905,2003-06-23,41.75,42.36000061035156,41.70000076293945,41.75,158039.0,-0.020183069655780206,-12.200198367284656,0.0,39.93660712072633,49.05333599373589,0.3439921371491792,0.7079211554670337,1.2540058011979198,1.2327905443712694,11.368592916264426,0.9099998474121094,0.1960050313818087,-0.6725002288818374,-2.1051399994679585,0.7601395417042838,-1.388820114174898,0.04381965641122321,1.5436481952559475,13.99993896484375,-34.58605227439866,0.7163198852930615,6,0.33500099182128906,0.8050003051757812,1.3825006484985352,1.5150012969970703,4.599998474121094,0,0.05988023952095811,1.0,42.61000061035156,0.0,41.70000076293945,-7.222184546263723,41.70000076293945,0.05988023952095811
906,2003-06-24,41.400001525878906,41.93999862670898,41.2400016784668,41.400001525878906,111960.0,-0.008383196984936392,-3.374985098824551,0.0,30.18551135596067,45.8326593449737,0.5880938757497987,1.1200719328863045,1.5371378625537204,1.593269327530372,10.897637963209029,0.6999969482421804,0.017752141038400282,-1.025498771667479,-2.448814881653,0.3978173383180419,-1.7371568266602395,-0.3138407166747186,1.8127007598773517,11.678830084341072,-29.147692033761885,0.7116580549927596,6,0.6649990081787109,1.154998779296875,1.732499122619629,1.864999771118164,5.599998474121094,1,0.0797101235611728,-12.200198367284656,41.75,1.0,42.61000061035156,0.0,41.70000076293945,0.0797101235611728
907,2003-06-25,41.900001525878906,41.95000076293945,41.29999923706055,41.900001525878906,1610479.0,0.012077294240857794,12.00022888532845,0.0,37.05502916576643,44.73249202920967,-0.02944245635230658,0.6560720549507479,0.9892099419826366,1.1002169818038041,10.917126082079683,0.6500015258789062,-0.20866529815096868,-0.5269989013671861,-1.9479110429138728,0.8939132401795007,-1.237454972140533,0.18345716940616086,1.1943387234399836,48.175208903566045,11.556329936398939,0.7104560707733438,6,0.024999618530273438,0.654998779296875,0.9174995422363281,1.239999771118164,5.499999999999993,2,0.07159904273862838,-3.374985098824551,41.400001525878906,-12.200198367284656,41.75,1.0,42.61000061035156,0.07159904273862838
908,2003-06-26,41.58000183105469,41.95000076293945,41.52999877929688,41.58000183105469,90042.0,-0.007637223942022375,-7.399527006409352,0.0,36.06301520953199,43.121747648302154,0.31243996749993386,0.9657286453053757,1.2420680328363147,1.4300045699932014,11.289862914401551,0.420001983642571,-0.31842109185721057,-0.8089986801147475,-2.2794920769537015,0.6614947167242065,-1.544245378534228,-0.07375198169526698,1.4030781040130762,24.8175487348839,-7.776377116949966,0.7352466984194771,6,0.3449993133544922,0.9749984741210938,1.1974983215332031,1.519998550415039,5.769996643066406,3,0.09427604608755935,12.00022888532845,41.900001525878906,-3.374985098824551,41.400001525878906,-12.200198367284656,41.75,0.09427604608755935
909,2003-06-27,42.47999954223633,42.47999954223633,41.45000076293945,42.47999954223633,927942.0,0.021644965645707614,1.0,0.0,42.97752327395543,41.46118932122648,-0.512950761383486,0.06762277816284268,0.2840024552930629,0.5499176960230301,11.448175513780853,1.029998779296875,-0.4305776160271364,0.09199905395507812,-1.3782036803224997,1.562201788232656,-0.6431023131837108,0.827100421093867,0.39849569743537927,100.0,68.59183647086306,0.7351013671387888,6,-0.5549983978271484,0.1400012969970703,0.1275005340576172,0.5250015258789062,4.709999084472649,4,0.07933142580508035,-7.399527006409352,41.58000183105469,12.00022888532845,41.900001525878906,-3.374985098824551,41.400001525878906,0.07933142580508035
910,2003-06-30,41.5,42.84000015258789,41.5,41.5,718765.0,-0.023069669321958197,0.0,0.0,43.159367265683784,40.43757295234741,0.3922945962579618,0.9988080877663918,1.193349217251587,1.5408187724829645,11.843686440984328,1.3400001525878906,-0.417118929843852,-0.824500465393065,-2.334403370029058,0.6854024392429281,-1.5794519177110615,-0.06954901307506844,-0.2599983215332031,16.249910592947572,-17.957102940158904,0.7549514523179957,6,0.5400009155273438,1.1200008392333984,1.0825004577636719,1.5050010681152344,5.119998931884773,0,0.12289152949689375,1.0,42.47999954223633,-7.399527006409352,41.58000183105469,12.00022888532845,41.900001525878906,0.12289152949689375
911,2003-07-01,41.25,41.31999969482422,41.0,41.25,244677.0,-0.0060240963855421326,3.571444141689373,0.0,40.389960009414594,40.050930833325225,0.5653608426192065,1.169358701083361,1.3876774113234234,1.8018142892525688,11.947747763979716,0.5,-0.43542264310499945,-0.9860004425048814,-2.5313342093146645,0.5593333243049017,-1.7586673259097694,-0.2133335590999934,1.5900001525878906,13.586955394997357,-20.770068090984854,0.77266688340489,7,0.6700000762939453,1.25,1.3325004577636719,1.7550010681152344,5.520000457763672,1,0.12363632664535995,0.0,41.5,1.0,42.47999954223633,-7.399527006409352,41.58000183105469,0.12363632664535995
912,2003-07-02,41.29999923706055,41.61000061035156,41.18000030517578,41.29999923706055,1658151.0,0.0012121027166194231,-2.583367771879073,0.0,47.19997998045653,40.61816512621269,0.505849922661973,0.976464310768371,1.2620968283314298,1.7553890719794438,11.149092480952596,0.43000030517578125,-0.5525389447839757,-0.8135011672973604,-2.2371396896521176,0.6101373550573967,-1.5253204284747426,-0.1016819061199783,1.5400009155273438,16.304305009899554,-19.785401650950238,0.7118192611773801,7,0.6200008392333984,1.2000007629394531,1.1800012588500977,1.7050018310546875,5.700000762939453,2,0.13801454886770448,3.571444141689373,41.25,0.0,41.5,1.0,42.47999954223633,0.13801454886770448
913,2003-07-03,41.459999084472656,41.95000076293945,41.16999816894531,41.459999084472656,155449.0,0.003874088386629726,-1.6896556260029991,0.0,48.43749348073965,40.600498540248374,0.34444802104936656,0.6912366112105275,1.0513172894953442,1.59705582817395,10.16771816209835,0.7800025939941406,-0.6238481465017784,-0.5515012741088867,-1.8430649295026669,0.7400623812848934,-1.1972831018057803,0.09428055358800691,1.3432010650634751,24.999948169878405,-13.03757412235056,0.6457818276968915,7,0.46000099182128906,1.0400009155273438,0.9300012588500977,1.5450019836425781,5.630001068115234,3,0.14327068433609425,-2.583367771879073,41.29999923706055,3.571444141689373,41.25,0.0,41.5,0.14327068433609425
914,2003-07-04,42.0,42.150001525878906,41.27999877929688,42.0,131586.0,0.013024624395845175,4.799959310309703,0.0,48.11319340105024,41.50900812695103,-0.3254004485343245,0.047338583414415325,0.46221850510777074,1.0542142908449392,9.36821283021878,0.8700027465820241,-0.5975073014632812,0.05599956512450888,-1.071744290603199,1.1837434208522168,-0.5078723627393487,0.6198714929883664,0.7671361465454112,54.34782157998943,16.050730651543603,0.5638719278638544,7,-0.07999992370605469,0.5,0.29250049591064453,1.0050010681152344,5.0,4,0.12738091605050217,-1.6896556260029991,41.459999084472656,-2.583367771879073,41.29999923706055,3.571444141689373,41.25,0.12738091605050217
915,2003-07-07,41.7400016784668,42.29999923706055,41.650001525878906,41.7400016784668,185417.0,-0.006190436226981011,-6.222184546263723,0.0,47.07694077352756,43.38583361779179,-0.07483973579665104,0.17949990999566268,0.6706973343314289,1.3075958224815878,9.612421411705174,0.6499977111816406,-0.5655745600763566,-0.11699886322021769,-0.9841808784896031,0.7501831520491677,-0.5505898708549068,0.3165921444144715,0.9917917451477081,56.92323944281912,19.536285380313217,0.4335910076346924,7,0.17999839782714844,0.7599983215332031,0.48999881744384766,1.2649993896484375,5.5,0,0.13057011809019103,4.799959310309703,42.0,-1.6896556260029991,41.459999084472656,-2.583367771879073,41.29999923706055,0.13057011809019103
916,2003-07-08,41.599998474121094,42.06999969482422,41.5,41.599998474121094,185360.0,-0.0033541734239538323,-4.700083924620432,0.0,49.196122744988614,44.734844015483155,0.10785899981354419,0.2645462113805337,0.7713213907656993,1.4357898736151284,10.396197679236147,0.5699996948242188,-0.6487620977909287,-0.2135019302368164,-1.0374151943787027,0.6104113339050699,-0.6254585623077631,0.19845470183413028,1.0971590810211183,38.05308838273868,-0.6763774166067051,0.4119566320709445,7,0.32000160217285156,0.9000015258789062,0.7550020217895508,1.4050025939941406,5.670001983642578,1,0.12067309235327417,-6.222184546263723,41.7400016784668,4.799959310309703,42.0,-1.6896556260029991,41.459999084472656,0.12067309235327417
917,2003-07-09,41.45000076293945,41.790000915527344,41.349998474121094,41.45000076293945,81926.0,-0.003605714343353994,-3.3999237078008773,0.0,48.037675104919224,46.065361781637286,0.20932389741177104,0.3389887062432422,0.8903459528955366,1.5611705965008866,10.728706213117048,0.44000244140625,-0.6070349511317303,-0.30449962615966797,-1.0472251455984605,0.43822589327912453,-0.6758623858790642,0.06686313355972828,1.2132136410999124,24.77896719701036,-15.743470510692205,0.3713627597193971,7,0.4699993133544922,1.0499992370605469,0.9174995422363281,1.5550003051757812,6.61000061035157,2,0.12834739678897278,-4.700083924620432,41.599998474121094,-6.222184546263723,41.7400016784668,4.799959310309703,42.0,0.12834739678897278
918,2003-07-10,41.349998474121094,41.63000106811523,41.349998474121094,41.349998474121094,121892.0,-0.0024126004095944564,0.0,0.0,38.66904056205061,45.58664148031453,0.3053834903418249,0.4378098708334335,0.9575744580916705,1.6456240872183514,9.938854945801012,0.2800025939941335,-0.4711374698220254,-0.38950176239013956,-1.1529423652670516,0.3739388404867725,-0.7712220638285956,-0.007781460951683528,1.279951641837485,6.862712098942082,-25.056553949355507,0.38172030143845603,7,0.5700016021728516,1.1500015258789062,1.1175012588500977,1.6550025939941406,6.710002899169929,3,0.13663849418071838,-3.3999237078008773,41.45000076293945,-4.700083924620432,41.599998474121094,-6.222184546263723,41.7400016784668,0.13663849418071838
919,2003-07-11,44.13000106811523,44.13000106811523,41.310001373291016,44.13000106811523,1026554.0,0.06723102047353158,1.0,0.0,65.90909902250922,48.11438945329514,-2.476369313833189,-2.2637206613949914,-1.8251856423768444,-1.1248183099829632,10.045770283701895,2.8199996948242116,-0.34415952584851084,2.267000770568842,0.9553825659637809,3.578618975173903,1.6111916682663079,2.922809872871376,-3.1300010681152273,100.0,63.095348677225815,0.655809102302532,7,-1.56500053405761,-1.56500053405761,-1.5425004959106374,-1.124999999999993,4.119998931884773,4,0.06707453008904007,0.0,41.349998474121094,-3.3999237078008773,41.45000076293945,-4.700083924620432,41.599998474121094,0.06707453008904007
920,2003-07-14,44.47999954223633,44.650001525878906,43.70000076293945,44.47999954223633,246700.0,0.007931077852929791,4.588174576461348,0.0,70.58822329444008,51.46975204052019,-2.636452053631558,-2.5690144192851463,-2.165871983659187,-1.466158042582272,10.728262595473161,0.9500007629394531,-0.16191269517896956,2.5049993515014677,0.7501683367789838,4.259830366223952,1.6275838441402257,3.3824148588627097,-3.417399520874021,94.91012048275334,52.550238982500204,0.8774155073612436,7,-1.5699996948242188,-1.654998779296875,-1.8874998092651367,-1.4749984741210938,3.4099998474121094,0,0.05665468713350119,1.0,44.13000106811523,0.0,41.349998474121094,-3.3999237078008773,41.45000076293945,0.05665468713350119
921,2003-07-15,44.27999877929688,45.04999923706055,44.060001373291016,44.27999877929688,284978.0,-0.0044964200763881745,-3.5000433493435454,0.0,66.57379632492726,53.622398301016936,-2.1919535374428776,-2.3177257845450328,-1.9731982073038594,-1.2505900531853769,11.963403463546848,0.9899978637695312,-0.08965669029917223,2.1969985961914134,0.16121268200500793,4.232784510377819,1.1791056390982106,3.214891553284616,-3.0739026977539083,79.41174070651516,36.226498059150046,1.0178929570932027,7,-1.1700000762939524,-1.2549991607666087,-1.6174983978271555,-1.2749977111816477,3.0600013732910085,1,0.0668474024564305,4.588174576461348,44.47999954223633,1.0,44.13000106811523,0.0,41.349998474121094,0.0668474024564305
922,2003-07-16,44.45000076293945,44.54999923706055,43.560001373291016,44.45000076293945,121422.0,0.0038392499622663667,8.900129701686122,0.0,70.412502652109,56.06406598672465,-2.087679743733254,-2.393876512002514,-2.133873392027965,-1.405634611676433,12.475784749834942,0.9899978637695312,0.0684124895133067,2.2295005798339815,-0.053797752748963035,4.512798912416926,1.0878514135425092,3.371149746125454,-3.0132704920654234,83.95725088686662,36.86034572042746,1.1416491662914732,7,-1.2850017547607422,-1.4250011444091797,-1.7875003814697266,-1.4449996948242188,3.549999237060547,2,0.06344206178676637,-3.5000433493435454,44.27999877929688,4.588174576461348,44.47999954223633,1.0,44.13000106811523,0.06344206178676637
923,2003-07-17,44.150001525878906,44.45000076293945,43.77000045776367,44.150001525878906,273301.0,-0.006749139075621247,1.2666734483679412,0.0,62.98601021483913,57.71660118825675,-1.5265039702900367,-2.0036462751174327,-1.8184920483715104,-1.1123891602482274,13.015855757514833,0.6800003051757812,0.28114330863802905,1.8070013046264677,-0.6172543774525039,4.231256986705439,0.5948734635869855,3.01912914566595,-2.4964751170336825,75.93587633029993,34.063113819543055,1.2121278410394847,7,-0.970001220703125,-1.1250019073486328,-1.4325017929077148,-1.1450004577636719,4.069999694824226,3,0.0885617148873763,8.900129701686122,44.45000076293945,-3.5000433493435454,44.27999877929688,4.588174576461348,44.47999954223633,0.0885617148873763
924,2003-07-18,43.540000915527344,44.54999923706055,43.540000915527344,43.540000915527344,244563.0,-0.013816547888316766,0.0,0.0,66.83167631251285,59.91157180369956,-0.7544163295240125,-1.391756064674702,-1.2063280549107418,-0.5148337714741871,14.141592834792618,1.0099983215332031,0.4299264360321189,1.1505006790161119,-1.3303353678108891,3.631336725843113,-0.08991734439739218,2.390918702429616,-1.6826861369891972,0.0,-43.25027306813769,1.2404180234135016,7,-0.3600006103515625,-0.5150012969970703,-0.9450006484985352,-0.5349998474121094,4.540000915527344,4,0.10381259445843849,1.2666734483679412,44.150001525878906,8.900129701686122,44.45000076293945,-3.5000433493435454,44.27999877929688,0.10381259445843849
925,2003-07-21,44.25,44.31999969482422,43.43000030517578,44.25,354867.0,0.016306822910962637,11.71433242506812,0.0,73.00611989375027,62.55712704245085,-1.1967840909163385,-2.00779919447821,-1.8984541935119381,-1.2380659462670565,15.266452740440789,0.8899993896484375,0.59214200126695,1.735499763488768,-0.8589923539670323,4.3299918809445685,0.4382537047608679,3.0327458222166683,-2.2011241539505093,50.61729848612933,3.4654909416243243,1.2972460587279002,7,-1.0699996948242188,-1.2250003814697266,-1.6549997329711914,-1.2449989318847656,3.75,0,0.09039548022598876,0.0,43.540000915527344,1.2666734483679412,44.150001525878906,8.900129701686122,44.45000076293945,0.09039548022598876
926,2003-07-22,44.70000076293945,44.88999938964844,43.849998474121094,44.70000076293945,541463.0,0.010169508766993296,4.473728592366535,0.0,74.56646442908037,65.50477030069098,-1.2972222809804208,-2.316673197284288,-2.3356229109863236,-1.6732699983977852,15.974199232543137,1.0400009155273438,0.7448338111567807,2.020500564575194,-0.6925829337656211,4.733584062916009,0.66395881540479,3.377042313745598,-2.471057513429301,86.9863872703995,34.44824038026961,1.3565417491704062,7,-1.5200004577636719,-1.6750011444091797,-2.1050004959106445,-1.6949996948242188,2.950000762939446,1,0.07136462130340271,11.71433242506812,44.25,0.0,43.540000915527344,1.2666734483679412,44.150001525878906,0.07136462130340271
927,2003-07-23,44.900001525878906,44.900001525878906,44.349998474121094,44.900001525878906,344232.0,0.004474289922278274,1.0,0.0,74.71263737829707,69.50961439138503,-1.0687676711543972,-2.4036332507693032,-2.5347101222318003,-1.8619509691530638,16.74076852803511,0.5500030517578125,0.9498264404791072,2.0705013275146484,-0.788902835398062,4.929905490427359,0.6407992460582932,3.5002034089710037,-2.501794917115731,100.0,42.161751517201864,1.429702081456357,7,-1.720001220703125,-1.8750019073486328,-2.3050012588500977,-1.8950004577636719,3.009998321533203,2,0.05434295197746586,4.473728592366535,44.70000076293945,11.71433242506812,44.25,0.0,43.540000915527344,0.05434295197746586
928,2003-07-24,45.5,45.849998474121094,44.75,45.5,474095.0,0.013362994515162097,2.142866485013624,0.0,74.92875975681596,70.51179891741911,-1.1378368191972115,-2.8405332015777915,-3.0952110265916275,-2.4428743365998926,17.791684558714348,1.0999984741210938,1.187069609412255,2.4744998931884794,-0.5565296880487978,5.505529474425757,0.9589851025698408,3.990014683807118,-2.942685833538981,85.53724219247528,26.131499874004987,1.5155147906186393,7,-0.8600006103515625,-2.075000762939453,-2.9049997329711914,-2.4949989318847656,1.5,3,0.05494505494505497,1.0,44.900001525878906,4.473728592366535,44.70000076293945,11.71433242506812,44.25,0.05494505494505497
929,2003-07-25,45.849998474121094,46.31999969482422,45.0,45.849998474121094,174968.0,0.007692274156507528,1.8085026946302187,0.0,78.90291306412288,71.43565333627275,-1.361356970304783,-3.08319162583453,-3.411469013791205,-2.77172847043056,19.94065586575895,1.3199996948242188,1.4834380469937472,2.655998420715335,-0.612714252076465,5.924711093507135,1.0216420843194314,4.290354757111238,-3.029269563047272,83.73697854793319,23.025089879962223,1.6343563363959008,7,-0.9749984741210938,-2.1899986267089844,-3.337498664855957,-2.8449974060058594,1.5400009155273438,4,0.0516903560622739,2.142866485013624,45.5,1.0,44.900001525878906,4.473728592366535,44.70000076293945,0.0516903560622739
930,2003-07-28,46.599998474121094,46.79999923706055,45.9000015258789,46.599998474121094,329472.0,0.016357688657793856,3.4999713898796823,0.0,82.38341456858356,73.1922775855679,-1.988077835263823,-3.6169658653702044,-4.098975102125252,-3.497445301030865,22.11208541498025,0.9500007629394531,1.9058354280961396,3.150998497009276,-0.34883554089675783,6.65083253491531,1.4010814780562626,4.900915515962289,-3.429342484672233,93.2203148740827,28.41774998687984,1.7499170189530153,7,-1.4849987030029297,-2.6999988555908203,-4.1024980545043945,-3.5949974060058594,1.1500015258789062,0,0.03175972972950847,1.8085026946302187,45.849998474121094,2.142866485013624,45.5,1.0,44.900001525878906,0.03175972972950847
931,2003-07-29,46.349998474121094,46.70000076293945,46.06999969482422,46.349998474121094,165383.0,-0.005364807042618991,-1.2500136239782016,0.0,81.32989457879083,74.40532113297697,-1.5796906791732113,-3.125544685482076,-3.775202505590933,-3.231873921293996,24.387290586488845,0.6300010681152344,1.9140342149159935,2.645998573303224,-0.9217420961052412,6.213739242711689,0.8621282385989915,4.429868908007457,-2.7438212949588277,81.63262764050927,11.28124986132994,1.7838703347042328,7,-1.2349987030029297,-2.4499988555908203,-4.029997825622559,-3.3449974060058594,1.5500030517578054,1,0.035598739594353335,3.4999713898796823,46.599998474121094,1.8085026946302187,45.849998474121094,2.142866485013624,45.5,0.035598739594353335
932,2003-07-30,47.0,47.099998474121094,46.02999877929688,47.0,238748.0,0.014023765852804182,9.700160219729844,0.0,83.75149146866258,76.71259682784626,-2.04498771424187,-3.5063960515699293,-4.342357329285576,-3.8454410569769735,27.200954432833687,1.0699996948242116,1.8751336275214996,3.011000061035155,-0.6574018878221821,6.679402009892492,1.1767990866064864,4.845201035463823,-3.0105641738899394,95.74474301909947,16.645250043504774,1.8342009744286683,7,-1.7350006103515625,-2.950000762939453,-4.689999580383301,-3.9949989318847656,0.09999847412109375,2,0.013829819699550994,-1.2500136239782016,46.349998474121094,3.4999713898796823,46.599998474121094,1.8085026946302187,45.849998474121094,0.013829819699550994
933,2003-07-31,47.4000015258789,47.599998474121094,46.77999877929688,47.4000015258789,395396.0,0.008510670763380856,3.1000610360874057,0.0,77.29548866003549,77.87524264423766,-2.162952717541465,-3.6243950569410686,-4.6563798466676545,-4.2198843662255,29.767717720820976,0.8199996948242116,1.912965239342931,3.1140014648437457,-0.6527918420761907,6.880794771763682,1.2306048113837775,4.997398118303714,-2.9750869290472934,92.30780516862411,15.197252456063055,1.8833966534599675,7,-1.8850021362304616,-3.1000022888183523,-5.160000801086419,-4.395000457763665,-0.3000030517578054,3,0.010759457913830817,9.700160219729844,47.0,-1.2500136239782016,46.349998474121094,3.4999713898796823,46.599998474121094,0.010759457913830817
934,2003-08-01,47.349998474121094,47.9000015258789,46.75,47.349998474121094,220388.0,-0.001054916669791739,1.0909002635594536,0.0,75.2196465408646,78.12119004947259,-1.6937858652154887,-3.323426650181375,-4.528877477075852,-4.144993091648047,32.24935562025484,1.1500015258788991,1.9175976191939625,2.7964984893798857,-1.0458593926258786,6.63885637138565,0.875319548377,4.717677430382771,-2.4170704569231702,72.49984741210973,-2.261724407420971,1.9211789410028834,8,-1.4749984741210938,-2.8999977111816406,-5.109997749328613,-4.344997406005859,-0.8499984741210938,4,-0.007391731476240393,3.1000610360874057,47.4000015258789,9.700160219729844,47.0,-1.2500136239782016,46.349998474121094,-0.007391731476240393
935,2003-08-04,47.18999862670898,47.5,47.099998474121094,47.18999862670898,296222.0,-0.0033790887554001614,-3.44445386343442,0.0,75.75218669718416,78.25293696815079,-1.1989750611243153,-2.8819510076555943,-4.278744438355666,-3.965093880034111,34.660943169485016,0.40000152587890625,2.0287998602275508,2.3639987945556555,-1.410649909255035,6.138647498366346,0.4766744426503138,4.251323146460997,-1.7229973779484808,62.03198629158903,-11.639822949274667,1.8873243519053438,8,-1.0649986267089773,-2.739997863769524,-4.917497634887688,-4.334999084472649,-0.6899986267089773,0,0.004238202347102149,1.0909002635594536,47.349998474121094,3.1000610360874057,47.4000015258789,9.700160219729844,47.0,0.004238202347102149
936,2003-08-05,46.61999893188477,47.18999862670898,46.27000045776367,46.61999893188477,198567.0,-0.012078824145199119,-1.6285776566756756,0.0,67.93386011858986,77.49973949484999,-0.3665263750600829,-2.0201568681652944,-3.614994841950214,-3.3637772162499147,36.94738608259595,0.9199981689453054,2.169027243344786,1.542999076843266,-1.9881912325244286,5.074189386210961,-0.22259607784058488,3.308594231527117,-0.7150576332429637,31.550763958303822,-39.133773743263376,1.7655951546838478,8,-0.2949981689453196,-2.1699981689453196,-4.289998054504402,-3.8149986267089915,-1.0699996948242259,1,0.024238547704950486,-3.44445386343442,47.18999862670898,1.0909002635594536,47.349998474121094,3.1000610360874057,47.4000015258789,0.024238547704950486
937,2003-08-06,46.77000045776367,47.0,46.5,46.77000045776367,160651.0,0.0032175360213555493,1.1739173701756422,0.0,72.2033606805932,77.19691737526968,-0.24962358356847858,-1.8457968574451797,-3.6846565743582147,-3.491171200712486,39.616315256182425,0.5,2.219531788766588,1.4270006179809585,-1.7361160177600254,4.590117253721942,-0.15455769988952994,3.008558935851447,-0.5059483182191897,30.674826525000427,-37.72013211444015,1.581558317870491,8,-0.31999969482421875,-2.2350006103515625,-4.560000419616699,-4.020000457763672,-1.2099990844726491,2,0.02416080943030341,-1.6285776566756756,46.61999893188477,-3.44445386343442,47.18999862670898,1.0909002635594536,47.349998474121094,0.02416080943030341
938,2003-08-07,47.0,47.099998474121094,46.81000137329102,47.0,118917.0,0.004917672439281429,1.9000152590218256,0.0,81.34054715984968,77.4677656081282,-0.2732021206677615,-1.7189403329277795,-3.845139138113808,-3.71072800683595,42.45488390987362,0.3299980163574219,2.2315088429294363,1.374500083923337,-1.2505080386243037,3.9995082064709777,0.06199602264951665,2.6870041451971574,-0.7299995422363281,44.785218642858176,-30.928563640548425,1.3125040612738197,8,-0.09999847412110086,-2.4650001525878906,-4.789999961853027,-4.25,-1.9599990844726562,3,0.002127627108959418,1.1739173701756422,46.77000045776367,-1.6285776566756756,46.61999893188477,-3.44445386343442,47.18999862670898,0.002127627108959418
939,2003-08-08,47.09000015258789,47.2599983215332,46.9000015258789,47.09000015258789,104586.0,0.0019148968635720465,1.1176510187595787,0.0,78.97956180853839,77.08955974590097,-0.18864885438628676,-1.6609736542995108,-3.868301275537654,-3.786143267884654,42.796289992818316,0.359996795654304,2.241045753695502,1.316500282287599,-1.287174679875612,3.9201752444508102,0.014662801205993503,2.6183377633692047,-0.5900001525878906,66.66666666666666,-11.716788194606863,1.301837481081607,8,-0.125,-2.5,-4.880000114440918,-4.340000152587891,-1.8699989318847585,4,0.00021232366746248843,1.9000152590218256,47.0,1.1739173701756422,46.77000045776367,-1.6285776566756756,46.61999893188477,0.00021232366746248843
940,2003-08-11,47.0,47.38000106811523,47.0,47.0,29474.0,-0.0019112370417553315,0.0,0.0,75.33036168165812,76.4229449795529,-0.040165306519085675,-1.4466731099524566,-3.719835115792641,-3.6745886277608264,42.82850940800436,0.38000106811522727,2.21000110949781,1.1005001068115234,-1.483437120303023,3.68443733392607,-0.19146850674574978,2.3924687203687967,-0.24799972534179915,65.76568836346183,-11.053279447989539,1.2919686135572725,8,-0.034999847412109375,-2.394998550415039,-4.789999961853027,-4.260000228881836,-0.8199996948242188,0,-0.010638297872340385,1.1176510187595787,47.09000015258789,1.9000152590218256,47.0,1.1739173701756422,46.77000045776367,-0.010638297872340385
941,2003-08-12,47.2400016784668,47.70000076293945,47.0,47.2400016784668,66987.0,0.005106418690782988,-1.9166494476674878,0.0,75.54582170393503,75.51120389458318,-0.1571717716334291,-1.5321002503286962,-3.9054359844901327,-3.8741769062780023,42.68829559724858,0.7000007629394531,2.1269239666215896,1.1925016403198256,-1.3394231689989624,3.7244264496386137,-0.07346076433956483,2.458464044979216,-0.34000015258789773,61.66676733222495,-11.715162039762305,1.2659624046593938,8,-0.1550006866455078,-2.635000228881836,-5.030001640319824,-4.64000129699707,-0.7400016784667969,1,-0.015664725913930422,0.0,47.0,1.1176510187595787,47.09000015258789,1.9000152590218256,47.0,-0.015664725913930422
942,2003-08-13,47.27000045776367,47.79999923706055,47.20000076293945,47.27000045776367,88780.0,0.0006350291750847337,-7.571444141689374,0.0,72.06979839212191,74.93057164259278,-0.16186512329449698,-1.412414623956586,-3.9030974063756645,-3.8692450320283314,43.36697998878305,0.5999984741210938,1.9333331443921864,1.0815004348754869,-1.3891883170802757,3.5521891868312494,-0.1538439411023944,2.316844810853368,-0.2700004577636719,46.46465424896502,-24.33130016842439,1.23534437597788,8,-0.1849994659423828,-2.664999008178711,-5.060000419616699,-4.670000076293945,-0.7000007629394531,2,-0.036386740089837,-1.9166494476674878,47.2400016784668,0.0,47.0,1.1176510187595787,47.09000015258789,-0.036386740089837
943,2003-08-14,48.06000137329102,48.06000137329102,47.31999969482422,48.06000137329102,114648.0,0.01671252185058103,1.0,0.0,74.8314464190349,74.8874382957228,-0.9481026939825199,-1.9968483082476425,-4.642854878298401,-4.62575373818391,44.146789680153375,0.7900009155273509,1.7820627723630054,1.6760013580322308,-0.7335443541129294,4.085547070177391,0.4712285019596507,2.880774214104811,-1.0600013732910227,100.0,29.566988283135004,1.204772856072581,8,-0.895000457763679,-3.375000000000007,-5.85000133514405,-5.535001754760749,-2.210002899169929,3,-0.052018308958878934,-7.571444141689374,47.27000045776367,-1.9166494476674878,47.2400016784668,0.0,47.0,-0.052018308958878934
944,2003-08-15,48.06000137329102,48.06000137329102,48.06000137329102,48.06000137329102,0.0,0.0,1.0,0.0,69.7297241567736,74.21827579123274,-0.9351370207821716,-1.729532788579995,-4.586739786371517,-4.586812026569291,45.33777515515178,0.0,1.5329575418084147,1.4500013351440515,-0.6664606841503868,3.56646335443849,0.3917703254968359,2.508232344791267,-0.8600006103515696,100.0,31.108976444091667,1.0582310096472187,8,-0.895000457763679,-3.375000000000007,-5.85000133514405,-5.560001373291023,-3.1599998474121165,4,-0.06283812674716283,1.0,48.06000137329102,-7.571444141689374,47.27000045776367,-1.9166494476674878,47.2400016784668,-0.06283812674716283
945,2003-08-18,48.25,48.38000106811523,47.86999893188477,48.25,117449.0,0.003953362906364166,2.92306112268563,0.0,76.09887173209998,75.12549930384496,-1.0716582868566604,-1.691205414880713,-4.721449513052832,-4.73988155718078,46.84948039859954,0.5100021362304545,1.4002276837504581,1.439999961853026,-0.4847531580985205,3.3647530818045723,0.4776234018772527,2.402376521828799,-0.9300003051757812,90.57964003659941,22.337830541358315,0.9623765599757736,8,-0.8099994659423828,-2.344999313354492,-5.684999465942383,-5.684999465942383,-3.1800003051757812,0,-0.06279790216159309,1.0,48.06000137329102,1.0,48.06000137329102,-7.571444141689374,47.27000045776367,-0.06279790216159309
946,2003-08-19,47.88999938964844,48.38000106811523,47.43999862670898,47.88999938964844,118431.0,-0.007461152546146321,-1.088890772686781,0.0,63.283548777932765,74.13440909243828,-0.5727989086148,-1.138327139344419,-4.276643057671201,-4.356645686783075,47.65174374179092,0.94000244140625,1.28323377598268,0.920499420166017,-0.7841506483584837,2.625149488690518,0.06817438590376668,1.7728244544282674,0.49000167846678977,58.474444767724144,-6.0286601059559715,0.8523250342622501,8,-0.2949981689453125,-1.9849987030029297,-5.022499084472656,-5.064998626708984,-2.9899978637695312,1,-0.03570680948562044,2.92306112268563,48.25,1.0,48.06000137329102,1.0,48.06000137329102,-0.03570680948562044
947,2003-08-20,47.34000015258789,48.099998474121094,46.52000045776367,47.34000015258789,114791.0,-0.011484636543541704,1.0789493497432603,0.0,49.14283845864609,70.55688590341563,0.0743795087400585,-0.4175654705748997,-3.651638564412771,-3.789566900476167,47.91676044445317,1.5799980163574219,1.158318465203223,0.2485002517700181,-1.155214236313192,1.6522147398532283,-0.453356992271587,0.9503574958116232,1.0400009155273366,44.08599063143491,-16.201884810564202,0.7018572440416049,8,0.1100006103515625,-1.4349994659423828,-4.272500991821289,-4.315000534057617,-2.2900009155273438,2,-0.01774398288720691,-1.088890772686781,47.88999938964844,2.92306112268563,48.25,1.0,48.06000137329102,-0.01774398288720691
948,2003-08-21,48.0,48.099998474121094,47.15999984741211,48.0,117801.0,0.013941695084173533,8.400129701686122,0.0,57.90755996777466,68.215552365553,-0.4792513166899539,-0.9282608721920553,-4.195824305915579,-4.427837297112042,47.50008808974782,0.9399986267089844,1.1384010328122258,0.7835000991821275,-0.4595410548277812,2.026541253192036,0.1619795221771767,1.4050206761870783,0.38000106811522727,79.56984175164308,19.966369196103557,0.6215205770049539,8,-0.5499992370605469,-2.094999313354492,-4.905000686645508,-4.975000381469727,-3.0999984741210938,3,-0.02979167302449548,1.0789493497432603,47.34000015258789,-1.088890772686781,47.88999938964844,2.92306112268563,48.25,-0.02979167302449548
949,2003-08-22,48.22000122070313,48.22000122070313,47.20000076293945,48.22000122070313,3143620.0,0.0045833587646486595,1.0,0.0,62.35014513223842,66.77330608228414,-0.5834625032135605,-1.0135699062128438,-4.295389476425008,-4.6300380019991465,46.8102219855766,1.020000457763679,1.0897805013871746,0.8850011825561594,-0.25732440694863357,2.0273267720609525,0.31383838780376294,1.456163977308556,0.08559982299803437,91.39786048877404,30.77549549010918,0.5711627947523952,8,-0.770000457763679,-2.3150005340576243,-5.117501258850105,-5.195001602172859,-3.1200027465820384,4,-0.049149786117477,8.400129701686122,48.0,1.0789493497432603,47.34000015258789,-1.088890772686781,47.88999938964844,-0.049149786117477
950,2003-08-25,48.08000183105469,48.2400016784668,47.61000061035156,48.08000183105469,104131.0,-0.0029033468706827215,2.9375104308227833,0.0,69.5187465767186,66.10363106814897,-0.306372339784474,-0.7979169246801163,-4.052795764531069,-4.461694455515797,45.8122977939836,0.6300010681152344,0.9710152695642478,0.671001625061038,-0.4625620800711374,1.8045653301932134,0.10421977249495029,1.2377834776271257,-1.5600013732910156,83.87101405284821,18.762817361273704,0.5667818525660865,8,-0.6300010681152344,-2.1750011444091797,-4.97750186920166,-5.055002212524414,-3.6800003051757812,0,-0.06613977088332457,1.0,48.22000122070313,8.400129701686122,48.0,1.0789493497432603,47.34000015258789,-0.06613977088332457
951,2003-08-26,48.0,48.04999923706055,47.61000061035156,48.0,82486.0,-0.001663931530947127,7.800106813153277,0.0,66.75747789399715,65.51337323502402,-0.11982881425534941,-0.6197372970847255,-3.865145327743761,-4.368694722360857,44.760444539064494,0.470001220703125,0.8826760177661654,0.5084997177124038,-0.5373202865454729,1.5543197219702805,-0.01441028441653458,1.031409719841342,-1.4455995178222665,86.04642394563616,15.897625856144359,0.5229100021289378,8,-0.5499992370605469,-1.885000228881836,-4.897500038146973,-4.975000381469727,-3.259998321533203,1,-0.06104167302449548,2.9375104308227833,48.08000183105469,1.0,48.22000122070313,8.400129701686122,48.0,-0.06104167302449548
952,2003-08-27,47.6500015258789,47.9900016784668,47.5,47.6500015258789,129873.0,-0.0072916348775229345,-2.266644626417936,0.0,58.57521594804752,63.70712540491431,0.32379159102080735,-0.23035598967731374,-3.3958059118519515,-4.00919830343117,43.35052029311618,0.5,0.8280204526226953,0.12600116729735333,-0.8956267960664164,1.147629130661123,-0.3848128143845315,0.6368151489792382,-1.0618890197753856,45.37044886194992,-26.830570918685204,0.5108139816818832,8,-0.20000076293944602,-1.285001754760735,-4.547501564025872,-4.625001907348626,-2.950000762939446,2,-0.05771248503541926,7.800106813153277,48.0,2.9375104308227833,48.08000183105469,1.0,48.22000122070313,-0.05771248503541926
953,2003-08-28,47.90999984741211,47.9900016784668,47.18999862670898,47.90999984741211,1571374.0,0.00545641790571616,8.999809269502283,0.0,60.35353389397829,62.66532648682593,0.0450113409672781,-0.4745161742676842,-3.530981536707799,-4.257611382617753,41.39882871443659,0.8000030517578196,0.7613697010754166,0.3604995727539091,-0.6734812408948017,1.3944803864026198,-0.15649083407044628,0.8774899795782645,-1.288849557861333,68.57134553064122,-4.150875906622829,0.5169904068243572,8,-0.45999908447265625,-1.3449993133544922,-4.807499885559082,-4.885000228881836,-2.9099998474121094,3,-0.05969527487915549,-2.266644626417936,47.6500015258789,7.800106813153277,48.0,2.9375104308227833,48.08000183105469,-0.05969527487915549
954,2003-08-29,47.0,47.97999954223633,46.79999923706055,47.0,260097.0,-0.018993943859535678,-4.899979019245074,0.0,50.0,59.76545184992594,0.8815409597398798,0.4299626406029873,-2.533496200026363,-3.338485834953758,38.95852097537853,1.1800003051757812,0.7066728563614078,-0.5320003509521456,-1.5917249597720016,0.5277242578677104,-1.06186265536207,-0.0021380465422211614,-0.3464726826709068,13.888918323231467,-57.24656467974047,0.5298623044099265,8,0.4500007629394531,-0.3099994659423828,-2.967500686645508,-3.575000762939453,-2.0,4,-0.04468081859832118,8.999809269502283,47.90999984741211,-2.266644626417936,47.6500015258789,7.800106813153277,48.0,-0.04468081859832118
955,2003-09-01,47.38999938964844,47.47000122070313,46.849998474121094,47.38999938964844,99462.0,0.008297859354222004,6.749856952126046,0.0,51.52127604422575,58.458532657291826,0.3986430729442034,0.05872597119375911,-2.8019498803306746,-3.7201924929403987,36.38633597379539,0.6200027465820384,0.5711228625179814,-0.15200099945068501,-1.201865777653289,0.897863778751919,-0.676933388551987,0.372931389650617,-0.7047425850965894,47.20001220703125,-24.094973095389662,0.5249323891013036,9,-0.009998321533203125,-0.2499980926513743,-3.122499465942383,-3.729999542236328,-2.4199981689453054,0,-0.048322450833952924,-4.899979019245074,47.0,8.999809269502283,47.90999984741211,-2.266644626417936,47.6500015258789,-0.048322450833952924
956,2003-09-02,47.75,47.95000076293945,46.9000015258789,47.75,151796.0,0.007596552331465167,4.249976158233075,0.0,54.56273474718917,59.06074335601884,0.01865711470358633,-0.22374889497187667,-3.0224323103735315,-4.069722796193595,35.39337923087121,1.049999237060554,0.48420489064287864,0.15149955749511435,-0.8071023059395657,1.1101014209297944,-0.32780137422222566,0.6308004892124544,-1.0336482979698545,79.83183310252859,5.173075634121716,0.4793009317173389,9,-0.22999954223632812,-0.5450000762939453,-3.2425003051757812,-3.8500003814697266,-2.4000015258789062,1,-0.070157036107248,6.749856952126046,47.38999938964844,-4.899979019245074,47.0,8.999809269502283,47.90999984741211,-0.070157036107248
957,2003-09-03,47.9000015258789,48.16999816894531,47.63000106811523,47.9000015258789,190712.0,0.003141393212123589,1.000014128684028,0.0,48.268399519446966,57.989725528426874,-0.04867291933472018,-0.30014135796534447,-3.04441502301313,-4.201090237686174,34.448001507612,0.5399971008300852,0.3528365376523368,0.24500102996825746,-0.6382351055458102,1.128237165482325,-0.19661703778877637,0.6866190977252913,-1.1531768243200204,80.29220046945821,8.473812267733848,0.4416180677570352,9,-0.38000106811522727,-0.6950016021728445,-3.3925018310546804,-4.000001907348626,-1.5,2,-0.0659707671555052,4.249976158233075,47.75,6.749856952126046,47.38999938964844,-4.899979019245074,47.0,-0.0659707671555052
958,2003-09-04,47.099998474121094,47.93000030517578,47.099998474121094,47.099998474121094,196299.0,-0.01670152455685392,0.0,0.0,41.14388793521487,55.63347472875759,0.6819539616463146,0.535176210760369,-2.1127336678539024,-3.394101132462559,33.058445715403714,0.8300018310546875,0.2850395192705193,-0.5600019454956069,-1.4286373480759593,0.30863345708474554,-0.9943196467857831,-0.12568424420543067,-0.3233102330240598,21.89777160248039,-44.440920626600274,0.4343177012901765,9,0.4200019836425781,0.22500228881835938,-2.4424991607666016,-3.049999237060547,-1.2999992370605469,3,-0.050955367068648894,1.000014128684028,47.9000015258789,4.249976158233075,47.75,6.749856952126046,47.38999938964844,-0.050955367068648894
959,2003-09-05,47.099998474121094,47.4900016784668,46.91999816894531,47.099998474121094,152243.0,0.0,-2.166680795151104,0.0,39.0057286067101,52.24313939875664,0.5658826266910992,0.5649278085157903,-2.0073544982895086,-3.387044155202176,31.37553766286656,0.5700035095214844,0.3159421461034171,-0.5605018615722628,-1.4277664449668066,0.30676272182228104,-0.9941341532695347,-0.12686956987499087,-0.2940439642766677,18.939398318064907,-42.50162749218687,0.43363229169727335,9,0.38500022888183594,0.22500228881835938,-2.1924991607666016,-2.799999237060547,-0.8499984741210938,4,-0.0445859563089992,0.0,47.099998474121094,1.000014128684028,47.9000015258789,4.249976158233075,47.75,-0.0445859563089992
960,2003-09-08,46.5,47.18000030517578,46.5,46.5,103002.0,-0.01273882151929917,0.0,0.0,37.29434113846723,48.9694575370311,1.0260929267256174,1.1863728635678683,-1.2751830511782742,-2.783406021850354,29.53930974337705,0.6800003051757812,0.23630468721865583,-1.135500335693358,-2.105655251086631,-0.1653454203000848,-1.620577793389998,-0.6504228779967178,1.7400016784667969,0.0,-59.26271166642255,0.485077457696638,9,0.8349990844726562,0.8250007629394531,-1.3374996185302734,-2.049999237060547,-0.6899986267089773,0,-0.032258064516129004,-2.166680795151104,47.099998474121094,0.0,47.099998474121094,1.000014128684028,47.9000015258789,-0.032258064516129004
961,2003-09-09,46.5,46.65999984741211,46.04999923706055,46.5,104082.0,0.0,2.8125074505877024,0.0,41.4634165252309,47.068146490051475,0.8838925436883329,1.189054713246776,-1.1322254775326641,-2.770149147210759,27.58391586176277,0.6100006103515625,0.10665027700618168,-1.0985002517700195,-2.181990164736753,-0.01501033880328606,-1.6402452082533898,-0.5567552952866492,1.705201644897464,21.226461776534205,-38.30546176154438,0.5417449564833682,9,0.6099987030029297,0.7150001525878906,-1.2124996185302734,-2.049999237060547,0.0,1,-0.03290319955477139,0.0,46.5,-2.166680795151104,47.099998474121094,0.0,47.099998474121094,-0.03290319955477139
962,2003-09-10,45.54999923706055,46.79999923706055,45.5,45.54999923706055,290305.0,-0.020430123934181754,-25.000381475547417,0.0,26.487529754256087,43.305257141193444,1.681510123695034,2.1118668495431834,-0.04897062878923464,-1.8218613961830812,25.681554064472543,1.2999992370605469,-0.07609082322125715,-1.962500953674315,-3.3779635667090204,-0.5470383406396095,-2.6702322601916677,-1.2547696471569623,2.56899431152344,2.057581513634009,-52.67017861858872,0.7077313065173535,9,1.2849998474121094,1.3900012969970703,-0.16249847412109375,-1.0999984741210938,0.20999908447265625,2,-0.0043907961863746126,2.8125074505877024,46.5,0.0,46.5,-2.166680795151104,47.099998474121094,-0.0043907961863746126
963,2003-09-11,45.56000137329102,46.099998474121094,45.29999923706055,45.56000137329102,280026.0,0.0002195858704281406,-2.076894861938353,0.0,23.40002182005179,40.34970401008809,1.456244456640647,2.0079146796271843,0.07198689460935981,-1.8214007669976624,23.569294064167078,0.7999992370605469,-0.254534717653506,-1.8274988174438391,-3.4637192716092713,-0.19127836327840697,-2.6456090445265517,-1.0093885903611266,2.4018525623779254,11.872230428360737,-36.63830342501615,0.8181102270827145,9,1.174997329711907,1.279998779296868,-0.06750106811524148,-1.1100006103515696,0.5,3,0.018437228429942776,-25.000381475547417,45.54999923706055,2.8125074505877024,46.5,0.0,46.5,0.018437228429942776
964,2003-09-12,45.040000915527344,45.54999923706055,44.70000076293945,45.040000915527344,233513.0,-0.011413530335592226,-1.4999943901535977,0.0,21.74722902911087,37.04147656396422,1.8651180022572262,2.4138215778010874,0.7021961588302617,-1.295611436246439,21.55714584941505,0.8600006103515696,-0.398701453775665,-2.1964992523193345,-4.105991187931892,-0.28700731670677726,-3.1512452201256167,-1.2417532845130523,2.7089046442529323,13.709686102655368,-29.075167049961742,0.9547459678062789,9,1.394998550415039,1.5,0.6774997711181641,-0.5900001525878906,0.8899993896484375,4,0.016873852266534817,-2.076894861938353,45.56000137329102,-25.000381475547417,45.54999923706055,2.8125074505877024,46.5,0.016873852266534817
965,2003-09-15,45.22000122070313,45.849998474121094,44.599998474121094,45.22000122070313,126455.0,0.003996454296556928,-1.0161201009044254,0.0,24.635063172183536,33.71617972229693,1.5029879243089184,2.1030045048246038,0.6451503516068939,-1.4679190604051868,19.02927391972002,1.25,-0.5849227928830913,-1.8649990081787067,-3.9117833339332293,0.18178531757581595,-2.8883911710559715,-0.8416068453014418,2.224013859393061,28.18193325322504,-8.753445563048714,1.0233921628772615,9,1.164997100830071,1.269998550415032,0.5574989318847585,-0.770000457763679,0.37999725341796164,0,0.022777504455822495,-1.4999943901535977,45.040000915527344,-2.076894861938353,45.56000137329102,-25.000381475547417,45.54999923706055,0.022777504455822495
966,2003-09-16,46.18000030517578,46.4900016784668,45.0099983215332,46.18000030517578,300608.0,0.021229523630201363,3.774183227711807,0.0,37.93103232280468,32.56758336711446,0.33175122734893847,1.0628193380052977,-0.17369049402702785,-2.4072201446063275,16.930995945704087,1.4800033569335938,-0.6408942824568058,-0.8194999694824219,-2.8675591396474616,1.2285592006826178,-1.8435295545649453,0.20452961560010152,0.922732782203397,71.81824014204541,34.46479011041306,1.0240295850825205,9,0.08499908447265625,0.3099994659423828,-0.39499950408935547,-1.7299995422363281,-0.4799995422363281,1,-0.008012103279334326,-1.0161201009044254,45.22000122070313,-1.4999943901535977,45.040000915527344,-2.076894861938353,45.56000137329102,-0.008012103279334326
967,2003-09-17,46.5,46.709999084472656,46.20000076293945,46.5,243882.0,0.006929400015364573,1.4285740236148956,0.0,38.536596561068905,32.27788432554268,-0.232134515983077,0.7132299557633743,-0.34106753412446267,-2.6990220933557936,16.25064049422171,0.529998779296875,-0.7348109830058149,-0.45750026702880575,-2.5106044931655305,1.595603959107919,-1.4840523800971681,0.5690518460395566,0.30240493378821043,90.04743963378917,54.3029859961613,1.0265521130683624,9,-0.4549999237060547,-0.010000228881835938,-0.654998779296875,-2.049999237060547,-0.7999992370605469,2,0.0,3.774183227711807,46.18000030517578,-1.0161201009044254,45.22000122070313,-1.4999943901535977,45.040000915527344,0.0
968,2003-09-18,46.56999969482422,46.7400016784668,46.25,46.56999969482422,227673.0,0.0015053697811659994,1.8823291820935713,0.0,45.9510368638765,33.04958524300561,-0.4304915348148768,0.5592797970545931,-0.2512605572370106,-2.7401307282073475,15.51843732233879,0.4900016784667969,-0.8861389989420516,-0.3160005569458022,-2.3151309748831324,1.683129860991528,-1.3155657659144637,0.6835646520228593,-1.970001220703125,92.05599396779616,51.334992330597665,0.9995652089686634,9,-0.6800003051757812,-0.07999992370605469,-0.7249984741210938,-2.1199989318847656,-1.3899993896484375,3,-0.01739320117240717,1.4285740236148956,46.5,3.774183227711807,46.18000030517578,-1.0161201009044254,45.22000122070313,-0.01739320117240717
969,2003-09-19,45.849998474121094,46.47000122070313,45.68000030517578,45.849998474121094,155768.0,-0.015460623264361928,-3.6471142626335578,0.0,36.347526604774856,32.9443836281509,0.10454437104166914,1.1516692565779891,0.5338542211932804,-1.9959302570124322,14.855334897788081,0.8899993896484375,-1.0427214604481279,-0.9175016403198271,-2.8639627735382547,1.0289594928986006,-1.8907322069290373,0.055728926289383196,-1.2071999359130885,58.41112749091337,17.745061448291736,0.9732305666092137,9,-0.14999961853027344,0.6400012969970703,0.07500267028808594,-1.319997787475586,-0.18000030517578125,4,0.004580216055807718,1.8823291820935713,46.56999969482422,1.4285740236148956,46.5,3.774183227711807,46.18000030517578,0.004580216055807718
970,2003-09-22,44.900001525878906,46.0,44.65999984741211,44.900001525878906,123887.0,-0.020719672406933398,-4.583294921719781,0.0,27.12683034954364,31.351429608630095,0.8981653742849076,1.951255241396538,1.5279849569369333,-1.0230207814366068,14.483240268026742,1.3400001525878906,-1.1283305771242809,-1.708498573303224,-3.7219087260429404,0.3049115794364923,-2.7152036496730787,-0.7017934969333695,1.8400001525878906,11.538532076440596,-23.174752600848606,1.0067050763698566,9,0.7999973297119141,1.5899982452392578,1.0249996185302734,-0.37000083923339844,1.1999969482421875,0,0.022939838402972423,-3.6471142626335578,45.849998474121094,1.8823291820935713,46.56999969482422,1.4285740236148956,46.5,0.022939838402972423
971,2003-09-23,45.06999969482422,45.29999923706055,44.599998474121094,45.06999969482422,270561.0,0.003786150627351992,2.043487635380558,0.0,27.359985351562585,31.448369119441928,0.563218156024206,1.6342845428318995,1.411453520976771,-1.1760705085932628,14.10939932095358,0.7000007629394531,-1.211263330442847,-1.392000389099124,-3.405487206893689,0.6214864286954409,-2.398743797996403,-0.38525698020184507,1.6284019470214872,21.96264097870012,-6.696665262452495,1.0067434088972809,9,0.6000003814697266,1.4200000762939453,1.6025009155273438,-0.37999916076660156,0.779998779296875,1,0.011759458240194753,-4.583294921719781,44.900001525878906,-3.6471142626335578,45.849998474121094,1.8823291820935713,46.56999969482422,0.011759458240194753
972,2003-09-24,44.900001525878906,45.47000122070313,44.81999969482422,44.900001525878906,113976.0,-0.0037718697602927564,-7.124833110814508,0.0,30.427056408697027,32.22915074040251,0.7055097494132454,1.6734972355004771,1.6285648870069238,-0.9825954911960793,13.832929131216526,0.6500015258789134,-1.249451125877684,-1.4244985580444336,-3.4717036157832055,0.6227064996943383,-2.448101086913816,-0.4008960291750512,1.7144639892578155,14.018813203110936,-14.855666938185339,1.0236025288693844,9,0.7699985504150391,1.519998550415039,1.8499994277954102,-0.21000099182128906,0.779998779296875,2,0.017817354340165403,2.043487635380558,45.06999969482422,-4.583294921719781,44.900001525878906,-3.6471142626335578,45.849998474121094,0.017817354340165403
973,2003-09-25,45.04999923706055,45.45000076293945,44.650001525878906,45.04999923706055,107021.0,0.0033407061488670564,-1.000009536797734,0.0,32.23568643810633,33.39453489695756,0.5314477261942727,1.368408478784339,1.5380660832173447,-1.1033752952026674,14.178080169689524,0.7999992370605469,-1.3275736522213677,-1.1315008163452163,-3.110817196955246,0.8478155642648133,-2.121159006650231,-0.14184262604020148,1.483887596435551,24.064176577385112,-5.816402069307877,0.9896581903050153,9,0.6200008392333984,1.3700008392333984,1.6275014877319336,-0.3599987030029297,0.10000228881835227,3,0.014428446989721122,-7.124833110814508,44.900001525878906,2.043487635380558,45.06999969482422,-4.583294921719781,44.900001525878906,0.014428446989721122
974,2003-09-26,44.900001525878906,45.349998474121094,44.63999938964844,44.900001525878906,82247.0,-0.0033295829904974594,-1.7307432729833623,0.0,34.96239792801401,34.54201653649428,0.7370016964678783,1.4261314456772638,1.7667116054085383,-0.9279287221810719,15.217617051961291,0.7099990844726562,-1.2428138705572422,-1.1764986038208036,-3.1954008575497426,0.8424036499081353,-2.185949730685273,-0.16704747695633415,1.5565297732421897,21.42876605577081,-11.72623398337969,1.009451126864469,9,0.7699985504150391,1.519998550415039,1.7774991989135742,-0.21000099182128906,0.3999977111816406,4,0.006236052779096113,-1.000009536797734,45.04999923706055,-7.124833110814508,44.900001525878906,2.043487635380558,45.06999969482422,0.006236052779096113
975,2003-09-29,45.099998474121094,45.31000137329102,44.70000076293945,45.099998474121094,69328.0,0.004454274865155927,1.904724709814471,0.0,37.31880151924771,34.473990891654616,0.5790896955135452,1.1022919815283032,1.6264191032130384,-1.0973830373172646,16.313331799071033,0.6100006103515696,-1.1385741082802383,-0.8620016098022489,-2.8262563869759845,1.1022531673714866,-1.8441289983891167,0.12012577878461883,1.2822715120000012,57.471082932133214,21.86506099602836,0.9821273885868671,9,0.5700016021728516,1.3200016021728516,1.5775022506713867,-0.40999794006347656,0.25,0,0.01263857459222062,-1.7307432729833623,44.900001525878906,-1.000009536797734,45.04999923706055,-7.124833110814508,44.900001525878906,0.01263857459222062
976,2003-09-30,44.400001525878906,45.09000015258789,44.13000106811523,44.400001525878906,223925.0,-0.015520997160207273,-2.555546136565863,0.0,39.08917513273667,34.535388510728815,1.1175646985277012,1.621586854214783,2.3647103590565735,-0.3758729566359804,16.97620315742328,0.9699974060058665,-0.9837813027393381,-1.394498634338376,-3.286792216070026,0.4977949473932739,-2.340645425204201,-0.4483518434725511,1.910977599762191,20.149285598381063,-18.8865857000413,0.9461467908658242,9,1.0349998474121094,1.7499980926513672,2.277499198913574,0.28999900817871094,0.9899978637695312,1,0.03828821823916684,1.904724709814471,45.099998474121094,-1.7307432729833623,44.900001525878906,-1.000009536797734,45.04999923706055,0.03828821823916684
977,2003-10-01,44.7400016784668,44.97999954223633,44.099998474121094,44.7400016784668,103215.0,0.007657660831153823,2.6667037543313095,0.0,42.67855220905688,34.17177910463774,0.5606080825952446,1.088517960144273,2.0612972824001616,-0.6993497160216151,17.39460410367903,0.8800010681152344,-0.8439448220636407,-0.89649848937988,-2.5627727665987905,0.7697757878390306,-1.7296356279893388,-0.06336135077042115,1.4401187637227508,47.40756439056783,4.731787556828117,0.8331371386094554,10,0.5449981689453125,1.3949966430664062,2.0424985885620117,-0.05000114440917969,0.80999755859375,2,0.02480994085855248,-2.555546136565863,44.400001525878906,1.904724709814471,45.099998474121094,-1.7307432729833623,44.900001525878906,0.02480994085855248
978,2003-10-02,44.70000076293945,45.0,44.5,44.70000076293945,131223.0,-0.0008940749670690584,-1.4999904632932155,0.0,46.67967542187184,35.31979563987075,0.34358581299189694,0.9902697100367135,2.118832102505664,-0.6272424634743814,18.739507261959243,0.5,-0.8587499395809033,-0.8164995193481417,-2.381608342543977,0.7486093038476938,-1.599053930946063,-0.033945107750220416,1.313709921804616,48.00018310546875,1.5918015797214053,0.782554411597919,10,0.34999847412109375,1.43499755859375,2.2074995040893555,-0.010000228881835938,0.950000762939446,3,0.021923926745183397,2.6667037543313095,44.7400016784668,-2.555546136565863,44.400001525878906,1.904724709814471,45.099998474121094,0.021923926745183397
979,2003-10-03,45.0,45.20000076293945,44.5099983215332,45.0,188055.0,0.006711392213426315,2.4499990463293218,0.0,47.90074474203381,37.62800835014743,-0.10020289493220247,0.5532422455066737,1.8289310753043253,-0.8983340601173637,20.305185552760566,0.69000244140625,-0.9030546173925629,-0.41150035858154155,-1.8012555868303508,0.9782548696672677,-1.1063779727059426,0.28337725554285953,0.8606137078942311,74.3801131795894,24.60596392849562,0.6948776141244046,10,-0.21500015258789062,1.1349983215332031,2.007500648498535,-0.3099994659423828,0.5200004577636719,4,0.00333336724175326,-1.4999904632932155,44.70000076293945,2.6667037543313095,44.7400016784668,-2.555546136565863,44.400001525878906,0.00333336724175326
980,2003-10-06,45.0,45.4000015258789,44.849998474121094,45.0,174972.0,0.0,-2.6666497126290154,0.0,36.21489662843636,38.611887380911185,-0.09445985526756573,0.45861769517645,1.8150590475510953,-0.8595526787553212,21.74252169823848,0.5500030517578054,-1.0262286422807065,-0.3365003585815458,-1.6380172185210853,0.9650165013579937,-0.9872587885513155,0.3142580713882239,0.7197644891923787,69.23072408652925,21.326085905555104,0.6507584299697694,10,-0.21500015258789062,1.1349983215332031,2.070000648498535,-0.3099994659423828,0.9199981689453125,0,0.006666649712456563,2.4499990463293218,45.0,-1.4999904632932155,44.70000076293945,2.6667037543313095,44.7400016784668,0.006666649712456563
981,2003-10-07,44.97000122070313,45.20000076293945,44.849998474121094,44.97000122070313,120741.0,-0.0006666395399304026,-1.9166189840420422,0.0,30.826999378555428,38.656325488673225,-0.08955527215118053,0.38800911953499195,1.838610679771378,-0.7841663594385082,22.64695319024167,0.3500022888183594,-1.0384521813576697,-0.28999919891356996,-1.478522346053012,0.898523948225872,-0.8842607724832945,0.3042623746561546,0.6201819872835443,66.92313109616627,23.34343048492957,0.5942615735697219,10,-0.19500160217285867,1.164997100830071,2.2899999618530202,-0.2800006866455149,1.039997100830071,1,0.008450016524416348,-2.6666497126290154,45.0,2.4499990463293218,45.0,-1.4999904632932155,44.70000076293945,0.008450016524416348
982,2003-10-08,45.349998474121094,45.36000061035156,44.849998474121094,45.349998474121094,83402.0,0.008450016524416348,49.98932112890923,0.0,35.81387385181513,39.053901867974204,-0.4458986752700369,-0.00815821918213544,1.4354942564495872,-1.116105624075118,22.82746684673479,0.5100021362304688,-0.8890620510725284,0.09999809265136861,-1.0815967135809004,1.2815928988836376,-0.4907993104647659,0.6907954957675031,0.12096995515633324,94.44411477980832,54.6418792740029,0.5907974031161334,10,-0.5999984741210938,0.7849998474121094,2.0125017166137695,-0.6599979400634766,0.94000244140625,2,0.0008820488836438489,-1.9166189840420422,44.97000122070313,-2.6666497126290154,45.0,2.4499990463293218,45.0,0.0008820488836438489
983,2003-10-09,46.4000015258789,46.4000015258789,45.0,46.4000015258789,99171.0,0.023153320553185752,1.0,0.0,55.93958089249428,41.38469997513868,-1.4351910225322513,-1.045613036927243,0.3612012771554163,-2.1130538277533617,22.247033102925087,1.4000015258788991,-0.7201477385066752,1.1080011367797766,-0.17532610650469138,2.3913283800642446,0.46633751513753907,1.7496647584220142,-2.3000030517578054,100.0,59.96771945425349,0.6416636216422344,10,-1.1500015258788991,-0.38500213623046164,0.9624986648559641,-1.710000991821282,0.1699981689453196,3,-0.018319014242796472,49.98932112890923,45.349998474121094,-1.9166189840420422,44.97000122070313,-2.6666497126290154,45.0,-0.018319014242796472
984,2003-10-10,45.79999923706055,46.209999084472656,45.5099983215332,45.79999923706055,71574.0,-0.012931083385497533,-1.4137881139670097,0.0,60.514023064726224,43.96194681352518,-0.775668215965851,-0.40660087196276606,0.9310527481696695,-1.4677371840326998,21.021335588709956,0.890003204345696,-0.5832328526151187,0.46999893188476705,-0.8268467218665236,1.7668445856360577,-0.1784238949908783,1.1184217587604124,-1.6540007019042946,61.29025112964067,16.92444677220623,0.6484228268756463,10,-0.5499992370605469,-0.0049991607666015625,1.6225013732910156,-1.1099987030029297,0.10000228881835227,4,-0.0032750592506619602,1.0,46.4000015258789,49.98932112890923,45.349998474121094,-1.9166189840420422,44.97000122070313,-0.0032750592506619602
985,2003-10-13,46.25,46.43000030517578,45.45000076293945,46.25,66244.0,0.009825344332655028,4.444432670707413,0.0,62.938628412530385,46.611886066835595,-1.1682390229304431,-0.8173881381993837,0.46066663351607673,-1.8629599354525013,20.356569824047792,0.9799995422363281,-0.44784943061667093,0.868499755859375,-0.49028033567621776,2.2272798473949678,0.18910971009157862,1.5478898016271714,-2.058921405029295,88.60758882439859,39.69741588935979,0.6793900457677973,10,-0.9850006103515625,-0.6100006103515625,1.1549997329711914,-1.5599994659423828,0.15000152587889914,0,-0.0157837738861909,-1.4137881139670097,45.79999923706055,1.0,46.4000015258789,49.98932112890923,45.349998474121094,-0.0157837738861909
986,2003-10-14,45.81000137329102,46.4900016784668,45.5,45.81000137329102,48441.0,-0.009513483820734692,-2.1935396542176098,0.0,59.420307024506656,48.47208104633002,-0.5668038400025992,-0.42849955831672304,0.8931223894223095,-1.3660343187137798,20.678216821349913,0.9900016784667969,-0.33165684109017946,0.44700107574463743,-0.8755969863811046,1.7695991378703795,-0.21429795531823714,1.108300106807512,-1.5293659099121157,58.53664777154704,4.997610798732204,0.6612990310628727,10,-0.3150005340576243,-0.3600025177002024,1.519998550415032,-1.1200008392334055,0.8400001525878764,1,0.0024011524199258893,4.444432670707413,46.25,-1.4137881139670097,45.79999923706055,1.0,46.4000015258789,0.0024011524199258893
987,2003-10-15,46.5,46.75,45.599998474121094,46.5,141398.0,0.015062183060995826,3.600006103515625,0.0,63.500960069218856,50.34111267381301,-1.0961655975219173,-1.178943216781164,0.19860748122545147,-2.0029782823251736,21.463557613664108,1.1500015258789062,-0.21823178506213736,1.1369997024536147,-0.18559835967212734,2.4595977645793567,0.4757006713907401,1.7982987335164893,-2.086802563715821,85.71428571428571,27.271765980929587,0.6612990310628727,10,-0.8700008392333984,-1.0500011444091797,0.6624994277954102,-1.8099994659423828,-0.18000030517578125,2,-0.010537670504662255,-2.1935396542176098,45.81000137329102,4.444432670707413,46.25,-1.4137881139670097,45.79999923706055,-0.010537670504662255
988,2003-10-16,45.7599983215332,46.52999877929688,45.31999969482422,45.7599983215332,129708.0,-0.015914014590683756,-1.7500065023451954,0.0,57.214743944643374,51.37600147410296,-0.2123183853050179,-0.5299047207888492,0.9179861710110515,-1.2211909723930034,22.16558827627606,1.2099990844726634,-0.07504588639719145,0.4374980926513672,-0.7744569643573485,1.6494531496600828,-0.16847943585299419,1.0434756211557286,-1.159856680151762,30.76912816846553,-31.0188149981235,0.6059775285043594,10,0.04000091552734375,-0.33499908447265625,1.1275014877319336,-1.069997787475586,0.7400016784667969,3,0.011582224943936126,3.600006103515625,46.5,-2.1935396542176098,45.81000137329102,4.444432670707413,46.25,0.011582224943936126
989,2003-10-17,46.06000137329102,46.099998474121094,45.47000122070313,46.06000137329102,95016.0,0.0065560109869289285,14.75107296137601,0.0,57.920814204771254,53.78777009369572,-0.38682672110702754,-0.857323636314753,0.5975195730747984,-1.479794414950483,22.227241264246945,0.6299972534179616,0.04142068862437753,0.7270009994506879,-0.5076235984595812,1.9616255973609569,0.10968870049555335,1.3443132984058224,-1.287871063220095,51.74835807995441,-10.148357051122801,0.6173122989551343,10,-0.26000213623047586,-0.6350021362304759,0.7274980545043874,-1.2850017547607493,0.7199974060058594,4,0.011072477341021791,-1.7500065023451954,45.7599983215332,3.600006103515625,46.5,-2.1935396542176098,45.81000137329102,0.011072477341021791
990,2003-10-20,45.93000030517578,46.2400016784668,45.59000015258789,45.93000030517578,108401.0,-0.0028224286634656037,1.0967698271088415,0.0,63.93440116956146,57.46637029269639,-0.1240802727946857,-0.681122670090943,0.7080259750674287,-1.3130405279589326,21.370937572990677,0.6500015258789062,0.13885110531931133,0.5454999923706083,-0.6989648941776778,1.7899648789188944,-0.07673245090353475,1.1677324356447514,-0.9996404199105271,42.65737623577492,-23.50720759608852,0.6222324432741436,10,-0.13000106811523438,-0.5050010681152344,0.557499885559082,-1.1550006866455078,1.0699996948242188,0,-0.0006531412823330696,14.75107296137601,46.06000137329102,-1.7500065023451954,45.7599983215332,3.600006103515625,46.5,-0.0006531412823330696
991,2003-10-21,45.599998474121094,46.22999954223633,45.5,45.599998474121094,41468.0,-0.007184886324015594,-6.300106813153277,0.0,57.84667582285632,59.914459400589855,0.34049085150133607,-0.3260980149290873,1.006559396931877,-0.9518234878811143,20.35706814455147,0.7299995422363281,0.2073680942279097,0.18899822235107422,-1.049827617268015,1.4278240619701634,-0.43041469745846683,0.8084111421606153,-0.5240673796770565,19.580330037933553,-46.93453195399191,0.6194129198095438,10,0.27500152587890625,-0.17499923706054688,0.8375005722045898,-0.7699985504150391,1.75,1,0.017543927160695416,1.0967698271088415,45.93000030517578,14.75107296137601,46.06000137329102,-1.7500065023451954,45.7599983215332,0.017543927160695416
992,2003-10-22,45.70000076293945,45.95000076293945,45.56000137329102,45.70000076293945,101664.0,0.0021930327229091606,-1.7857220708447772,0.0,59.025256837524495,60.25731228337099,0.33006765817867034,-0.3827153843092077,0.8746348255479859,-1.0313681675363426,19.55837165851812,0.3899993896484304,0.3466156408619767,0.24900054931640625,-0.9718858066985732,1.4698869053313857,-0.3614426286910799,0.8594437273238924,-0.4901441560509383,31.405070713821644,-35.90467950191402,0.6104431780074897,10,0.33499908447265625,-0.27500152587890625,0.6774988174438477,-0.8549995422363281,1.450000762939446,2,0.020787762518154063,-6.300106813153277,45.599998474121094,1.0967698271088415,45.93000030517578,14.75107296137601,46.06000137329102,0.020787762518154063
993,2003-10-23,45.70000076293945,45.959999084472656,45.13999938964844,45.70000076293945,146576.0,0.0,2.1538653403172088,0.0,56.67938472827977,59.83124135709917,0.24622336315643167,-0.34943794478176216,0.8165863874853159,-1.0067110815038873,18.500678931558085,0.8199996948242188,0.5215131290344743,0.21650047302246378,-0.9940019010803383,1.4270028471252658,-0.38875071402893724,0.8217516600738648,1.0499992370605469,50.90910982490576,-14.865738304906778,0.6052511870513992,10,0.24499893188476562,-0.27500152587890625,0.5674991607666016,-0.8549995422363281,1.3800010681152344,3,0.013566716007312518,-1.7857220708447772,45.70000076293945,-6.300106813153277,45.599998474121094,1.0967698271088415,45.93000030517578,0.013566716007312518
994,2003-10-24,45.18000030517578,45.849998474121094,45.18000030517578,45.18000030517578,67070.0,-0.01137856562543793,0.0,0.0,51.56250000000001,58.56722708904023,0.7476517590583285,0.20302401221632493,1.2712991233908326,-0.46243189472224344,17.376044565627552,0.6699981689453125,0.6463027920625635,-0.31749992370605185,-1.5058621276081112,0.8708622801960075,-0.9116810256570815,0.27668117824497784,1.537799682617191,3.636439299623039,-59.1524482039052,0.5941811019510282,10,0.7649993896484375,0.24499893188476562,1.0099992752075195,-0.33499908447265625,1.9199981689453125,4,0.029216460511466646,2.1538653403172088,45.70000076293945,-1.7857220708447772,45.70000076293945,-6.300106813153277,45.599998474121094,0.029216460511466646
995,2003-10-27,45.66999816894531,45.66999816894531,45.43000030517578,45.66999816894531,79873.0,0.010845459505528066,1.0,0.0,55.626977108169164,58.145745987224956,0.18632228462223566,-0.25516376989862266,0.714236103620209,-0.9271309797365745,16.190633561100682,0.48999786376953125,0.5954143640207761,0.14399795532226278,-1.0314952552142103,1.3194911658587358,-0.44374864994597374,0.7317445605904993,1.0162458068847684,48.62373441311416,-13.078653908597133,0.587746605268237,10,0.27500152587890625,-0.24499893188476562,0.4250011444091797,-0.8249969482421875,1.9600028991699148,0,0.02430480960926218,0.0,45.18000030517578,2.1538653403172088,45.70000076293945,-1.7857220708447772,45.70000076293945,0.02430480960926218
996,2003-10-28,46.099998474121094,46.25,45.52999877929688,46.099998474121094,170516.0,0.009415378200478441,3.7999593103097027,0.0,55.98084989103495,57.310178189648965,-0.2215100746515759,-0.5810660045163516,0.23239021659485104,-1.3129484437518641,14.539130284586625,0.7200012207031179,0.5754104828475874,0.4889984130859375,-0.5851550450415388,1.5631518712134138,-0.048078315977797104,1.026075142149672,0.5553206099853512,86.48635645061516,27.73069060402549,0.5370767290637378,10,-0.2649993896484375,-0.6749992370605469,-0.0049991607666015625,-1.2549972534179688,1.7000007629394531,1,0.01952281031818548,1.0,45.66999816894531,0.0,45.18000030517578,2.1538653403172088,45.70000076293945,0.01952281031818548
997,2003-10-29,45.849998474121094,46.66999816894531,45.68999862670898,45.849998474121094,121569.0,-0.005422993671905241,-5.125002980234854,0.0,44.972557935185186,55.94993529970917,-0.08203610870814515,-0.25681087672752767,0.4443015013256826,-1.0223255288246662,12.9991619363796,0.9799995422363352,0.49561261110341803,0.1834985733032255,-0.8130696708370735,1.1800668174435245,-0.31478554876692755,0.6817826953733785,-0.7099990844726562,46.40520594395133,-6.838658553372561,0.49828412207015116,10,0.05500030517578125,-0.4249992370605469,0.23000144958496094,0.05500221252441406,1.4500007629394531,2,0.032715377315587935,3.7999593103097027,46.099998474121094,1.0,45.66999816894531,0.0,45.18000030517578,0.032715377315587935
998,2003-10-30,45.68000030517578,46.599998474121094,45.54999923706055,45.68000030517578,157903.0,-0.0037077028266699896,-7.076850846562399,0.0,48.80953552319962,54.93757100175677,0.08428438085081069,-0.01014954588006134,0.5521732316214241,-0.7966327657169501,11.315046755039843,1.0499992370605469,0.4576881572206659,-0.03549957275390625,-0.9223029369542886,0.851303791446476,-0.47890125485409385,0.40790210934628135,-0.5094009399414077,33.55709509106642,-17.89776031351608,0.4434016821001906,10,0.22499847412109375,-0.2550010681152344,0.36499977111816406,0.22500038146972656,1.3699989318847656,3,0.0321804117969009,-5.125002980234854,45.849998474121094,3.7999593103097027,46.099998474121094,1.0,45.66999816894531,0.0321804117969009
999,2003-10-31,45.1500015258789,45.95000076293945,45.0,45.1500015258789,403553.0,-0.011602425038443553,-5.3332739942020195,0.0,39.25783316370848,52.195730112217554,0.5270497450786209,0.5603949034950162,1.005513645570737,-0.2136155314706656,9.580587390139403,0.9500007629394531,0.3150243153585919,-0.5729984283447322,-1.4365552432936965,0.29055838660423206,-1.0047768358192144,-0.1412200208702501,1.5199966430664134,8.982137146511521,-36.21277759434582,0.43177840747448076,10,0.6849975585937571,0.27499771118164773,0.8949985504150462,0.7549991607666087,1.8999977111816477,4,0.0427464062004419,-7.076850846562399,45.68000030517578,-5.125002980234854,45.849998474121094,3.7999593103097027,46.099998474121094,0.0427464062004419
1000,2003-11-03,45.29999923706055,45.4900016784668,45.0,45.29999923706055,130997.0,0.003322208330284848,1.5789230645679408,0.0,44.72047678169194,50.73726355208818,0.31099258600797697,0.45747999295311104,0.7835333153972783,-0.3184452799994659,8.143289290311174,0.4900016784667969,0.26013409898583006,-0.4380006790161133,-1.2580032420241878,0.3820018839919612,-0.8480019605201505,-0.02799939751207603,1.3365989685058608,17.964045867787473,-24.48806491616155,0.4100012815040363,11,0.5349998474121094,0.125,0.7450008392333984,0.6050014495849609,1.970001220703125,0,0.03973508316503338,-5.3332739942020195,45.1500015258789,-7.076850846562399,45.68000030517578,-5.125002980234854,45.849998474121094,0.03973508316503338
1001,2003-11-04,45.349998474121094,45.68999862670898,45.2400016784668,45.349998474121094,140749.0,0.0011037359360404064,-3.0910005202010797,0.0,36.27683942956207,48.20966161787013,0.24786739955877124,0.46104698127785326,0.6632274218954564,-0.3206111555032436,6.748810096132732,0.4499969482421804,0.1725720979668779,-0.407001304626462,-1.1675306484110948,0.35352803915817077,-0.7872659765187748,-0.02673663273414917,1.2538677673339862,20.95801544154598,-15.359880394399134,0.380264671892316,11,0.4850006103515625,0.07500076293945312,0.6950016021728516,0.5550022125244141,1.4500007629394531,1,0.05027569284914568,1.5789230645679408,45.29999923706055,-5.3332739942020195,45.1500015258789,-7.076850846562399,45.68000030517578,0.05027569284914568
1002,2003-11-05,45.38999938964844,45.72000122070313,45.209999084472656,45.38999938964844,107346.0,0.0008820488836438489,-1.8333403975755915,0.0,44.69915825302255,46.87852534284154,0.17798543963586155,0.44712059296738005,0.5632183163010112,-0.3053543191408181,5.620408954625089,0.5100021362304759,0.053225995919120805,-0.3690004348754883,-1.125221289982214,0.3872204202312375,-0.7471108624288547,0.009109992677878154,1.1817895269775391,24.374985098824595,-12.122449193360325,0.3781104275533636,11,0.44499969482421875,0.034999847412109375,0.40250110626220703,0.5150012969970703,1.4200019836425852,2,0.053095392813812925,-3.0910005202010797,45.349998474121094,1.5789230645679408,45.29999923706055,-5.3332739942020195,45.1500015258789,0.053095392813812925
1003,2003-11-06,45.54999923706055,45.77999877929688,45.209999084472656,45.54999923706055,102344.0,0.0035250021935140374,1.478264475146323,0.0,42.38802435030546,45.85913915954216,-0.006179611869811197,0.23207419646482208,0.33545044676706226,-0.4086050357449693,6.039827842494621,0.5699996948242259,-0.0010279749422679174,-0.16650047302245952,-0.864324954489085,0.5313240084441659,-0.5154127137557722,0.1824117677108532,0.9903539012329077,57.89461003786586,22.362729023715737,0.3489122407333114,11,0.2849998474121094,0.07500076293945312,0.15999984741210938,0.5650005340576172,1.44000244140625,3,0.03841932007270277,-1.8333403975755915,45.38999938964844,-3.0910005202010797,45.349998474121094,1.5789230645679408,45.29999923706055,0.03841932007270277
1004,2003-11-07,45.6500015258789,45.75,45.40999984741211,45.6500015258789,85133.0,0.002195439966922841,2.4000534065763968,0.0,45.78315052658903,44.7653806504777,-0.036320512873601274,0.12675718278016745,0.1967814446287619,-0.46523065984110445,6.481912648231091,0.3400001525878906,-0.07198105934038779,-0.05899829864502948,-0.7562681859485423,0.6382715886584833,-0.40763324229678943,0.2896366450067305,0.8595445496486889,83.33365937634326,46.691230532465056,0.3486349436517579,11,0.1849975585937571,-0.020002365112297582,-0.057502746582024145,0.5899982452392649,1.4499969482421946,4,0.030668075890161628,1.478264475146323,45.54999923706055,-1.8333403975755915,45.38999938964844,-3.0910005202010797,45.349998474121094,0.030668075890161628
1005,2003-11-10,45.52000045776367,45.81999969482422,45.5,45.52000045776367,1051537.0,-0.0028477779577188445,-14.999618539004388,0.0,48.71798006819997,43.95839511460714,0.07841162100939414,0.2100328987713027,0.27323518223619203,-0.2784367507584946,6.667958419913606,0.31999969482421875,-0.13100045186131837,-0.15249938964844034,-0.8055529070739169,0.5005541277770362,-0.4790261483611786,0.17402736906429794,0.9593546962533637,50.81984641168672,11.522677021970864,0.32652675871273745,11,0.3149986267089844,0.279998779296875,-0.060001373291015625,0.7199993133544922,1.3400001525878906,0,0.03361157214215105,2.4000534065763968,45.6500015258789,1.478264475146323,45.54999923706055,-1.8333403975755915,45.38999938964844,0.03361157214215105
1006,2003-11-11,45.91999816894531,46.1500015258789,45.27000045776367,45.91999816894531,253212.0,0.008787295851474974,2.82603575811864,0.0,53.216341654666714,44.87437108343842,-0.390912945660979,-0.19109936669003957,-0.18837155233107694,-0.6131506039684069,6.984973126691261,0.8800010681152273,-0.10873763146665993,0.24199848175048544,-0.41774924415748416,0.901746207658455,-0.08787538120350291,0.5718723447044738,0.5297698819913848,75.53162132329126,33.78058533186736,0.32987386295398524,11,-0.11999893188476562,-0.11999893188476562,-0.45999908447265625,0.32000160217285156,1.1800003051757812,1,0.029399005719719984,-14.999618539004388,45.52000045776367,2.4000534065763968,45.6500015258789,1.478264475146323,45.54999923706055,0.029399005719719984
1007,2003-11-12,46.0099983215332,46.099998474121094,45.709999084472656,46.0099983215332,75514.0,0.0019599337146480877,3.333319204848896,0.0,54.41592654903035,45.49730341964184,-0.5093990918217628,-0.3369679591818766,-0.34504090062473836,-0.6446643518289363,6.937250975028516,0.3899993896484375,-0.15152972431225464,0.35649871826171875,-0.20358624530215508,0.9165836818255926,0.07645623647977828,0.6365412000436592,0.41077436838475734,85.10608077397636,42.67467360796904,0.28004248178193836,11,-0.43499755859375,-0.20999908447265625,-0.5549993515014648,0.23000144958496094,0.9900016784667969,2,0.017170200920386014,2.82603575811864,45.91999816894531,-14.999618539004388,45.52000045776367,2.4000534065763968,45.6500015258789,0.017170200920386014
1008,2003-11-13,46.290000915527344,46.29999923706055,45.83000183105469,46.290000915527344,161641.0,0.006085690158851742,46.007630675314765,0.0,66.97250382053406,48.57671127040024,-0.7753050767887331,-0.6063142612866699,-0.6640431748492546,-0.8588490914207014,7.494241156493567,0.4699974060058594,-0.22586405989210334,0.6100011825561538,-0.017407665338652123,1.2374100304509597,0.2962967586087544,0.9237056065035532,0.10235632059225708,99.02928802109568,49.555293860726366,0.3137044239474028,11,-0.6400012969970703,-0.41500091552734375,-0.8475017547607422,-0.05000114440917969,0.8699989318847656,3,0.011233537426637907,3.333319204848896,46.0099983215332,2.82603575811864,45.91999816894531,-14.999618539004388,45.52000045776367,0.011233537426637907
1009,2003-11-14,46.56999969482422,46.68999862670898,46.13999938964844,46.56999969482422,109631.0,0.006048796149471514,3.5833677718792853,0.0,64.70591901864964,50.79731596339553,-0.930551881352855,-0.8918730053910906,-0.9805921130203359,-1.0851040385200008,8.29873935294204,0.5499992370605398,-0.1958457921761365,0.8645000457763672,0.1383722307938413,1.590627860758893,0.5014361382851078,1.2275639532676266,-1.5699996948242188,91.54936009714105,40.23416669982237,0.36306390749126144,11,-0.6200008392333984,-0.6949996948242188,-0.9375,-0.3299999237060547,0.529998779296875,4,0.009018724208607942,46.007630675314765,46.290000915527344,3.333319204848896,46.0099983215332,2.82603575811864,45.91999816894531,0.009018724208607942
1010,2003-11-17,45.9000015258789,46.38000106811523,45.79999923706055,45.9000015258789,76731.0,-0.014386905160744146,-4.799885561701657,0.0,46.96973900498676,51.9854159162205,-0.1860589937760082,-0.23635557594516143,-0.33634042183972923,-0.34906462760623214,8.627861375078208,0.7700004577636719,-0.19487380994185344,0.1960018157958885,-0.5282950202253929,0.9202986518171699,-0.1661466022147522,0.5581502338065292,-0.866201553344716,44.36632961175975,-2.396677918088521,0.3621484180106418,11,0.04999732971192117,-0.025001525878899145,-0.3775014877319265,0.3399982452392649,1.5,0,0.026143723493464943,3.5833677718792853,46.56999969482422,46.007630675314765,46.290000915527344,3.333319204848896,46.0099983215332,0.026143723493464943
1011,2003-11-18,46.4000015258789,46.56999969482422,46.08000183105469,46.4000015258789,116358.0,0.010893245825233766,1.8823714208777182,0.0,57.7465318447039,53.43512409307399,-0.5827333654272522,-0.7097369202601769,-0.8568076925175632,-0.7754536591172183,9.24955499834066,0.6699981689453196,-0.0764229697802179,0.6560016632080021,-0.1298575826668511,1.4418609090828554,0.26307204027057907,1.0489312861454252,-1.333077580261218,70.40844527658493,22.62527923295894,0.3929296229374265,11,-0.45000267028807883,-0.5250015258788991,-0.9475021362304616,-0.16000175476073508,1.0,1,0.009913773046237973,-4.799885561701657,45.9000015258789,3.5833677718792853,46.56999969482422,46.007630675314765,46.290000915527344,0.009913773046237973
1012,2003-11-19,46.6500015258789,46.849998474121094,46.099998474121094,46.6500015258789,208286.0,0.005387930857298828,2.7500572213319794,0.0,63.3609084661121,55.76544455038584,-0.709854911482978,-0.9327380151268088,-1.0941658824971725,-0.9504399849876464,10.052636901705652,0.75,0.0096700437910755,0.8585016250610309,-0.02494355728894959,1.7419468074110114,0.4167790338860442,1.3002242162360176,-1.550616086639394,80.9526577560111,30.074127509073307,0.4417225911749889,11,-0.5900020599365163,-0.7250022888183523,-1.1775016784667898,-0.4100017547607351,0.75,2,0.009646236517110607,1.8823714208777182,46.4000015258789,-4.799885561701657,45.9000015258789,3.5833677718792853,46.56999969482422,0.009646236517110607
1013,2003-11-20,46.31999969482422,46.75,46.099998474121094,46.31999969482422,79469.0,-0.007073994003443107,-1.9545359966708282,0.0,67.05536537678765,58.129023978185685,-0.2895962348123362,-0.5838396062748856,-0.7554186928725102,-0.5491366120758556,11.052110699995058,0.6500015258789062,0.13278228570214878,0.49749984741210795,-0.4154454279165094,1.4104451227407253,0.04102720974779572,0.9539724850764202,-1.1505897341894524,49.52388910485339,-6.379372767758021,0.4564726376643094,11,-0.26000022888183594,-0.3950004577636719,-0.7800006866455078,-0.07999992370605469,1.0800018310546804,3,0.014680490277545477,2.7500572213319794,46.6500015258789,1.8823714208777182,46.4000015258789,-4.799885561701657,45.9000015258789,0.014680490277545477
1014,2003-11-21,46.5,46.5,46.099998474121094,46.5,285836.0,0.00388601697672053,1.0,0.0,67.34103695732952,60.1982525214223,-0.37587136337528193,-0.6955390398569534,-0.9076379761279298,-0.6646870899940822,12.105597304281975,0.40000152587890625,0.2180502058767928,0.6115001678466783,-0.2967148478562365,1.519715183549593,0.15739265999521734,1.0656076756981392,-1.263366498825782,66.66678776825515,5.718084114821323,0.45410750785145776,11,-0.4400005340576172,-0.5750007629394531,-0.8875007629394531,-0.26000022888183594,1.9099998474121094,4,0.014193545105636751,-1.9545359966708282,46.31999969482422,2.7500572213319794,46.6500015258789,1.8823714208777182,46.4000015258789,0.014193545105636751
1015,2003-11-24,46.77999877929688,46.77999877929688,46.11999893188477,46.77999877929688,287013.0,0.00602147912466422,1.0,0.0,69.37668508195921,61.99384623556591,-0.5122075557940704,-0.9361104323664478,-1.1618321743710354,-0.8738021235482236,13.36585783262808,0.6599998474121094,0.3155898205179355,0.8359989166259822,-0.14845725419158384,1.8204550874435483,0.3437708312171992,1.3282270020347653,-1.4788306792047905,90.90909090909183,23.87316506825927,0.49222808540878293,11,-0.5000000000000071,-0.8549995422363352,-1.1674995422363352,-0.539999008178718,1.470001220703118,0,0.00684052379594835,1.0,46.5,-1.9545359966708282,46.31999969482422,2.7500572213319794,46.6500015258789,0.00684052379594835
1016,2003-11-25,47.0,47.0,46.5,47.0,116423.0,0.00470289068926788,1.0,0.0,70.8010267146905,63.81441292063925,-0.6290511241275496,-1.1438757674665112,-1.3838887207932373,-1.0186852243706142,14.350985883208702,0.5,0.40582277158100055,1.0110000610351548,-0.07999483587744294,2.1019949579477526,0.4655026125788524,1.5564975094914573,-1.6368786849467512,100.0,26.428956666026522,0.5454974484563007,11,-0.6000003814697266,-1.0,-1.3875007629394531,-0.7600002288818359,1.25,1,0.008510670763380856,1.0,46.77999877929688,1.0,46.5,-1.9545359966708282,46.31999969482422,0.008510670763380856
1017,2003-11-26,47.349998474121094,47.5,46.68999862670898,47.349998474121094,67076.0,0.007446776045129555,4.399954224098517,0.0,72.16747079079784,64.3916314728908,-0.859351192937325,-1.4500826131472166,-1.7422340090624573,-1.2883727048065197,14.951309406929653,0.8100013732910227,0.512472065708053,1.2859985351562528,0.04001319565955441,2.5319838746529513,0.6630058654079036,1.908991204904602,-1.8886644379710376,89.2856169721146,13.164371601223877,0.6229926697483501,11,-0.6999988555908203,-1.0999984741210938,-1.6999988555908203,-1.1099987030029297,0.9000015258789062,2,0.0010560306941749253,1.0,47.0,1.0,46.77999877929688,1.0,46.5,0.0010560306941749253
1018,2003-11-27,47.1500015258789,47.47000122070313,47.040000915527344,47.1500015258789,89724.0,-0.004223800521377052,-2.9090719933419735,0.0,68.02886334751008,64.76084750943085,-0.5861769367904159,-1.195609746489012,-1.5553365948455067,-1.0068156508885195,15.871959827621984,0.43000030517578836,0.5756809293814484,1.0125015258788963,-0.30923385756132404,2.3342369093191166,0.3516338341587826,1.67336921759901,-1.525574212620846,75.00013623903907,-0.20016247991941327,0.6608676917201108,11,-0.5000019073486257,-0.9000015258788991,-1.420001983642571,-0.9100017547607351,1.9499969482421946,3,0.005302226763721052,4.399954224098517,47.349998474121094,1.0,47.0,1.0,46.77999877929688,0.005302226763721052
1019,2003-11-28,47.08000183105469,47.25,46.72000122070313,47.08000183105469,79046.0,-0.0014846170213969057,2.1176734583968706,0.0,69.0244317721897,67.21136892800894,-0.48749034130259616,-1.0262205081616713,-1.4763085780864387,-0.8992235957644965,17.556005999817813,0.5299987792968679,0.6323055695791169,0.8460018157959013,-0.453802818874955,2.1458064504667576,0.1960994984604767,1.4959041331313259,-1.3055287028572806,69.56537363272218,-8.358720051420477,0.6499023173354271,11,-0.29000091552734375,-0.8300018310546875,-1.3950023651123047,-0.8400020599365234,2.1599998474121094,4,0.006796934629962781,-2.9090719933419735,47.1500015258789,4.399954224098517,47.349998474121094,1.0,47.0,0.006796934629962781
1020,2003-12-01,47.099998474121094,47.36999893188477,46.52000045776367,47.099998474121094,108897.0,0.0004247375167520939,2.1481371593268626,0.0,65.86024647908988,68.11289277627405,-0.35689822222691703,-0.9533291509586803,-1.4562324653761891,-0.8867184316495837,19.148421507043842,0.8499984741211009,0.6239928563138548,0.7759984970092759,-0.5005662545912628,2.0525632486098147,0.137716121209003,1.4142808728095488,-1.1874831961794783,59.999847412109375,-17.47394440925312,0.6382823758002711,12,-0.2999992370605469,-0.8499984741210938,-1.414999008178711,-0.8599987030029297,2.140003204345703,0,0.027813193539927505,2.1176734583968706,47.08000183105469,-2.9090719933419735,47.1500015258789,4.399954224098517,47.349998474121094,0.027813193539927505
1021,2003-12-02,47.63000106811523,47.63000106811523,46.70000076293945,47.63000106811523,192222.0,0.011252709366547986,1.0,0.0,69.47120542714558,68.79181466083332,-0.7756442424581067,-1.3742184982134447,-1.9446578012873275,-1.3776138725417866,20.61353974604538,0.9300003051757741,0.6233827289932776,1.1920009613037053,-0.12491111779256414,2.5089130403999746,0.5335449217555706,1.85045700085184,-1.5904870124089427,100.0,22.521225926804988,0.6584560395481336,12,-0.7650012969970632,-1.31500053405761,-1.9450016021728445,-1.3900012969970632,1.25,1,0.013016983371428426,2.1481371593268626,47.099998474121094,2.1176734583968706,47.08000183105469,-2.9090719933419735,47.1500015258789,0.013016983371428426
1022,2003-12-03,47.79999923706055,47.97999954223633,47.540000915527344,47.79999923706055,44251.0,0.0035691405654643127,1.4444326707074133,0.0,68.64199321641811,68.9681066430145,-0.8553046622917861,-1.4276019997211762,-2.064765698022363,-1.509833780739676,22.2673511932324,0.4399986267089844,0.7533900182426692,1.2414991378784208,-0.11217453256374199,2.5951728083205836,0.5646623026573394,1.9183359730995022,-1.601436480113371,87.67120424320017,12.38477842720063,0.6768368352210814,12,-0.7600002288818359,-1.3099994659423828,-2.1700000762939453,-1.5599994659423828,0.9300003051757812,2,0.009414242052760535,1.0,47.63000106811523,2.1481371593268626,47.099998474121094,2.1176734583968706,47.08000183105469,0.009414242052760535
1023,2003-12-04,47.29999923706055,47.70000076293945,47.04999923706055,47.29999923706055,92886.0,-0.010460251212981997,-1.600006103515625,0.0,58.548018364180024,67.99110457710898,-0.22537304827709903,-0.8324545742297929,-1.5244924545375866,-0.9697893308008645,23.488647607557482,0.75,0.7974060427975047,0.6539991378784151,-0.6505415888308121,1.9585398645876424,0.001728774523797938,1.3062695012330323,-0.8876640658786741,53.42460742560029,-18.98655623115048,0.6522703633546153,12,-0.25,-0.8099994659423828,-1.635000228881836,-1.0599994659423828,1.2099990844726562,3,0.020084583049952975,1.4444326707074133,47.79999923706055,1.0,47.63000106811523,2.1481371593268626,47.099998474121094,0.020084583049952975
1024,2003-12-05,47.04999923706055,47.52999877929688,46.95000076293945,47.04999923706055,198884.0,-0.005285412347409091,-4.800068665598606,0.0,64.93505592750293,67.49759022661384,0.12387577284604845,-0.49771038103105525,-1.231458271479056,-0.6710521090349602,24.697973783176742,0.579998016357429,0.7949134267607079,0.33399925231933736,-0.8934824124272893,1.561480917065964,-0.27974158005397953,0.9477400846926542,-0.44954434135213717,36.30130901680035,-38.01913382778117,0.6137408323733143,12,0.1900005340576172,-0.5599994659423828,-1.385000228881836,-0.8799991607666016,1.2700004577636719,4,0.04357065399154769,-1.600006103515625,47.29999923706055,1.4444326707074133,47.79999923706055,1.0,47.63000106811523,0.04357065399154769
1025,2003-12-08,47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,0.0,0.0,1.0,0.0,59.70147384195298,66.26430657408746,0.18573507478763673,-0.3975944721031368,-1.1939843026270083,-0.6331567583423094,25.83861662683048,0.0,0.8087130560408085,0.2574993133544936,-0.8399593966622945,1.3549580233712817,-0.2912300416538969,0.8062286683628841,-0.2839989837687895,27.34365686765372,-45.51062340130906,0.5487293550083937,12,0.20000076293945312,-0.5599994659423828,-1.4200000762939453,-0.8799991607666016,1.7600021362304759,0,0.046546280062024215,-4.800068665598606,47.04999923706055,-1.600006103515625,47.29999923706055,1.4444326707074133,47.79999923706055,0.046546280062024215
1026,2003-12-09,47.27000045776367,47.68999862670898,46.90999984741211,47.27000045776367,89753.0,0.004675902747514504,-1.1666596024244282,0.0,59.33734489846815,64.83873703049527,0.009008465004200161,-0.538900937600161,-1.350616042626207,-0.8207838400092129,26.75827420609843,0.7799987792968679,0.8178008262870406,0.41000041961670064,-0.6258410979184106,1.4458419371518119,-0.10792033915085852,0.9279211783842598,0.7099990844726562,33.64492645118969,-36.60758207565296,0.5179207587675557,12,-0.020000457763671875,-0.6750011444091797,-1.6400012969970703,-1.1000003814697266,1.529998779296875,1,0.0416755066982355,1.0,47.04999923706055,-4.800068665598606,47.04999923706055,-1.600006103515625,47.29999923706055,0.0416755066982355
1027,2003-12-10,46.79999923706055,47.13000106811523,46.5,46.79999923706055,113547.0,-0.00994290704784484,-1.100008900982899,0.0,56.93641905278512,63.60624321997027,0.4389477731992599,-0.007041244211222875,-0.8323611531434025,-0.32400628771248563,27.41217514416614,0.7700004577636719,0.7832047700220173,-0.09950084686279581,-1.056083408897031,0.8570817151714394,-0.577792127879917,0.37879043415432534,1.1586003112792937,24.999920527190827,-45.89696782321741,0.4782912810171193,12,0.4400005340576172,-0.2049999237060547,-1.1700000762939453,-0.6299991607666016,1.2999992370605469,2,0.0444444842940841,-1.1666596024244282,47.27000045776367,1.0,47.04999923706055,-4.800068665598606,47.04999923706055,0.0444444842940841
1028,2003-12-11,46.81000137329102,46.88000106811523,46.290000915527344,46.81000137329102,88726.0,0.00021372086310966765,7.428610354225043,0.0,54.71127122289572,62.0158920478265,0.4197901052357764,0.025203394329487594,-0.791708962418916,-0.31648235667779545,27.599361567303298,0.5900001525878835,0.7205767997891712,-0.11549873352050355,-1.0296551406803047,0.7986576736392976,-0.5725769371004006,0.3415794700593935,1.0902541931152214,37.142950564168096,-32.87257313583934,0.4570782035799004,12,0.3249988555908132,-0.21500205993653054,-1.1800022125244212,-0.6750030517578196,1.4399986267089773,3,0.04101683641566445,-1.100008900982899,46.79999923706055,-1.1666596024244282,47.27000045776367,1.0,47.04999923706055,0.04101683641566445
1029,2003-12-12,46.9900016784668,47.04999923706055,46.36999893188477,46.9900016784668,106420.0,0.003845338600619641,10.333799593082283,0.0,53.29158290871379,60.619373873340265,0.2522024952311668,-0.12829587794090003,-0.9275902906103823,-0.483320451187474,27.262460017108626,0.6800003051757741,0.6206230452608494,0.04350147247314595,-0.8554393107856839,0.9424422557319758,-0.40596891915627253,0.49297186410256444,0.8136386088867127,50.00013623941104,-16.654852013130927,0.4494703916294152,12,0.14499855041503906,-0.3650016784667969,-1.2600021362304688,-0.8550033569335938,1.4099998474121023,4,0.032347235343108016,7.428610354225043,46.81000137329102,-1.100008900982899,46.79999923706055,-1.1666596024244282,47.27000045776367,0.032347235343108016
1030,2003-12-15,47.099998474121094,47.27000045776367,46.95000076293945,47.099998474121094,96552.0,0.0023408553250745534,-1.1333638513771267,0.0,51.62335490870719,58.63627937129156,0.15891758096093866,-0.15155260013303007,-0.9912802991727432,-0.5913571463545537,27.864282243402204,0.31999969482421875,0.5528492568114274,0.09349842071533487,-0.6597194653016345,0.8467163067323042,-0.2831105222931498,0.47010736372381956,0.6128234509228463,57.85706305977397,-4.390810163861545,0.37660894300848413,12,0.03500175476074219,-0.47499847412109375,-1.3674993515014648,-0.9650001525878906,1.4000015258789062,0,0.02590236221288733,10.333799593082283,46.9900016784668,7.428610354225043,46.81000137329102,-1.100008900982899,46.79999923706055,0.02590236221288733
1031,2003-12-16,46.86000061035156,47.27999877929688,46.68000030517578,46.86000061035156,52145.0,-0.005095496211138917,-2.3333192048489355,0.0,41.750859914252615,55.64837567105095,0.3108987904153153,0.13141176386001518,-0.7058426005398246,-0.34678307145964027,27.996085077352827,0.5999984741211009,0.478078965582057,-0.16949939727783203,-0.8710605568824761,0.532061762326812,-0.5202799770801576,0.18128118252449354,0.7674520541213852,57.57585098758445,-1.2002135756088634,0.35078057980232313,12,0.13500022888183594,-0.2350006103515625,-1.042501449584961,-0.7250022888183594,1.4399986267089844,1,0.041613332000441705,-1.1333638513771267,47.099998474121094,10.333799593082283,46.9900016784668,7.428610354225043,46.81000137329102,0.041613332000441705
1032,2003-12-17,47.099998474121094,47.099998474121094,46.81999969482422,47.099998474121094,122065.0,0.005121593270242419,1.0,0.0,49.16938300644329,54.60630507574686,-0.04340040131504708,-0.07709774639889133,-0.9089252838141704,-0.591141360668388,27.711562184235905,0.279998779296875,0.42891194064317517,0.047998619079592686,-0.6308113863700484,0.7268086245292338,-0.2914063836452314,0.3874036218044168,0.44720708541511556,81.81811175931077,24.057664198114622,0.339405002724822,12,-0.10999870300292969,-0.25499916076660156,-1.2999992370605469,-0.9650001525878906,1.6000022888183594,2,0.036093435626617154,-2.3333192048489355,46.86000061035156,-1.1333638513771267,47.099998474121094,10.333799593082283,46.9900016784668,0.036093435626617154
1033,2003-12-18,47.0,47.15999984741211,46.849998474121094,47.0,485640.0,-0.002123109922732569,-1.0666547988403439,0.0,48.68417750427899,52.80065191761087,0.010692385628857437,0.08058851359708541,-0.8062624246867216,-0.5025159499883429,27.445751406930835,0.3100013732910156,0.3054352494804604,-0.08599987030029155,-0.6722419778638127,0.5002422372632296,-0.3791209240820521,0.20712118348146902,0.4717732808956754,69.23089821463677,12.428177564946104,0.2931210537817604,12,-0.010000228881835938,-0.1100006103515625,-1.3125,-0.8650016784667969,1.4399986267089773,3,0.02340422285364019,1.0,47.099998474121094,-2.3333192048489355,46.86000061035156,-1.1333638513771267,47.099998474121094,0.02340422285364019
1034,2003-12-19,47.15999984741211,47.29999923706055,46.61000061035156,47.15999984741211,391931.0,0.0034042520725980907,3.92858310626703,0.0,50.94341886021998,51.827534697418315,-0.14758286505027485,-0.028912956195398465,-0.9423409145932737,-0.672275524956575,26.984012193282393,0.6899986267089844,0.17057854177105014,0.04099998474121236,-0.47664229164256966,0.5586422611249944,-0.21782115345067865,0.29982112293310337,0.24086709156146924,79.71019300195158,22.348897364556294,0.25882113819189023,12,-0.1700000762939453,-0.2700004577636719,-1.3975000381469727,-1.0250015258789062,1.6800003051757812,4,0.023112810774271075,-1.0666547988403439,47.0,1.0,47.099998474121094,-2.3333192048489355,46.86000061035156,0.023112810774271075
1035,2003-12-22,47.099998474121094,47.20000076293945,47.040000915527344,47.099998474121094,266222.0,-0.0012722937549862756,-1.6667726347914547,0.0,40.22133728598612,49.70353385158698,-0.08911459182869663,0.05933323751428077,-0.8731292875151269,-0.6199271256028283,26.067994974057807,0.15999984741210938,0.11294530020416715,-0.035001373291017046,-0.5277057424143266,0.45770299583229246,-0.28135355785267535,0.21135081127064126,0.2342165034457082,71.01432449316947,18.259745349364323,0.24635218456165578,12,-0.30499839782714844,-0.20999908447265625,-1.1874990463256836,-1.0849990844726562,2.0900001525878835,0,0.02760091494423489,3.92858310626703,47.15999984741211,-1.0666547988403439,47.0,1.0,47.099998474121094,0.02760091494423489
1036,2003-12-23,47.4000015258789,47.41999816894531,47.099998474121094,47.4000015258789,249932.0,0.006369491751101464,15.002670736354482,0.0,42.95778715333591,48.15035252942595,-0.4120714243215957,-0.2204697970603533,-1.1460614873206438,-0.9168150727912519,24.92888706544711,0.31999969482421875,0.052450573591634964,0.24500160217284161,-0.25701526642221495,0.7470184707678982,-0.006006832124683115,0.49601003647036634,-1.1100006103515554,97.53127119282559,47.161281260558404,0.2510084342975271,12,-0.545001983642571,-0.37000083923339133,-1.487502098083489,-1.6050014495849538,1.5900001525878977,1,0.02320671811625452,-1.6667726347914547,47.099998474121094,3.92858310626703,47.15999984741211,-1.0666547988403439,47.0,0.02320671811625452
1037,2003-12-24,47.4000015258789,47.4000015258789,47.4000015258789,47.4000015258789,0.0,0.0,1.0,0.0,52.136800903789606,47.864300271747496,-0.35538292609210487,-0.228233257214832,-1.140676614330161,-0.9160634397373357,23.1050325197566,0.0,0.021815564189324732,0.24250144958495667,-0.26408169324042063,0.749084592410334,-0.01079012182773198,0.49579302099764533,-1.087400665283198,97.53127119282559,45.58352463570552,0.2532915714126884,12,-0.5050029754638601,-0.3600025177001882,-1.487502098083489,-1.7600021362304616,2.1999969482421946,2,0.01898729287361478,15.002670736354482,47.4000015258789,-1.6667726347914547,47.099998474121094,3.92858310626703,47.15999984741211,0.01898729287361478
1038,2003-12-25,47.4000015258789,47.4000015258789,47.4000015258789,47.4000015258789,0.0,0.0,1.0,0.0,58.373259886727084,48.42893104708231,-0.29378472837797176,-0.21981352458021064,-1.111324601200124,-0.9189766128531645,21.182614608110267,0.0,-0.024976362233303462,0.23000144958495383,-0.2880112524779648,0.7480141516478724,-0.02900490144650547,0.48900780061641314,-1.0652527191162093,97.53127119282559,41.80310456789187,0.2590063510314583,12,-0.38500213623046164,-0.3600025177001882,-1.4075021743774343,-1.9250030517578054,2.3699989318847727,3,0.02742614335889404,1.0,47.4000015258789,15.002670736354482,47.4000015258789,-1.6667726347914547,47.099998474121094,0.02742614335889404
1039,2003-12-26,47.4000015258789,47.4000015258789,47.4000015258789,47.4000015258789,0.0,0.0,1.0,0.0,58.373259886727084,49.17892048908452,-0.2564819254836479,-0.20512775685840978,-1.091038887855781,-0.9233564068992521,20.060461009198434,0.0,-0.027945781092654443,0.21400146484374005,-0.3120128435565448,0.7400157732440249,-0.049005689356405924,0.47700861904388603,-1.0435477318725574,94.73768747364642,33.955945963313596,0.26300715420014287,12,-0.38500213623046164,-0.3600025177001882,-1.4075021743774343,-1.9250030517578054,2.9499969482421946,4,0.021940866399809522,1.0,47.4000015258789,1.0,47.4000015258789,15.002670736354482,47.4000015258789,0.021940866399809522
1040,2003-12-29,48.40999984741211,48.40999984741211,47.29999923706055,48.40999984741211,245882.0,0.021307980781008595,1.0,0.0,69.79167494509744,52.294566603622826,-1.1858159273855335,-1.1720432823442337,-2.0644060156642325,-1.9304688502235194,19.97143406743883,1.1100006103515625,0.007771709043986164,1.1584997177124023,0.4018789026827321,1.9151205327420726,0.7801893101975708,1.536810125227234,-2.032275165906988,100.0,34.307366268248686,0.3783104075148345,12,-0.8999996185302734,-1.1450004577636719,-2.4175004959106445,-2.9350013732910156,2.5900001525878906,0,0.008882468633157226,1.0,47.4000015258789,1.0,47.4000015258789,1.0,47.4000015258789,0.008882468633157226
1041,2003-12-30,48.25,48.81000137329102,48.0,48.25,515926.0,-0.0033050991100274096,-2.240005493164091,0.0,78.21017679740066,55.52132146928476,-0.902854232761598,-1.015266329573187,-1.8582403578797155,-1.7723163603978591,19.667409712329714,0.8100013732910227,0.03831660090346389,0.9674999237060575,0.10253559574331206,1.832464251668803,0.5350177597246812,1.3999820876874338,-1.790984311858601,62.91386880491484,-7.5986996529942985,0.4324821639813738,12,-0.5399990081787109,-0.6999988555908203,-2.147500991821289,-2.7750015258789062,2.650001525878899,1,0.019481836822983878,1.0,48.40999984741211,1.0,47.4000015258789,1.0,47.4000015258789,0.019481836822983878
1042,2003-12-31,48.25,48.25,48.25,48.25,0.0,0.0,1.0,0.0,78.12504190961822,58.79252862543356,-0.8074873884437892,-1.0327757856300437,-1.8143465744016964,-1.7746614676939103,18.884538736360888,0.0,0.07256961142240925,0.9449998855590849,0.0033438630201700903,1.8866559080979997,0.47417187428963103,1.4158278968285387,-1.6499251707496256,62.91386880491484,-11.331470960349819,0.47082801126945645,12,-0.5399990081787109,-0.6999988555908203,-2.0500001907348633,-2.700000762939453,2.8499984741210938,2,0.015336822351643464,-2.240005493164091,48.25,1.0,48.40999984741211,1.0,47.4000015258789,0.015336822351643464
1043,2004-01-01,48.25,48.25,48.25,48.25,0.0,0.0,1.0,0.0,76.47062594866814,61.62888496859448,-0.6833943308305876,-1.0097239915387632,-1.7695477961941393,-1.7896444450914544,19.248125374316622,0.0,0.16860077912961202,0.8974998474121065,-0.13459317268943494,1.929592867513648,0.3814533373613358,1.4135463574628773,-1.5173295781071872,62.91386880491484,-13.80354614669902,0.5160465100507724,1,-0.3249988555908203,-0.6999988555908203,-1.8000001907348633,-2.450000762939453,2.549999237060547,3,0.027979242986965636,1.0,48.25,-2.240005493164091,48.25,1.0,48.40999984741211,0.027979242986965636
1044,2004-01-02,49.099998474121094,49.18999862670898,48.0099983215332,49.099998474121094,396070.0,0.017616548686447464,12.111092273132817,0.0,82.05133221174538,66.27666218256773,-1.3737262170836146,-1.7900435619821025,-2.547183048085529,-2.649835307095316,20.193792544474487,1.1800003051757741,0.24962177073540204,1.644998359680173,0.36257509869950155,2.9274216206608443,1.0037867291898408,2.286209990170505,-2.242688195144389,95.23808562686229,15.468444326192468,0.6412116304903357,1,-0.9549999237060547,-1.3599987030029297,-2.649998664855957,-3.299999237060547,2.3000030517578054,4,0.013645662005381087,1.0,48.25,1.0,48.25,-2.240005493164091,48.25,0.013645662005381087
1045,2004-01-05,49.2400016784668,49.349998474121094,48.70000076293945,49.2400016784668,218475.0,0.002851389179156394,4.9092422403329286,0.0,89.4039852212082,71.43735085677575,-1.3167130933187323,-1.8525459140189469,-2.627500720321862,-2.802353998985005,21.23800277833043,0.6499977111816406,0.3545503746102554,1.6755014419555678,0.1820565310075537,3.168946352903582,0.9287789864815608,2.422223897429575,-2.196076331671513,91.85208000135634,8.89192976983874,0.7467224554740066,1,-0.9150028228759766,-1.4200019836425781,-2.720001220703125,-3.44000244140625,1.9599990844726562,0,0.022542582408962675,12.111092273132817,49.099998474121094,1.0,48.25,1.0,48.25,0.022542582408962675
1046,2004-01-06,49.2400016784668,49.2400016784668,49.2400016784668,49.2400016784668,0.0,0.0,1.0,0.0,88.48923035123998,75.47650968427024,-1.1491012980865989,-1.7891202131666688,-2.5804469177462224,-2.8092483629447855,21.424831405425287,0.0,0.45098548428249075,1.5770013809204073,-0.08500905710546647,3.239011818946281,0.7459961619074704,2.408006599933344,-1.9654690189389328,91.79128484113495,8.327836863602698,0.8310052190129359,1,-0.9150028228759766,-1.4200019836425781,-2.7150020599365234,-3.44000244140625,2.4599990844726562,1,0.0357432628257377,4.9092422403329286,49.2400016784668,12.111092273132817,49.099998474121094,1.0,48.25,0.0357432628257377
1047,2004-01-07,48.88000106811523,49.70000076293945,48.6500015258789,48.88000106811523,331778.0,-0.00731114130950572,-3.5652231602342206,0.0,80.9210220863097,77.98181659533498,-0.6225530892447964,-1.3336797210506575,-2.1685461156115977,-2.4495235758691223,21.99679695818072,1.049999237060554,0.5926022749196278,1.1130006790161033,-0.5816238545148806,2.8076252125470873,0.26568841225061135,1.9603129457815953,-1.3979218271280374,51.47937809238283,-32.38879333832536,0.8473122667654931,1,-0.38000106811522727,-0.8850002288818288,-2.2900009155273366,-3.015001296997063,2.9199981689453196,2,0.041325704043024825,1.0,49.2400016784668,4.9092422403329286,49.2400016784668,12.111092273132817,49.099998474121094,0.041325704043024825
1048,2004-01-08,48.72999954223633,49.4900016784668,48.61999893188477,48.72999954223633,157139.0,-0.0030687709206443925,-6.909071993342103,0.0,75.9075309266799,79.9300689331075,-0.2950822607112187,-1.0882570532960543,-1.961836971703704,-2.31121124075419,23.002063743195407,0.8700027465820241,0.7126864914015556,0.8669992446899428,-0.816857485999094,2.5508559753789797,0.02507087934542085,1.7089276100344648,-0.9817697186148635,42.60356098089494,-40.06424155211651,0.8419283653445201,1,-0.22999954223632812,-0.7349987030029297,-1.9650001525878906,-2.690000534057617,2.520000457763672,3,0.04863531611221528,-3.5652231602342206,48.88000106811523,1.0,49.2400016784668,4.9092422403329286,49.2400016784668,0.04863531611221528
1049,2004-01-09,48.5099983215332,48.97999954223633,48.22000122070313,48.5099983215332,212396.0,-0.0045146977789819465,-1.6207100669552232,0.0,72.10026774578141,80.18657924429462,0.11055648720803646,-0.7889949873014572,-1.6694293193081648,-2.1078099703642508,23.490571116583087,0.759998321533196,0.8073634449614389,0.5709981918334961,-1.0839137593586798,2.225910143025672,-0.2564577837625919,1.398454167429584,-0.5275559851935796,19.59440476527967,-61.881094368445396,0.8274559755960873,1,0.34000205993652344,-0.5149974822998047,-1.7399988174438477,-2.469999313354492,2.69000244140625,4,0.047206781998811786,-6.909071993342103,48.72999954223633,-3.5652231602342206,48.88000106811523,1.0,49.2400016784668,0.047206781998811786
1050,2004-01-12,48.31999969482422,48.75,48.06999969482422,48.31999969482422,2130999.0,-0.003916690028509917,-1.720001220703125,0.0,64.93502633130386,78.71156252583943,0.3201088921844786,-0.530088508588463,-1.4125748121576294,-1.9334492616124663,23.575727305294635,0.6800003051757812,0.8922357846495785,0.3199995040893526,-1.2941355050086116,1.9341345131873169,-0.4870680004596295,1.1270670086383348,1.3800010681152344,15.337413262500146,-61.4589389159555,0.807067504548983,1,0.5349998474121094,-0.3249988555908203,-1.4549999237060547,-2.280000686645508,3.1800003051757812,0,0.06374176015122357,-1.6207100669552232,48.5099983215332,-6.909071993342103,48.72999954223633,-3.5652231602342206,48.88000106811523,0.06374176015122357
1051,2004-01-13,48.81000137329102,48.97999954223633,48.45000076293945,48.81000137329102,2228483.0,0.010140763277349363,2.1176734583970425,0.0,69.74787760924514,77.78076649246462,-0.09175146358582964,-0.913337881632863,-1.8302601959006495,-2.4351208802776725,24.343459364405085,0.6599998474121094,1.0004177853656486,0.7125011444091882,-0.846322899864326,2.2713251886827024,-0.06691087772756532,1.4919131665459417,0.8573993682861243,45.39884623035652,-27.586025870999073,0.7794120221367568,1,0.044998168945305395,-0.8150005340576243,-1.9400014877319407,-2.770002365112312,2.9399986267089773,1,0.04896536206524771,-1.720001220703125,48.31999969482422,-1.6207100669552232,48.5099983215332,-6.909071993342103,48.72999954223633,0.04896536206524771
1052,2004-01-14,48.79999923706055,48.86999893188477,48.5,48.79999923706055,308213.0,-0.0002049198104704386,4.285722070844252,0.0,69.55300982336273,77.01214247854179,0.0049982525142908685,-0.8110276263302296,-1.7478565316613413,-2.431376844028705,25.15268061796742,0.36999893188477273,0.9910586346129264,0.6174989700317397,-0.897074020394875,2.1320719604583545,-0.13978752518156767,1.374785465245047,0.8354534835815386,51.40834665341375,-17.708529501084463,0.757286495213309,1,0.05500030517578125,-0.8049983978271484,-1.8774995803833008,-2.760000228881836,3.1000022888183523,2,0.05942626170527765,2.1176734583970425,48.81000137329102,-1.720001220703125,48.31999969482422,-1.6207100669552232,48.5099983215332,0.05942626170527765
1053,2004-01-15,48.099998474121094,48.79999923706055,47.959999084472656,48.099998474121094,460787.0,-0.014344278153345713,-5.000027247956403,0.0,58.17752219740498,74.35949692139286,0.7615709890713163,-0.02571055731704064,-0.9872536105273255,-1.745919616692845,25.5126481851586,0.8400001525878906,0.9586337646948309,-0.13750171661376953,-1.5475538778716569,1.2725504446441178,-0.8425277972427168,0.5675243640151777,1.504145186004635,13.725424197885461,-49.99630448895847,0.705026080628944,1,0.7300014495849609,-0.10499763488769531,-1.1824989318847656,-2.059999465942383,3.25,3,0.07692309522483964,4.285722070844252,48.79999923706055,2.1176734583970425,48.81000137329102,-1.720001220703125,48.31999969482422,0.07692309522483964
1054,2004-01-16,48.25,48.4000015258789,48.04999923706055,48.25,391051.0,0.00311853494048675,1.3333248563145945,0.0,47.66082751928258,69.72136828784559,0.5345288123010903,-0.09472145709814583,-1.076884328050781,-1.895209972564956,26.41228171491768,0.35000228881835227,0.9311428412354346,-0.04200019836425639,-1.3578083712104743,1.2738079744819615,-0.6999042847873653,0.6159038880588525,1.288377877099606,28.43144954691141,-29.433081870023983,0.6579040864231084,1,0.5799999237060547,-0.21500015258789062,-1.385000228881836,-2.210000991821289,2.700000762939453,4,0.06217616580310881,-5.000027247956403,48.099998474121094,4.285722070844252,48.79999923706055,2.1176734583970425,48.81000137329102,0.06217616580310881
1055,2004-01-19,48.4000015258789,48.70000076293945,48.29999923706055,48.4000015258789,1256414.0,0.003108839914588657,-2.9999237078011616,0.0,52.19942858037788,65.68916809108312,0.28255646208832985,-0.15002840815887453,-1.1593363352725063,-2.0498480351995667,27.530005664520562,0.4500007629394531,0.9200769429256184,0.04300117492675071,-1.147329493959198,1.2333318438126994,-0.5521641595162237,0.6381665093697251,1.0752411995156308,43.13747489593665,-13.506374123074607,0.5951653344429748,1,0.42999839782715554,-0.24500083923339133,-1.5200014114379812,-2.160001754760735,4.049999237060554,0,0.057851222082367704,1.3333248563145945,48.25,-5.000027247956403,48.099998474121094,4.285722070844252,48.79999923706055,0.057851222082367704
1056,2004-01-20,48.5,48.70000076293945,47.95000076293945,48.5,2672286.0,0.002066084110919464,2.7499856949398236,0.0,53.561243653056955,62.6491927096106,0.07437071032680365,-0.17222230994729415,-1.202125669639031,-2.159696814150223,28.06900226364235,0.75,0.7991968193735346,0.08799972534179545,-1.0145634173696934,1.1905628680532843,-0.46328184601394895,0.6392812966975399,0.9146329797576556,59.78264475146322,3.769487876651155,0.5512815713557433,1,0.220001220703125,-0.3449993133544922,-1.619999885559082,-2.2550010681152344,3.400001525878899,1,0.061855670103092786,-2.9999237078011616,48.4000015258789,1.3333248563145945,48.25,-5.000027247956403,48.099998474121094,0.061855670103092786
1057,2004-01-21,48.29999923706055,48.58000183105469,48.11000061035156,48.29999923706055,295258.0,-0.004123727070916572,-1.473708514867388,0.0,50.67384225294763,59.845449523640355,0.20500449679522603,0.10399291434196556,-0.9489616825709959,-1.9732044496323908,28.637126908733446,0.470001220703125,0.6298468161819386,-0.15700092315673686,-1.154072320937921,0.8400704746244472,-0.6555366220473289,0.34153477573385516,1.0267558096880194,41.17636499088959,-13.387064002792734,0.49853569889059185,1,0.16500091552734375,-0.14499855041503906,-1.4899988174438477,-1.885000228881836,3.5,2,0.07142858835269439,2.7499856949398236,48.5,-2.9999237078011616,48.4000015258789,1.3333248563145945,48.25,0.07142858835269439
1058,2004-01-22,48.70000076293945,48.70000076293945,48.11000061035156,48.70000076293945,228390.0,0.008281605221475585,1.0,0.0,43.8650913358757,56.7082077003175,-0.22316840185791165,-0.20408589249021247,-1.2990825226598943,-2.371751756796627,29.309243246033432,0.5900001525878906,0.4739928761093992,0.17800064086914347,-0.6900913136841424,1.0460925954224294,-0.25604533640750304,0.61204661814579,0.5441490267805662,100.0,48.49216608205416,0.4340459772766445,1,-0.2350006103515625,-0.5450000762939453,-1.782501220703125,-2.285001754760742,3.299999237060547,3,0.0657084335278828,-1.473708514867388,48.29999923706055,2.7499856949398236,48.5,-2.9999237078011616,48.4000015258789,0.0657084335278828
1059,2004-01-23,48.43999862670898,49.0,48.36999893188477,48.43999862670898,204080.0,-0.005338852816370698,-8.000054495914533,0.0,38.16567913774615,53.733835789922196,0.028899113480896688,0.14527335081252346,-1.0002190950474272,-2.1117925380740914,30.192892787916648,0.6300010681152273,0.34583298013898656,-0.13400135040284056,-0.8258008337200238,0.5577981329143427,-0.47990109206143217,0.21189839125575105,0.7265022214042105,46.6664971244421,0.251118574759019,0.3458997416585904,1,0.03500175476074929,-0.28499794006346946,-1.4999990463256765,-2.0249996185302663,3.8100013732910227,4,0.060074317297928115,1.0,48.70000076293945,-1.473708514867388,48.29999923706055,2.7499856949398236,48.5,0.060074317297928115
1060,2004-01-26,48.84000015258789,48.84000015258789,48.06000137329102,48.84000015258789,167242.0,0.008257670049940158,1.0,0.0,44.7089941750395,50.95173763056601,-0.32361484112907846,-0.23279754153287513,-1.334310693114631,-2.499931162939191,29.26573140406691,0.7799987792968679,0.25155587784077227,0.24450016021728516,-0.45254639595637514,0.9415467163909454,-0.10402311786954499,0.5930234383041153,0.2535106904148705,84.76190822195015,42.26511803466469,0.34852327808682937,1,-0.36499977111816406,-0.4699993133544922,-1.9000005722045898,-2.3500003814697266,3.1100006103515625,0,0.04320230556427962,-8.000054495914533,48.43999862670898,1.0,48.70000076293945,-1.473708514867388,48.29999923706055,0.04320230556427962
1061,2004-01-27,49.18999862670898,49.849998474121094,48.9000015258789,49.18999862670898,437165.0,0.0071662259014662055,-2.275884295129002,0.0,54.11136047662315,49.23599881426161,-0.6862037859745058,-0.536257082649314,-1.6290922671924122,-2.8359110774797287,28.31250802389804,1.0099983215332031,0.1893450415037634,0.5474987030029226,-0.17765529771415345,1.2726527037199986,0.18492170264438101,0.9100757033614642,-1.2399978637695241,63.128440425626586,20.86867823077946,0.36257700035853857,1,-0.28999900817870383,-0.7150001525878835,-2.347498893737786,-2.699998855590813,2.760002136230476,1,0.06627367813058593,1.0,48.84000015258789,-8.000054495914533,48.43999862670898,1.0,48.70000076293945,0.06627367813058593
1062,2004-01-28,48.9900016784668,49.45000076293945,48.66999816894531,48.9900016784668,410413.0,-0.004065805119449317,-1.4374813737527865,0.0,53.40316279738603,48.70551443648173,-0.5100587748315419,-0.29300083585908965,-1.3831234283296396,-2.607747419500491,27.152498249690083,0.7800025939941406,0.16727519475616504,0.31050167083740376,-0.4057900512448498,1.0267933929196573,-0.04764419020371946,0.668647531878527,-1.0020009613037075,51.95540846096942,9.336820900288416,0.358145861041125,1,-0.09000205993652344,-0.41500282287597656,-2.047501564025879,-2.500001907348633,2.7099990844726562,2,0.05939987237622768,-2.275884295129002,49.18999862670898,1.0,48.84000015258789,-8.000054495914533,48.43999862670898,0.05939987237622768
1063,2004-01-29,49.599998474121094,50.5,48.81000137329102,49.599998474121094,427386.0,0.012451454883750657,-1.1392466186689174,0.0,62.94536106854938,50.40379594195582,-0.9888975898397732,-0.8397266683900924,-1.9284737035138164,-3.185904155405538,26.330800632614682,1.6899986267089773,0.09263573246613532,0.8529985427856417,0.05711134182645594,1.6488857437448274,0.4550549423060488,1.2509421432652346,-1.5747578018188477,63.11467080238439,16.857315324825258,0.39794360047959176,1,-0.3749980926513672,-0.6999988555908203,-2.6324996948242188,-3.1099987030029297,1.6000022888183594,3,0.04435485545604023,-1.4374813737527865,48.9900016784668,-2.275884295129002,49.18999862670898,1.0,48.84000015258789,0.04435485545604023
1064,2004-01-30,49.77000045776367,50.849998474121094,49.66999816894531,49.77000045776367,440251.0,0.0034274594530738778,-10.799732977303071,0.0,67.30308589429019,52.081980087946086,-1.0288026121223908,-1.0086754512968952,-2.036323693209198,-3.3144513548373737,24.603295504718417,1.25,0.021616891003304772,0.9895004272460923,0.0824171841502519,1.8965836703419328,0.5359588056981721,1.4430420487940125,-1.6457694123535163,61.290353454628885,10.662401777281573,0.45354162154792177,1,-0.37000083923339844,-0.6950016021728516,-2.7425012588500977,-3.280000686645508,2.1300010681152273,4,0.044806098487557344,-1.1392466186689174,49.599998474121094,-1.4374813737527865,48.9900016784668,-2.275884295129002,49.18999862670898,0.044806098487557344
1065,2004-02-02,50.349998474121094,50.45000076293945,49.77999877929688,50.0,212099.0,0.011653566626940837,1.4363573311138595,100.0,67.99060943317008,53.685242952403094,-1.4562442860719997,-1.5823810098661895,-2.5551752270730503,-3.8520751612995454,22.646515289890665,0.6800003051757812,0.06444138129628385,1.5139986038208022,0.3808726060199419,2.6471246016216625,0.947435604920372,2.0805616027212324,-2.062221382988284,77.06422339424016,24.710093610321763,0.5665629989004292,2,-0.8949985504150391,-1.2749996185302734,-3.3224992752075195,-3.8599987030029297,0.20000076293945312,0,0.037735880505646247,-10.799732977303071,49.77000045776367,-1.1392466186689174,49.599998474121094,-1.4374813737527865,48.9900016784668,0.037735880505646247
1066,2004-02-03,51.0,51.5,50.29999923706055,50.5,409421.0,0.012909663268669158,-1.6666638409697792,1.4285776566757493,72.35772231651275,56.09456295946588,-1.9157934112650068,-2.2069170614096976,-3.1423088699230846,-4.470821006927082,20.874169024375732,1.2000007629394531,0.17661167316624216,2.076000213623047,0.5917900995086995,3.560210327737394,1.3338951565658732,2.8181052706802205,-2.558489625887894,82.33216690839879,28.624982135538744,0.7421050570571729,2,-1.2199993133544922,-1.2749996185302734,-3.6125001907348633,-4.295000076293945,-0.75,1,0.018627465939989207,1.4363573311138595,50.349998474121094,-10.799732977303071,49.77000045776367,-1.1392466186689174,49.599998474121094,0.018627465939989207
1067,2004-02-04,50.9000015258789,51.20000076293945,50.54999923706055,51.20000076293945,242286.0,-0.001960754394531361,3.333354526149816,-0.599998474121108,82.40744501802254,60.37704670192664,-1.5736895612741009,-2.053088816825543,-2.99059152741345,-4.344940507682551,20.52114600415783,0.6500015258789062,0.26908123664637174,1.8750017166137596,0.14828866677326857,3.6017147664542506,1.0116451916935176,2.7383582415340015,-2.2138119816957627,77.69521262339242,18.148600305929392,0.8633565249202447,2,-1.1200008392333913,-1.1750011444091726,-3.2700004577636648,-3.9950008392333913,-1.140003204345696,2,0.020628668086123847,-1.6666638409697792,51.0,1.4363573311138595,50.349998474121094,-10.799732977303071,49.77000045776367,0.020628668086123847
1068,2004-02-05,51.099998474121094,51.1500015258789,50.70000076293945,50.95000076293945,70795.0,0.003929213010740451,2.5999511726201945,-0.49999364215504327,82.60871462890015,65.3151617564993,-1.5616715081681605,-2.1780999391513944,-3.1290318083883477,-4.518747394410838,20.2199821117769,0.450000762939446,0.3655716907500164,1.9564987182617202,0.00443881581181671,3.9085586207116236,0.9804687670367684,2.932528669486672,-2.1887040934726087,78.14201499195372,14.053973211290582,0.9760299512249512,2,-1.319997787475586,-1.3749980926513672,-3.4699974060058594,-4.194997787475586,-0.8999977111816406,3,0.011741728116141159,3.333354526149816,50.9000015258789,-1.6666638409697792,51.0,1.4363573311138595,50.349998474121094,0.011741728116141159
1069,2004-02-06,50.79999923706055,51.1500015258789,50.6500015258789,51.099998474121094,230890.0,-0.005870826732264578,1.499966621844661,-2.000025431703161,76.54868937090305,68.85290566715081,-0.9964929485246188,-1.7894912500115367,-2.7674361116364565,-4.1825403235162,20.77342280728061,0.5,0.4969655483473403,1.541999435424806,-0.5191967478040382,3.6031956186536505,0.5114013438103839,2.5725975270392283,-1.681608406863944,59.30231010805327,-7.1286707064046695,1.0305980916144206,2,-0.7150001525878906,-1.0749988555908203,-3.062498092651367,-3.894998550415039,-2.0999984741210938,4,0.00787404590327423,2.5999511726201945,51.099998474121094,3.333354526149816,50.9000015258789,-1.6666638409697792,51.0,0.00787404590327423
1070,2004-02-09,51.4000015258789,51.5,50.75,51.0,103043.0,0.011811068854911122,1.500006357844945,-1.3333418104599029,78.8844966647972,71.60547635472571,-1.3356257485217213,-2.2629384920993587,-3.2982445263828524,-4.727309462822795,21.77079602412031,0.75,0.6573301297938059,1.9880016326904197,-0.23221754684849572,4.208220812229335,0.877892042920962,3.0981112224598775,-2.0910819620980234,91.66679912134803,23.387122479598972,1.1101095897694577,2,-1.315002441406243,-1.6750011444091726,-3.4575023651122976,-4.305002212524407,-2.2900009155273366,0,0.009727626170366266,1.499966621844661,50.79999923706055,2.5999511726201945,51.099998474121094,3.333354526149816,50.9000015258789,0.009727626170366266
1071,2004-02-10,51.20000076293945,51.4000015258789,50.6500015258789,51.4000015258789,88988.0,-0.003891065311325881,6.49997138988018,-0.4999999999999911,78.88449666479731,74.43673567332695,-0.9169491386539974,-1.9760157297890615,-3.047033469727438,-4.475392193254578,22.419312221637806,0.75,0.8765285016482594,1.6685009002685547,-0.6694452412393304,4.00644704177644,0.49952782951461216,2.837473971022497,-1.715794764261048,68.42115830177845,-3.1511263288485907,1.1689730707539412,2,-1.0450000762939453,-1.4750003814697266,-3.1275014877319336,-4.025001525878906,-2.0,1,-0.012695342113147046,1.500006357844945,51.4000015258789,1.499966621844661,50.79999923706055,2.5999511726201945,51.099998474121094,-0.012695342113147046
1072,2004-02-11,51.70000076293945,51.95000076293945,50.849998474121094,51.20000076293945,76356.0,0.009765624854480848,1.2000045776367188,-2.4999904632933045,79.29690293970388,76.2535736590108,-1.1087013736751246,-2.3690791689516786,-3.494437674563244,-4.917326758342625,23.248877940270816,1.1000022888183594,1.0742033257542687,2.023500823974608,-0.47745753168376126,4.524459179632977,0.7730216461454233,3.2739800018037926,-2.0545312441553207,80.76921948313766,12.264390235664521,1.2504791778291857,2,-0.8900012969970703,-1.75,-3.6275014877319336,-4.525001525878906,-2.700000762939453,2,-0.02804643600660972,6.49997138988018,51.20000076293945,1.500006357844945,51.4000015258789,1.499966621844661,50.79999923706055,-0.02804643600660972
1073,2004-02-12,51.79999923706055,52.04999923706055,51.29999923706055,51.9000015258789,136812.0,0.001934206434147212,2.750021457794902,-0.20000457763670454,83.87103224655304,78.09445658703999,-0.9653257212357715,-2.295354230086531,-3.523474990604953,-4.96048385530203,25.28080651277667,0.75,1.2231060254494395,1.9384992599487276,-0.6182115146115237,4.495210034508979,0.6601438726686055,3.2168546472288497,-1.9240765938608817,82.14282794869779,10.426336883731793,1.2783553872801245,2,-0.8850002288818359,-1.7999992370605469,-3.5524988174438477,-4.44999885559082,-2.6399993896484375,3,-0.03938225763655645,1.2000045776367188,51.70000076293945,6.49997138988018,51.20000076293945,1.500006357844945,51.4000015258789,-0.03938225763655645
1074,2004-02-13,51.25,52.0,51.099998474121094,51.849998474121094,191374.0,-0.010617746045583853,1.0,5.999847415602181,73.58126180897663,78.71564018435183,-0.2048532893628945,-1.5906312481495632,-2.8993830890193166,-4.353869359162118,27.264951719071952,0.9000015258789062,1.395348206113347,1.2385000228881822,-1.2717173115861726,3.748717357362537,-0.01660864434899878,2.493608690125363,-1.1131881655370321,42.85710393159721,-26.08524439084178,1.2551086672371776,2,-0.07500076293945312,-1.25,-3.002499580383301,-3.8999996185302734,-2.7900009155273438,4,-0.02048778999142531,2.750021457794902,51.79999923706055,1.2000045776367188,51.70000076293945,6.49997138988018,51.20000076293945,-0.02048778999142531
1075,2004-02-16,51.20000076293945,51.29999923706055,51.099998474121094,51.29999923706055,819878.0,-0.0009755948694740724,3.0000762951094835,0.16666454738501837,70.89403684640469,78.55300846545094,-0.02413996334415458,-1.3914478383812323,-2.7743445526989206,-4.250164217871088,28.870751447954234,0.20000076293945312,1.485586257027876,1.0485008239746065,-1.3947181328898637,3.4917197808390767,-0.17310865445762857,2.2701103024068416,-0.8336064401647789,39.28572401710108,-29.136580542971153,1.2216094784322364,2,0.09999847412109375,-1.2000007629394531,-2.7775001525878906,-3.8500003814697266,-2.6399993896484304,0,-0.04882812427240424,1.0,51.25,2.750021457794902,51.79999923706055,1.2000045776367188,51.70000076293945,-0.04882812427240424
1076,2004-02-17,51.5,51.599998474121094,51.0,51.0,313818.0,0.005859360011527537,-1.399993896484375,-5.0000762951094835,75.56010488491793,77.79219289510598,-0.274636447969435,-1.533810079713568,-3.0013637073536756,-4.482990881448025,31.345509009287873,0.5999984741210938,1.5608700589465272,1.1985000610351548,-1.1854491173495632,3.582449239419873,0.006525471842799391,2.3904746502275103,-0.9315730875110191,54.16675938494403,-15.663570336513928,1.1919745891923588,2,-0.14999961853027344,-1.5,-3.0749998092651367,-4.149999618530273,-3.0900001525878906,1,-0.046407755138804574,3.0000762951094835,51.20000076293945,1.0,51.25,2.750021457794902,51.79999923706055,-0.046407755138804574
1077,2004-02-18,51.75,51.79999923706055,51.29999923706055,51.5,168858.0,0.004854368932038833,1.8571553133514986,0.5,73.6264141641948,76.79415951013873,-0.43737951008618836,-1.5938076975508153,-3.158822049631482,-4.669111453929432,34.00924482017585,0.5,1.6038741669014556,1.2760000228881836,-0.9947423601550653,3.5467424059314325,0.14062883136655557,2.4113712144098116,-1.0037844085624315,71.4286233292522,0.7178754372593659,1.1353711915216251,2,-0.39999961853027344,-1.75,-3.3249998092651367,-4.399999618530273,-2.279998779296868,2,-0.04927534757604923,-1.399993896484375,51.5,3.0000762951094835,51.20000076293945,1.0,51.25,-0.04927534757604923
1078,2004-02-19,51.9000015258789,52.0,51.54999923706055,51.9000015258789,79460.0,0.0028985802102203806,3.5000762951091637,0.0,73.50997169710423,76.45652421304996,-0.5162565106138146,-1.5723988867439331,-3.21295332651858,-4.753074083602421,36.66074381094788,0.4500007629394531,1.5662292842278305,1.2660015106201072,-0.9280907519541657,3.46009377319438,0.16895537933297078,2.3630476419072437,-0.9973318969665712,90.00015258788991,17.350187195044356,1.0970461312871351,2,-0.5500011444091726,-1.9000015258788991,-3.475001335144036,-4.4450016021728445,-2.120002746582017,3,-0.05587671369205782,1.8571553133514986,51.75,-1.399993896484375,51.5,3.0000762951094835,51.20000076293945,-0.05587671369205782
1079,2004-02-20,51.349998474121094,52.099998474121094,51.29999923706055,52.0,155907.0,-0.010597360993979121,-1.133331298828125,-100.0,61.11111111111115,74.48170359597373,0.13406708792319932,-0.8360738384570823,-2.577297308066406,-4.144350069070597,38.74003535827549,0.7999992370605469,1.48653481608887,0.5704984664916992,-1.383838185744878,2.5248351187282765,-0.4066698596265894,1.5476667926099879,-0.30964929223097926,31.818087238779576,-38.60984728883316,0.9771683261182897,2,0.02500152587890625,-1.3249988555908203,-2.937498092651367,-3.894998550415039,-1.6999969482421946,4,-0.04264846527332766,3.5000762951091637,51.9000015258789,1.8571553133514986,51.75,-1.399993896484375,51.5,-0.04264846527332766
1080,2004-02-23,50.95000076293945,51.599998474121094,50.95000076293945,51.1500015258789,197018.0,-0.007789634334326778,-5.499952316466078,0.3076927591347004,49.41177315366242,71.20695653918096,0.5179917028150456,-0.28448059450715846,-2.0980747279354475,-3.687361215480081,41.293921537267835,0.6499977111816406,1.3772877940103427,0.06500072479248331,-1.6632235847764605,1.793225034361427,-0.7991114299919886,0.9291128795769552,1.1499977111816406,0.0,-66.07502712989222,0.8641121547844729,2,0.5249977111816406,-0.9250011444091797,-2.517500877380371,-3.4950008392333984,-0.9500007629394531,0,-0.048871474802371306,-1.133331298828125,51.349998474121094,3.5000762951091637,51.9000015258789,1.8571553133514986,51.75,-0.048871474802371306
1081,2004-02-24,52.45000076293945,52.45000076293945,51.04999923706055,51.04999923706055,366217.0,0.029440627625879845,1.0,-6.99998092658668,63.71681296430466,69.47583543080329,-0.878424774242994,-1.6102871772993268,-3.492049250561003,-5.120590065943013,42.80682051306662,1.5,1.3557115964675646,1.4020006179809599,-0.26703145526845873,3.0710326912303785,0.5674845813562541,2.2365166546056656,-1.5,100.0,33.932723516676276,0.8345160366247091,2,-0.75,-2.25,-3.957500457763672,-4.965000152587891,-2.4000015258789062,1,-0.07416585954364863,-5.499952316466078,50.95000076293945,-1.133331298828125,51.349998474121094,3.5000762951091637,51.9000015258789,-0.07416585954364863
1082,2004-02-25,51.9000015258789,52.5,51.6500015258789,52.1500015258789,182819.0,-0.010486162613160044,-1.2666625976562689,-0.1785712339442292,56.66669209798173,66.45313096985092,-0.33198355103954214,-0.8760136801620035,-2.8479665918461166,-4.512407496839252,44.86034602916039,0.8499984741211009,1.2466525247198277,0.7065013885497962,-0.6926763400280436,2.105679117127636,0.006912524260876296,1.406090252838716,-0.950000762939446,61.2904019708454,-3.1152677518690908,0.69958886428892,2,-0.17500114440917258,-1.6200008392333913,-3.4625005722045827,-4.415000915527337,-0.5,2,-0.06724473171212852,1.0,52.45000076293945,-5.499952316466078,50.95000076293945,-1.133331298828125,51.349998474121094,-0.06724473171212852
1083,2004-02-26,51.79999923706055,52.4000015258789,51.599998474121094,51.79999923706055,85397.0,-0.0019268263174999634,-2.9999999999999645,-0.0,58.62068511926846,64.79084467099445,-0.25924348412299025,-0.6353150230553979,-2.649879377443469,-4.370978250616552,45.83675002918391,0.8000030517578054,1.1484529310606888,0.49649906158447266,-0.7074995781407765,1.7004977013097218,-0.10550025827815546,1.0984983814471008,-0.7879985046386722,54.838638226238736,-9.79070134392169,0.6019993198626257,2,-0.07499885559082031,-1.519998550415039,-3.4899988174438477,-4.314998626708984,-0.20000076293945312,3,-0.04498065734893697,-1.2666625976562689,51.9000015258789,1.0,52.45000076293945,-5.499952316466078,50.95000076293945,-0.04498065734893697
1084,2004-02-27,52.0,52.0,51.6500015258789,52.0,214607.0,0.0038610186464320684,1.0,0.0,55.55553985721743,63.08656722775143,-0.3818212691879239,-0.6953339532467027,-2.7526069522289873,-4.518388161039013,46.550790509823436,0.34999847412110086,1.0083345360585554,0.5849998474121065,-0.4171563715904085,1.5871560664146216,0.083921737910849,1.086077956913364,-0.9284792968749969,67.74191960583083,6.262780342223763,0.5010781095012585,2,-0.27499961853027344,-1.7199993133544922,-3.689999580383301,-4.295000076293945,-0.5499992370605469,4,-0.0426923311673677,-2.9999999999999645,51.79999923706055,-1.2666625976562689,51.9000015258789,1.0,52.45000076293945,-0.0426923311673677
1085,2004-03-01,52.25,52.25,51.79999923706055,52.25,165707.0,0.004807692307692291,1.0,0.0,59.633019174975615,61.31689103775783,-0.5221223422539154,-0.8386924130134688,-2.8984888602750516,-4.720994887103316,47.38149529585757,0.4500007629394531,0.8384863516985561,0.7399997711181641,-0.19504900832769323,1.6750485505640214,0.27247538139523897,1.2075241608410892,-1.1213401249999961,82.75862976146315,21.242301237569038,0.4675243897229284,3,-0.5249996185302734,-1.9699993133544922,-3.934999465942383,-4.5,-0.8499984741211009,0,-0.049760736346815326,1.0,52.0,-2.9999999999999645,51.79999923706055,-1.2666625976562689,51.9000015258789,-0.049760736346815326
1086,2004-03-02,51.95000076293945,53.04999923706055,51.849998474121094,51.95000076293945,339436.0,-0.005741612192546319,-10.99973297730307,0.0,52.380952380952394,58.95628417295313,-0.16939091153333408,-0.48894054369168316,-2.5053823338097487,-4.367840187647587,47.640555638844184,1.2000007629394531,0.7582011079090663,0.39250049591064595,-0.529896519737342,1.3148975115586339,-0.06869801191334801,0.8536990037346399,-0.7664872829394511,24.138076183410547,-33.4994363298081,0.4611985078239941,3,0.049999237060546875,-1.0900020599365234,-3.5275001525878906,-4.200000762939453,-0.6500015258789062,1,-0.03753610653131234,1.0,52.25,1.0,52.0,-2.9999999999999645,51.79999923706055,-0.03753610653131234
1087,2004-03-03,51.95000076293945,52.099998474121094,51.599998474121094,51.95000076293945,127763.0,0.0,2.333384196739656,0.0,51.45632506247954,56.50587899132816,-0.15425932428644273,-0.4281978474495105,-2.4103553737929957,-4.325162391190531,47.71467992727354,0.5,0.7075881703819036,0.34000053405761577,-0.5435335576859899,1.2235346258012214,-0.10176651181419061,0.7817675799294221,-0.6544981375158159,24.138076183410547,-29.143899364634983,0.441767045871803,3,0.049999237060546875,-1.0900020599365234,-3.2625017166137695,-4.125001907348633,-0.6500015258789062,2,-0.036573657323877184,-10.99973297730307,51.95000076293945,1.0,52.25,1.0,52.0,-0.036573657323877184
1088,2004-03-04,51.70000076293945,52.20000076293945,51.6500015258789,51.70000076293945,201649.0,-0.0048123194673433956,-10.000152590217546,0.0,54.63918093375881,55.786775638289,0.07195378134050401,-0.1380187110540163,-2.066274185557049,-4.021689342263755,47.82043954926987,0.549999237060554,0.5972681028856286,0.06000041961669922,-0.7907580658092286,0.910758905042627,-0.3653788230962647,0.4853796623296631,-0.2992283408175993,6.896705944873707,-45.73334495987958,0.4253792427129652,3,0.2999992370605469,-0.7700004577636719,-2.9625015258789062,-3.7350006103515625,-0.40000152587890625,3,-0.00580269308768766,2.333384196739656,51.95000076293945,-10.99973297730307,51.95000076293945,1.0,52.25,-0.00580269308768766
1089,2004-03-05,51.20000076293945,51.95000076293945,50.79999923706055,51.20000076293945,176061.0,-0.009671179741227776,-1.8749928474699118,0.0,50.0,55.85213417677096,0.6128910712435669,0.4147493205948365,-1.4760632907095186,-3.475371093335525,47.43043501295025,1.1500015258789062,0.474070875094462,-0.4599996566772475,-1.2437826843430457,0.3237833709885507,-0.8518911705101502,-0.06810814284434485,1.8499984741210938,17.777845594618054,-35.030736064319086,0.39189151383290066,3,0.7249984741210938,0.15999794006347656,-2.137500762939453,-2.9000015258789062,0.09999847412109375,4,0.007812455180101763,-10.000152590217546,51.70000076293945,2.333384196739656,51.95000076293945,-10.99973297730307,51.95000076293945,0.007812455180101763
1090,2004-03-08,51.9000015258789,52.20000076293945,51.349998474121094,51.9000015258789,120233.0,0.013671889697433937,1.8333481683048043,0.0,53.508782496844454,54.71790856927538,0.06908444199561359,-0.2591593018294489,-2.1084193817467707,-4.122437158659238,46.833538389037976,1.0,0.35194387179285513,0.21500110626219993,-0.5657544414280054,0.9957566539524052,-0.1753766675829027,0.6053788801073026,1.104997711181646,48.888990614148994,-3.5929733289809747,0.390377773845102,3,0.02499771118164773,-0.4850025177001882,-2.6625022888183523,-3.4250030517578054,-0.5500030517578054,0,-0.008670534676479047,-1.8749928474699118,51.20000076293945,-10.000152590217546,51.70000076293945,2.333384196739656,51.95000076293945,-0.008670534676479047
1091,2004-03-09,50.54999923706055,51.79999923706055,50.54999923706055,50.54999923706055,284827.0,-0.026011604029437252,0.0,0.0,41.17647388814305,52.99677321262665,1.2529941148072012,1.0958336430238234,-0.6999068165161049,-2.721543777855686,45.95678727938795,1.3500022888183523,0.30472606525233914,-1.1025011062622099,-2.0117957129335267,-0.1932064995908931,-1.5571484095978718,-0.6478538029265479,2.410899999999998,0.0,-48.01636526653253,0.45464730333565906,3,1.25,1.125,-1.2849998474121094,-2.075000762939453,0.049999237060546875,1,0.016815080151280748,1.8333481683048043,51.9000015258789,-1.8749928474699118,51.20000076293945,-10.000152590217546,51.70000076293945,0.016815080151280748
1092,2004-03-10,50.25,50.79999923706055,50.25,50.25,172843.0,-0.005934703097692728,0.0,0.0,38.129493243873725,50.71997411536055,1.4464349619703825,1.3508936595986114,-0.3436769652380107,-2.3734780247392138,44.459830528618575,0.5499992370605469,0.34620434177794834,-1.3300003051757798,-2.433774218973589,-0.22622639137797051,-1.8818872620746845,-0.7781133482768752,2.614463237060548,0.0,-40.941570173790474,0.5518869568989037,3,1.3999996185302734,1.3999996185302734,-0.4974994659423828,-1.4400005340576172,0.7000007629394531,2,0.02089550720518507,0.0,50.54999923706055,1.8333481683048043,51.9000015258789,-1.8749928474699118,51.20000076293945,0.02089550720518507
1093,2004-03-11,49.7599983215332,50.04999923706055,49.25,49.7599983215332,257546.0,-0.009751277183418838,1.7586093499250217,0.0,38.46154272043706,48.82064110016273,1.806615929916191,1.7710290033383629,0.19802081858598797,-1.8377711853080214,42.70685930936282,1.0,0.15779753201734792,-1.7180019378662124,-3.082432226098902,-0.3535716496335226,-2.4002170819825537,-1.035786793749871,2.9475971213037084,17.28807422493777,-23.78278066605417,0.6822151441163443,3,1.3900012969970703,1.3900012969970703,-0.0074977874755859375,-0.8649978637695312,1.8400001525878906,3,0.030948572497457638,0.0,50.25,0.0,50.54999923706055,1.8333481683048043,51.9000015258789,0.030948572497457638
1094,2004-03-12,50.20000076293945,50.45000076293945,48.41999816894531,50.20000076293945,263627.0,0.008842493091802295,7.1200103759765625,0.0,44.588750784406535,47.14905572343283,1.2118737247950762,1.3157912404848418,-0.2115089726895576,-2.2207429405522348,41.6081693398265,2.0300025939941406,0.05411878890902244,-1.2254995346069322,-2.7029871766709306,0.25198810745706623,-1.9642433556389278,-0.4867557135749365,2.2309870444705027,47.08998339901404,0.7899054053914156,0.7387438210319976,3,0.5349979400634766,0.5349979400634766,-0.44750022888183594,-1.3050003051757812,1.5999984741210938,4,0.02191231986859199,1.7586093499250217,49.7599983215332,0.0,50.25,0.0,50.54999923706055,0.02191231986859199
1095,2004-03-15,48.70000076293945,50.0,48.31999969482422,48.70000076293945,478219.0,-0.02988047763352597,-3.4210410078803393,0.0,22.943753922032684,43.87825589466398,2.4086441783304124,2.7604226834469614,1.2976484141658204,-0.6796795631885999,40.48325802848854,1.8800010681152344,-0.10308271793796564,-2.600499534606932,-4.516312068133352,-0.684687001080512,-3.5584058013701423,-1.642593267843722,3.3298880806240376,10.919572359226143,-27.40689302392373,0.9579062667632102,3,1.5599994659423828,1.9849987030029297,1.2049989700317383,0.19499969482421875,3.450000762939446,0,0.053388058180477094,7.1200103759765625,50.20000076293945,1.7586093499250217,49.7599983215332,0.0,50.25,0.053388058180477094
1096,2004-03-16,49.11000061035156,49.13999938964844,48.45000076293945,49.11000061035156,348030.0,0.008418887905318417,22.00089013224822,0.0,29.45510011460931,41.43367534490062,1.7359818808557463,2.2790368890661625,0.901758993136923,-1.052680899432005,39.049211315156874,0.6899986267089844,-0.2565546983180482,-2.0709997177124038,-4.218555870835274,0.07655643541046686,-3.1447777942738355,-0.997221641150972,2.4747015353632165,31.854881505944316,-3.419459497685903,1.0737780765614342,3,1.1499996185302734,1.5749988555908203,0.7949991226196289,-0.21500015258789062,3.0400009155273366,1,0.04561184760599213,-3.4210410078803393,48.70000076293945,7.1200103759765625,50.20000076293945,1.7586093499250217,49.7599983215332,0.04561184760599213
1097,2004-03-17,49.20000076293945,49.790000915527344,48.709999084472656,49.20000076293945,268164.0,0.0018326237318131433,-1.2040778195576523,0.0,30.82598807880096,38.78776502768309,1.3576418763873974,2.0956469022881947,0.8388116742657203,-1.1007917909810487,37.075291185481014,1.0800018310546875,-0.47347659601712877,-1.8534996032714872,-4.156013636203625,0.4490144296606502,-3.004756619737556,-0.7022425868054185,1.9929370886684552,41.31458341914905,8.163248799682918,1.1512570164660698,3,1.0599994659423828,1.4849987030029297,0.7399997711181641,-0.30500030517578125,3.6499977111816406,2,0.028455237590894633,22.00089013224822,49.11000061035156,-3.4210410078803393,48.70000076293945,7.1200103759765625,50.20000076293945,0.028455237590894633
1098,2004-03-18,49.0,49.72000122070313,48.52000045776367,49.0,127228.0,-0.004065056094269548,-1.5000039736467894,0.0,27.876127106943045,36.32955692845454,1.2676806552617137,2.1789637900574874,1.0689347527661113,-0.8569251075848001,34.91291670740513,1.2000007629394602,-0.6436882558463424,-1.9085002899169936,-4.347752148451903,0.5307515686179158,-3.128126219184452,-0.6888743606495353,1.848185272793863,31.924880947477195,3.0189398140904444,1.2196259292674554,3,1.260000228881836,1.6849994659423828,1.380000114440918,0.12000083923339844,4.849998474121094,3,0.039795933937539774,-1.2040778195576523,49.20000076293945,22.00089013224822,49.11000061035156,-3.4210410078803393,48.70000076293945,0.039795933937539774
1099,2004-03-19,49.15999984741211,49.4000015258789,49.0,49.15999984741211,70736.0,0.003265303008410436,-1.5000119209402794,0.0,26.905850052316566,33.37367554572921,0.8804654836685373,1.9462686017094413,0.948629872009441,-0.9632207384128861,33.24536062555313,0.40000152587889914,-0.8237281739825377,-1.639000511169435,-4.18891440821001,0.9109133858711402,-2.913957459689719,-0.36404356264915094,1.3848031560253986,50.0,26.753291170049675,1.2749569485202874,3,0.8999996185302734,1.5249996185302734,1.297499656677246,0.010000228881835938,4.439998626708984,4,0.049633820876373136,-1.5000039736467894,49.0,-1.2040778195576523,49.20000076293945,22.00089013224822,49.11000061035156,0.049633820876373136
1100,2004-03-22,48.459999084472656,49.20000076293945,48.1500015258789,48.459999084472656,106676.0,-0.014239234440850068,-2.387120988383485,0.0,25.38788541716542,31.619387937842806,1.1635451492381321,2.5825696451146882,1.6871351165397002,-0.21543604912571368,32.59725577230576,1.049999237060554,-1.042261013486602,-2.214501190185544,-4.968365828194081,0.5393634478229927,-3.5914335091898124,-0.8375688711812757,1.8178275219312567,18.902297192940367,-4.056854166026184,1.3769323190042695,3,1.0150012969970703,2.1400012969970703,2.127500534057617,0.7100009918212891,5.1399993896484375,0,0.06892282739761924,-1.5000119209402794,49.15999984741211,-1.5000039736467894,49.0,-1.2040778195576523,49.20000076293945,0.06892282739761924
1101,2004-03-23,48.56000137329102,48.9000015258789,48.20000076293945,48.56000137329102,106892.0,0.002063604843327571,1.0588248493756893,0.0,26.42562836305683,30.318958506640932,0.8399005493407401,2.2938002146725793,1.6117965881958085,-0.26738613656164745,31.151025836427554,0.700000762939446,-1.2140406095864478,-1.9199989318847557,-4.695265954359613,0.8552680905901013,-3.3076324431221877,-0.5323654206473236,1.419929721839388,25.00000000000076,2.0995091066273375,1.3876335112374298,3,0.739999771118157,2.039999008178704,2.0899982452392507,0.6099987030029226,4.189998626708977,1,0.07392916085382262,-2.387120988383485,48.459999084472656,-1.5000119209402794,49.15999984741211,-1.5000039736467894,49.0,0.07392916085382262
1102,2004-03-24,48.40999984741211,48.93999862670898,48.22000122070313,48.40999984741211,116221.0,-0.0030889934439214395,-2.7894874214468515,0.0,26.79833896838703,29.023046978635378,0.7838837534859522,2.28614545320535,1.7855498051041963,-0.07035552598378558,29.56546409534799,0.7199974060058452,-1.4908035491662233,-1.8955003738403349,-4.733012305138452,0.9420115574577821,-3.314256339489397,-0.47674440819127284,1.3137411080230876,16.560405864430308,-8.018929135852446,1.4187559656490596,3,0.8900012969970703,2.190000534057617,2.265000343322754,0.7600002288818359,3.7900009155273438,2,0.0772568000465863,1.0588248493756893,48.56000137329102,-2.387120988383485,48.459999084472656,-1.5000119209402794,49.15999984741211,0.0772568000465863
1103,2004-03-25,49.47000122070313,49.47000122070313,48.45000076293945,49.47000122070313,138147.0,0.02189633085379339,1.0,0.0,38.69283261984493,28.367944960350755,-0.35937146529806796,1.0989817238982909,0.7846737091930791,-1.0792412511042073,27.736563080621558,1.0600013732910227,-1.5620116362960204,-0.718999099731441,-3.488668965868321,2.050670766405439,-2.103834032799881,0.6658358333369989,0.0334162145941832,100.0,71.48031232764603,1.3848349330684409,3,-0.395000457763679,1.1299991607665945,1.2049989700317312,-0.3000011444091868,2.0799980163574148,3,0.06832417970516325,-2.7894874214468515,48.40999984741211,1.0588248493756893,48.56000137329102,-2.387120988383485,48.459999084472656,0.06832417970516325
1104,2004-03-26,49.77999877929688,50.0,49.29999923706055,49.77999877929688,139215.0,0.006266374589536383,2.181803995006345,0.0,35.39944975955892,29.751911164520337,-0.8216130388437648,0.6473285245233384,0.5337869244765514,-1.3373983561093397,25.566872251845002,0.7000007629394531,-1.5840251150963098,-0.2980014801025348,-2.9369298988025534,2.340926938597484,-1.617465689452544,1.0214627292474745,-1.629997253417983,88.10803231566791,59.596955568181336,1.3194642093500082,3,-0.704998016357429,0.8200016021728445,0.8950014114379812,-0.6099987030029368,2.220001220703118,4,0.08175973874304088,1.0,49.47000122070313,-2.7894874214468515,48.40999984741211,1.0588248493756893,48.56000137329102,0.08175973874304088
1105,2004-03-29,49.6500015258789,49.70000076293945,48.9000015258789,49.6500015258789,163587.0,-0.0026114354480869517,15.000228885326319,0.0,42.54969365604972,31.206866002458156,-0.60646264491821,0.6034946444157896,0.7177673710807113,-1.1537145358772207,23.218657887570636,0.879997253417983,-1.5808049641082533,-0.2979988098144588,-2.734835872583858,2.1388382529549403,-1.5164173411991584,0.9204197215702408,-1.463000030517577,80.55563208500806,46.43716810160054,1.2184185313846998,3,-0.575000762939446,0.9499988555908274,1.0499982833862376,-0.4550018310546804,2.6499977111816477,0,0.07955683437760519,2.181803995006345,49.77999877929688,1.0,49.47000122070313,-2.7894874214468515,48.40999984741211,0.07955683437760519
1106,2004-03-30,50.0,50.20000076293945,49.52000045776367,50.0,132971.0,0.007049314468573931,2.399988555951859,0.0,47.94745618112098,33.10925134716038,-0.9129440308154386,0.10531617164310347,0.42370837657671956,-1.4538330054448636,19.930410344423855,0.6800003051757812,-1.6598281015113514,0.14949970245361044,-2.0988168017888214,2.3978162066960422,-0.9746585496676019,1.2736579545748228,-1.7767385345459061,89.89894903139415,49.33877395405142,1.1241582521212143,3,-0.8249988555908203,0.6000003814697266,0.7499990463256836,-0.7650012969970703,3.0999984741210938,1,0.07199996948242182,15.000228885326319,49.6500015258789,2.181803995006345,49.77999877929688,1.0,49.47000122070313,0.07199996948242182
1107,2004-03-31,50.04999923706055,50.25,49.849998474121094,50.04999923706055,116568.0,0.0009999847412109908,1.0,0.0,52.566379090333335,35.852612678648185,-0.9271957392913706,-0.09942223126714111,0.4378305743413904,-1.4545921489911748,17.055481578571595,0.40000152587890625,-1.4370585102040536,0.2944990158081069,-1.7296863862056426,2.3186844178218564,-0.7175936851987643,1.306591716814978,-1.7476681997070358,88.88884179384095,43.510098967202126,1.0120927010068743,3,-0.8499984741210938,0.5500011444091797,0.9000015258789062,-0.5199985504150391,2.049999237060547,2,0.05394607001192875,2.399988555951859,50.0,15.000228885326319,49.6500015258789,2.181803995006345,49.77999877929688,0.05394607001192875
1108,2004-04-01,51.4000015258789,51.4000015258789,50.0,51.4000015258789,220342.0,0.02697307311482855,1.0,0.0,59.146345363777144,39.434889935477145,-2.124354563228458,-1.5526576486048853,-0.8439363076561577,-2.751475094750873,14.37575164611985,1.4000015258788991,-1.2584675758531887,1.659501266479488,-0.3076555533405667,3.6266580862995426,0.6759228565694642,2.6430796763895117,-2.980810350766596,100.0,52.572428049337944,0.9835784099100258,4,-1.625,-0.8000011444091726,-0.39750099182128196,-1.845001220703118,0.299999237060554,3,0.015564187029406318,1.0,50.04999923706055,2.399988555951859,50.0,15.000228885326319,49.6500015258789,0.015564187029406318
1109,2004-04-02,51.599998474121094,51.75,51.0,51.599998474121094,176650.0,0.003890991095428342,3.999949137887188,0.0,77.56652696360857,45.23251677397083,-2.1700423647964087,-1.8141644327726567,-0.9635850724397201,-2.901121231526041,13.40470505253229,0.75,-1.080451545124859,1.8394983291625948,-0.19704648795722335,3.876043146282413,0.8212259206026857,2.857770737722504,-2.942342470947466,94.736785747748,40.92766805280122,1.0182724085599095,4,-1.6249980926513672,-0.9999980926513672,-0.5974979400634766,-2.0449981689453125,-0.9499969482421946,4,-0.000968977491067613,1.0,51.4000015258789,1.0,50.04999923706055,2.399988555951859,50.0,-0.000968977491067613
1110,2004-04-05,51.45000076293945,51.79999923706055,51.29999923706055,51.45000076293945,64931.0,-0.002906932473202839,-2.3332994252581254,0.0,73.4000193786767,50.45189355348414,-1.7336182954037866,-1.79145715706062,-0.7462207764522759,-2.6904358064604637,12.147086809784927,0.5,-0.8511670500569437,1.7120006561279268,-0.23289909274394915,3.656900404999803,0.7395507816919888,2.684450530563865,-2.483110360083188,84.64918151276251,26.90374698410266,0.9724498744359372,4,-1.4400005340576172,-0.8500003814697266,-0.44750022888183594,-1.8950004577636719,-1.25,0,0.010689975294552845,3.999949137887188,51.599998474121094,1.0,51.4000015258789,1.0,50.04999923706055,0.010689975294552845
1111,2004-04-06,51.4000015258789,51.70000076293945,50.95000076293945,51.4000015258789,144243.0,-0.0009718024551822468,1.5000063578448857,0.0,72.17744819582308,55.494016800977036,-1.3839351316174913,-1.7650055589640772,-0.6393302202379729,-2.5874070593439455,11.995846885875137,0.75,-0.6125812110992186,1.6195013046264606,-0.4342140624416757,3.673216671694597,0.5926436210923924,2.6463589881605287,-2.093138062918122,79.48730488809211,18.851200197060095,1.026857683534067,4,-1.2750015258788991,-0.8000011444091726,-0.39750099182128196,-1.845001220703118,-1.700000762939446,1,0.017509682577120378,-2.3332994252581254,51.45000076293945,3.999949137887188,51.599998474121094,1.0,51.4000015258789,0.017509682577120378
1112,2004-04-07,51.29999923706055,51.70000076293945,51.04999923706055,51.29999923706055,89851.0,-0.0019455697636118208,-1.600006103515625,0.0,73.6625591926021,59.37954197572784,-0.9285187689525571,-1.6678164650070286,-0.47597818600259245,-2.438410190021415,12.279104727051834,0.6500015258789062,-0.2776566994718692,1.4669990539550781,-0.6884161405984273,3.6224142485085835,0.3892914566783219,2.5447066512318344,-1.6939594812077985,72.22221044846025,7.625743920407729,1.0777075972767534,4,-0.9499988555908203,-1.1249980926513672,0.13000011444091797,-1.2549991607666016,-0.75,2,0.035087704947959875,1.5000063578448857,51.4000015258789,-2.3332994252581254,51.45000076293945,3.999949137887188,51.599998474121094,0.035087704947959875
1113,2004-04-08,51.29999923706055,51.70000076293945,51.0,51.29999923706055,92961.0,0.0,-1.3333418104599266,0.0,72.76596573587972,63.53137708420793,-0.7170390182656874,-1.6301042158240833,-0.43098733463669703,-2.383649018544105,12.850155784169011,0.7000007629394531,0.07034449195697334,1.3899990081787124,-0.8622885517947694,3.642286568152194,0.2638552281919715,2.5161427881654532,-1.4306843434628647,41.17636499088959,-24.222725135475194,1.1261437799867413,4,-0.9499988555908203,-1.1249980926513672,0.13000011444091797,-1.2250003814697266,-0.5499992370605469,3,0.015594527270140768,-1.600006103515625,51.29999923706055,1.5000063578448857,51.4000015258789,-2.3332994252581254,51.45000076293945,0.015594527270140768
1114,2004-04-09,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0,0.0,1.0,0.0,85.5000357628206,68.30363731829358,-0.5350150159428964,-1.626880737468909,-0.39054937991332395,-2.331205992481074,12.599714901232318,0.0,0.452531860764644,1.3349990844726562,-0.9993347459666779,3.6693329149119904,0.16783216925298916,2.5021659996923233,-1.199002222247323,41.17636499088959,-28.86068093960663,1.1671669152196684,4,-0.6399993896484375,-1.1249980926513672,0.16500091552734375,-1.125,-1.2999992370605469,4,0.007797300815356234,-1.3333418104599266,51.29999923706055,-1.600006103515625,51.29999923706055,1.5000063578448857,51.4000015258789,0.007797300815356234
1115,2004-04-12,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0,0.0,1.0,0.0,85.12823271645955,72.43483471110899,-0.3088254283072587,-1.4989606096062715,-0.36797561245201393,-2.2827013366107423,12.240749873713389,0.0,0.6836432238084171,1.2049991607666044,-1.1222894377235235,3.5322877592567323,0.04135486152154044,2.3686434600116684,-0.9951219555776447,46.66646321614583,-27.866719090192134,1.1636442992450655,4,-0.47500038146972656,-1.1249980926513672,0.3424997329711914,-1.125,-1.2000007629394531,0,-0.012670520874239477,1.0,51.29999923706055,-1.3333418104599266,51.29999923706055,-1.600006103515625,51.29999923706055,-0.012670520874239477
1116,2004-04-13,51.349998474121094,51.599998474121094,50.95000076293945,51.349998474121094,164152.0,0.0009746440117766042,1.5999908447265625,0.0,88.68427789127055,76.44793457787979,-0.16448639179724012,-1.4467142154052937,-0.41530936226958914,-2.2869255380403075,11.671408775495983,0.6499977111816406,0.9353726208233439,1.142998504638669,-1.2002430898108898,3.486240099088228,-0.02862229258611393,2.314619301863452,-0.8657065579688776,53.333028157552086,-27.354638442336046,1.1716207972247796,4,-0.4499988555908203,-1.3749980926513672,0.32000064849853516,-1.1749992370605469,-0.34999847412109375,1,-0.02239528228537735,1.0,51.29999923706055,1.0,51.29999923706055,-1.3333418104599266,51.29999923706055,-0.02239528228537735
1117,2004-04-14,50.599998474121094,51.54999923706055,49.959999084472656,50.599998474121094,102530.0,-0.014605647951050682,-1.4843776077056958,0.0,66.18911769849578,77.23046483729296,0.7506773068651569,-0.6181447551937822,0.33191975893804937,-1.5006354763075365,11.990385311875954,1.5900001525878906,1.1202354107592356,0.32299861907959126,-1.9768234015127817,2.622820639671964,-0.8269123912165952,1.4729096293757777,1.2000007629394531,36.781538636926676,-39.75044367995344,1.1499110102961865,4,0.2800006866455078,-0.6249980926513672,1.1375007629394531,-0.4249992370605469,-0.5499992370605469,2,-0.017786516567622757,1.5999908447265625,51.349998474121094,1.0,51.29999923706055,1.0,51.29999923706055,-0.017786516567622757
1118,2004-04-15,50.95000076293945,51.1500015258789,50.349998474121094,50.95000076293945,155962.0,0.0069170414895836085,3.0000000000001066,0.0,66.57228969695247,76.00888291877561,0.3689260789073785,-0.8585876665955539,-0.023290966852911765,-1.8087506522673635,12.119264671612651,0.8000030517578054,1.2612931867510824,0.5755008697509751,-1.6608348429197193,2.8118365824216696,-0.5426669865843721,1.6936687260863224,0.8131984710693345,60.36597847021279,-14.094398843600622,1.1181678563353457,4,-0.07000160217285156,-0.9750003814697266,0.6999988555908203,-0.4500007629394531,0.049999237060546875,3,-0.00785086398212309,-1.4843776077056958,50.599998474121094,1.5999908447265625,51.349998474121094,1.0,51.29999923706055,-0.00785086398212309
1119,2004-04-16,51.599998474121094,51.599998474121094,50.79999923706055,51.599998474121094,103638.0,0.012757560381715383,1.0,0.0,74.07406360850052,76.08377672208937,-0.314102908748886,-1.3875548035482765,-0.6613801197668323,-2.4115386038290296,12.037643202680833,0.7999992370605469,1.3945235573808858,1.1034986495971708,-1.1200520665536473,3.327049365747989,-0.008276708478241801,2.2152740076725834,0.12713675689697368,100.0,25.223766377664873,1.1117753580754102,4,-0.7699985504150391,-1.6249980926513672,-0.4499988555908203,-1.0999984741210938,-0.34999847412109375,4,-0.01647283913288089,3.0000000000001066,50.95000076293945,-1.4843776077056958,50.599998474121094,1.5999908447265625,51.349998474121094,-0.01647283913288089
1120,2004-04-19,51.79999923706055,51.79999923706055,51.04999923706055,51.79999923706055,96822.0,0.003875983892514201,1.0,0.0,73.07692683895415,76.18371879354837,-0.5132042211548438,-1.3960790434746428,-0.8662455958711774,-2.5630066190387666,11.090811013633257,0.75,1.3824326421897197,1.1364994049072266,-0.9398759740412075,3.2128747838556606,0.09831171543300599,2.174687094381447,-1.8400001525878906,100.0,26.015699574347778,1.0381876894742184,4,-0.9200000762939453,-1.8249988555908203,-1.0650005340576172,-1.2999992370605469,-1.0499992370605469,0,-0.03474902053227691,1.0,51.599998474121094,3.0000000000001066,50.95000076293945,-1.4843776077056958,50.599998474121094,-0.03474902053227691
1121,2004-04-20,52.1500015258789,52.25,51.349998474121094,52.1500015258789,608091.0,0.0067568010419571944,8.000152590218327,0.0,75.00002270652718,76.33232585065116,-0.8332568010428076,-1.5424179971915706,-1.2106982317107295,-2.8704108300935545,10.288791683368418,0.9000015258789062,1.2562503187508725,1.3070016860961857,-0.6189658141583791,3.2329691863507506,0.34401793596889974,2.2699854362234717,-2.1532024383544837,95.63325615098834,22.562103139986633,0.962983750127283,4,-1.045001983642571,-1.950000762939446,-1.6775016784667898,-1.6500015258788991,-0.700000762939446,1,-0.03930974097365103,1.0,51.79999923706055,1.0,51.599998474121094,3.0000000000001066,50.95000076293945,-0.03930974097365103
1122,2004-04-21,52.1500015258789,52.349998474121094,51.79999923706055,52.1500015258789,86643.0,0.0,1.750038147554644,0.0,63.15790178153151,75.26476318905692,-0.7822679713485101,-1.3152960708469195,-1.2211531174590746,-2.830094674277234,9.545927453330835,0.5499992370605469,1.1724242437149783,1.1200016021728416,-0.5157052415920518,2.755708445937735,0.3021481802903949,1.9378550240552883,-2.0630744018554594,90.00015258789027,19.495286619421037,0.8178534218824449,4,-0.9950027465820241,-1.9000015258788991,-1.6775016784667898,-1.6500015258788991,-0.8000030517578054,2,-0.022051802343825866,8.000152590218327,52.1500015258789,1.0,51.79999923706055,1.0,51.599998474121094,-0.022051802343825866
1123,2004-04-22,52.849998474121094,52.849998474121094,52.1500015258789,52.849998474121094,173002.0,0.013422759880358459,1.0,0.0,68.65672491579194,73.39328420605372,-1.3849140490598941,-1.843611601559303,-1.9269102257676778,-3.4773121466600685,9.736848210368892,0.6999969482421946,1.1174142222162615,1.650998687744142,-0.004383594229835808,3.30638096971812,0.8233075467571496,2.4786898287311345,-2.6272870690917927,100.0,31.2152761396637,0.8276911409869903,4,-1.4449996948242188,-2.3499984741210938,-2.3774986267089844,-2.3499984741210938,-1.0499992370605469,3,-0.05298011954402637,1.750038147554644,52.1500015258789,8.000152590218327,52.1500015258789,1.0,51.79999923706055,-0.05298011954402637
1124,2004-04-23,53.849998474121094,54.29999923706055,52.79999923706055,53.849998474121094,384495.0,0.01892147642141695,2.3333276819395583,0.0,78.57139613353255,72.66474680795073,-2.218451084805828,-2.659413020398233,-2.9034382284785494,-4.4141901047410315,11.08911550526052,1.5,1.0913514457828342,2.4474987030029283,0.544461508298653,4.3505358977072035,1.4959801056507942,3.3990173003550623,-3.417104103564448,86.15382267878606,18.57544980430974,0.9515185973521368,4,-1.7199993133544922,-2.624998092651367,-3.3774986267089844,-3.3499984741210938,-2.0,4,-0.05292476425028547,1.0,52.849998474121094,1.750038147554644,52.1500015258789,8.000152590218327,52.1500015258789,-0.05292476425028547
1125,2004-04-26,53.599998474121094,53.95000076293945,53.04999923706055,53.599998474121094,186115.0,-0.004642525665439767,1.571416115355691,0.0,74.99995665118259,71.14426667016318,-1.7968434255319252,-2.211711832285573,-2.6307754398349346,-4.101880973189381,12.04906086771627,0.9000015258789062,1.0752682735887191,1.9999988555908175,0.043633168290973856,3.956364542890661,1.0218160119408992,2.9781816992407357,-2.780393616914054,76.27116671515857,9.777875479157743,0.9781828436499211,4,-1.4699993133544922,-2.374998092651367,-3.227499008178711,-3.0999984741210938,-2.1499977111816406,0,-0.043843256362324556,2.3333276819395583,53.849998474121094,1.0,52.849998474121094,1.750038147554644,52.1500015258789,-0.043843256362324556
1126,2004-04-27,53.599998474121094,53.75,53.099998474121094,53.599998474121094,131319.0,0.0,3.3332994252581254,0.0,76.74418192028347,72.31705158369515,-1.613827989232341,-2.03238173767204,-2.617316745317332,-4.042452059237839,13.62661828249224,0.6500015258789062,1.021794860440977,1.8199989318847685,-0.17852626272060945,3.8185241264901464,0.8207363345820795,2.8192615291874574,-2.432354178928705,71.99996948242188,5.973937439514941,0.9992625973026896,4,-1.2749996185302734,-2.3499984741210938,-3.562498092651367,-3.0999984741210938,-1.8499984741210938,1,-0.05317161483683841,1.571416115355691,53.599998474121094,2.3333276819395583,53.849998474121094,1.0,52.849998474121094,-0.05317161483683841
1127,2004-04-28,52.75,53.75,52.5,52.75,243510.0,-0.015858180938782773,-4.0,0.0,64.07768356664724,72.03987312477234,-0.4769340366239305,-1.0221402532805755,-1.7715186243605316,-3.129859457363068,14.904754686367152,1.25,0.9586576033997787,0.8350004196166978,-1.0319130847171465,2.701913923950542,-0.0984563325502208,1.7684571717836164,-1.2691202106207982,27.90693548186799,-39.55790462932491,0.933456752166922,4,-0.20000076293945312,-1.489999771118164,-2.799999237060547,-2.25,-1.0999984741211009,2,-0.02464453529972599,3.3332994252581254,53.599998474121094,1.571416115355691,53.599998474121094,2.3333276819395583,53.849998474121094,-0.02464453529972599
1128,2004-04-29,52.20000076293945,52.79999923706055,52.20000076293945,52.20000076293945,154247.0,-0.010426525821052968,0.0,0.0,57.89475445382877,70.2421721075866,0.30063997827326716,-0.43124419409360826,-1.2370331191910608,-2.5199885489301153,14.870995528778542,0.5999984741210938,0.868817074955551,0.24500122070312358,-1.609693612706046,2.099696054112293,-0.6823461960014612,1.1723486374077083,-0.4372090287921182,0.0,-67.86588711483395,0.927347416704585,4,0.47499847412109375,-0.8250007629394531,-2.25,-1.7000007629394531,-0.7000007629394531,3,-0.016283568513313806,-4.0,52.75,3.3332994252581254,53.599998474121094,1.571416115355691,53.599998474121094,-0.016283568513313806
1129,2004-04-30,51.54999923706055,52.349998474121094,51.54999923706055,51.54999923706055,142785.0,-0.012452136329093477,0.0,0.0,51.9685044100314,67.89679183770629,1.053600613146351,0.22642856486537255,-0.5926873042818741,-1.8161613414520446,14.21734690603545,0.7999992370605469,0.9384341604083701,-0.40250034332275675,-2.25934349837744,1.4543428117319266,-1.330921920850102,0.5259212342045885,2.75,0.0,-67.63322838022447,0.9284215775273433,4,1.2749996185302734,0.05000114440917969,-1.712498664855957,-1.0499992370605469,0.4500007629394531,4,0.004849660595538152,0.0,52.20000076293945,-4.0,52.75,3.3332994252581254,53.599998474121094,0.004849660595538152
1130,2004-05-03,52.0,52.20000076293945,51.29999923706055,52.0,61984.0,0.00872940387195853,3.4999904632932157,0.0,54.81482611762153,65.65399221671677,0.7095725919195672,-0.18999614960075917,-1.0303362438650367,-2.2109295765534256,13.376540823011357,0.9000015258789062,1.002114244859591,0.020000457763671875,-1.8217374032933549,1.8617383188206986,-0.9008684727648415,0.9408693882921852,2.244999237060547,28.57145081455439,-39.182332049155896,0.9208689305285145,5,0.7999992370605469,-0.39999961853027344,-2.16249942779541,-1.5,0.5499992370605469,0,-0.002884644728440522,0.0,51.54999923706055,0.0,52.20000076293945,-4.0,52.75,-0.002884644728440522
1131,2004-05-04,52.29999923706055,52.45000076293945,51.70000076293945,52.29999923706055,105280.0,0.005769216097318175,3.999949137887188,0.0,63.49207118104858,65.69112214999646,0.48398421994699703,-0.44176206698789855,-1.362599854032311,-2.4495589917323244,13.068559082416414,0.75,0.9843966659837662,0.27499980926513956,-1.5509819436121788,2.100981562142458,-0.6379910671735232,1.1879906857038023,1.8271999999999977,40.816313820254635,-29.580651102740944,0.9129908764386603,5,0.5,-0.3899993896484375,-2.462498664855957,-1.7999992370605469,0.40000152587890625,1,-0.016252361118941905,3.4999904632932157,52.0,0.0,51.54999923706055,0.0,52.20000076293945,-0.016252361118941905
1132,2004-05-05,53.099998474121094,53.099998474121094,51.599998474121094,53.099998474121094,88238.0,0.015296352748197739,1.0,0.0,65.92591797209448,65.3876991562523,-0.18672229239422933,-1.1594407527790196,-2.1685017926409387,-3.1867454934061783,12.9823247643323,1.5,0.9862960571608994,0.9849990844726548,-0.8677651252028724,2.837763294148182,0.05861697963489121,1.9113811893104184,0.9141127629394532,100.0,27.163726890908876,0.9263821048377644,5,-0.2999992370605469,-1.0249996185302734,-3.2124977111816406,-2.5999984741210938,-0.6999969482421946,2,-0.025423700808184235,3.999949137887188,52.29999923706055,3.4999904632932157,52.0,0.0,51.54999923706055,-0.025423700808184235
1133,2004-05-06,52.099998474121094,52.9000015258789,52.099998474121094,52.099998474121094,80786.0,-0.018832392254914287,0.0,0.0,53.52112751729778,62.60433597667065,0.7774604123177724,-0.10164521985745978,-1.182922416580567,-2.127513331431466,12.963116657870863,1.0,0.9228191813245772,-0.055000877380372515,-1.8677912312645049,1.7577894765037598,-0.9613960543224351,0.8513942995616901,1.805548282939455,44.44442089692048,-23.924924123254684,0.9063951769420652,5,0.5250015258789062,0.030000686645507812,-2.199997901916504,-1.5999984741210938,-0.09999847412109375,3,-0.008637177762408466,1.0,53.099998474121094,3.999949137887188,52.29999923706055,3.4999904632932157,52.0,-0.008637177762408466
1134,2004-05-07,51.70000076293945,52.349998474121094,51.6500015258789,51.70000076293945,104035.0,-0.007677499479780692,-13.00015259021712,0.0,49.315078514879936,59.75046062819257,0.9391725621739013,0.34768194368491834,-0.8087382685320037,-1.6725628302041855,12.734619156860072,0.6999969482421946,0.9343698524232735,-0.4749986648559599,-2.256629530856465,1.306632201144545,-1.3658140978562159,0.41581676814429613,2.1013240933210966,22.222316412318087,-40.40495720475157,0.8908154330002533,5,0.8249988555908203,0.42999839782714844,-1.5124998092651367,-1.1450004577636719,0.049999237060546875,4,-0.0038684866535402262,0.0,52.099998474121094,1.0,53.099998474121094,3.999949137887188,52.29999923706055,-0.0038684866535402262
1135,2004-05-10,50.6500015258789,51.20000076293945,50.29999923706055,50.6500015258789,107488.0,-0.020309462699529268,-1.571416115355743,0.0,40.62499105929477,55.73721719919383,1.7061257437708548,1.4192540707225945,0.19465462249587517,-0.5722005550092106,12.59973009503793,1.4000015258789062,0.8335300381394504,-1.4924980163574304,-3.3628404557937372,0.37784442307887645,-2.4276692360755874,-0.5573267966392734,3.0512703056136488,12.500085149515483,-44.05391758857358,0.9351712197181548,5,1.3749980926513743,1.4799976348877024,-0.3625011444091726,-0.0950012207031179,0.8999977111816477,0,0.026653473513349013,-13.00015259021712,51.70000076293945,0.0,52.099998474121094,1.0,53.099998474121094,0.026653473513349013
1136,2004-05-11,50.20000076293945,50.6500015258789,50.04999923706055,50.20000076293945,180582.0,-0.008884516276066123,-2.9999745689435464,0.0,38.46152457095912,52.89097731078404,1.8138649188629046,1.87480466690576,0.6015304210619803,-0.07873238425337092,13.085722339459904,0.6000022888183523,0.5581097971955558,-1.8849988937377944,-3.921274018433735,0.15127623095814613,-2.903136456085761,-0.8668613313898277,3.297194712887176,4.918084045931468,-45.446945527950156,1.0181375623479687,5,1.3749980926513672,1.9299983978271484,0.10499954223632812,0.3549995422363281,0.5,1,0.0468127178965303,-1.571416115355743,50.6500015258789,-13.00015259021712,51.70000076293945,0.0,52.099998474121094,0.0468127178965303
1137,2004-05-12,49.70000076293945,50.4000015258789,49.5,49.70000076293945,291549.0,-0.009960159211175323,-3.49999046329318,0.0,30.909095953321028,49.89257081072762,2.051457037583603,2.428428782785332,1.0517062696590216,0.46226883766433957,13.630509739336146,0.9000015258788991,0.2755954362642825,-2.339999008178708,-4.547067520617489,-0.13293049573992732,-3.4435332643980985,-1.2364647519593177,3.521419013785888,5.8823727406343735,-36.62599216359132,1.1035342562193906,5,1.5999984741210938,2.1999988555908203,0.6624994277954102,0.8549995422363281,0.8499984741210938,2,0.0603621721116161,-2.9999745689435464,50.20000076293945,-1.571416115355743,50.6500015258789,-13.00015259021712,51.70000076293945,0.0603621721116161
1138,2004-05-13,50.54999923706055,50.79999923706055,49.58000183105469,50.54999923706055,80467.0,0.017102584729836057,3.8799896240234375,0.0,29.629620908322394,47.41047264387107,1.0535881326013907,1.6305245308897796,0.1687929148732863,-0.341369462375539,14.034628737977457,1.2199974060058594,-0.019264264808924736,-1.4700004577636747,-3.7253787283342916,0.7853778128069422,-2.597689593048983,-0.34231132247836626,2.29927856199226,36.8420982184685,-0.13940308116250577,1.1276891352853098,5,0.75,1.3500003814697266,-0.28749847412109375,0.05000114440917969,0.049999237060546875,3,0.036597474119485884,-3.49999046329318,49.70000076293945,-2.9999745689435464,50.20000076293945,-1.571416115355743,50.6500015258789,0.036597474119485884
1139,2004-05-14,50.75,51.45000076293945,50.25,50.75,160739.0,0.00395649388640984,-1.4000015258789062,0.0,32.298136057297256,44.90861819272392,0.8137478330389243,1.4372684556503117,-0.04635837537881571,-0.49337639891044915,14.828475934209859,1.2000007629394531,-0.21497939584499903,-1.2274997711181612,-3.5473158373355247,1.0923162950992023,-2.3874078042268465,-0.06759173800947593,1.7643500191475283,64.1025390223815,30.765273515032824,1.159908033108683,5,0.5499992370605469,1.1499996185302734,-0.4874992370605469,-0.14999961853027344,-0.4500007629394531,4,0.024630541871921263,3.8799896240234375,50.54999923706055,-3.49999046329318,49.70000076293945,-2.9999745689435464,50.20000076293945,0.024630541871921263
1140,2004-05-17,50.0,50.25,49.5,50.0,90033.0,-0.014778325123152691,2.0,0.0,29.54545257505204,41.136771680946524,1.3971368644865123,2.1560442857328823,0.6568970913637173,0.2846166634776566,15.839756609915522,1.25,-0.3693918088007777,-1.8874998092651367,-4.370254870742798,0.5952552522125245,-3.1288773400039673,-0.6461222785263061,2.212915017232774,25.6410156089526,-2.6897782091019735,1.2413775307388308,5,1.2999992370605469,1.8999996185302734,0.41750049591064453,0.6000003814697266,0.15000152587889914,0,0.03499999999999992,-1.4000015258789062,50.75,3.8799896240234375,50.54999923706055,-3.49999046329318,49.70000076293945,0.03499999999999992
1141,2004-05-18,50.099998474121094,50.54999923706055,49.52000045776367,50.099998474121094,232428.0,0.0019999694824219816,1.2888822955961514,0.0,33.5403538335123,37.538375665548514,1.064157478968589,1.9969761488220996,0.5538735712471876,0.21603167045070393,16.229684818597857,1.029998779296875,-0.4431755393793253,-1.6850011825561495,-4.288459350331706,0.9184569852194073,-2.986730266443928,-0.3832720986683711,1.8416250413884043,30.769140480573416,2.2862206379873093,1.3017290838877784,5,1.1000022888183594,1.8000011444091797,0.40000152587890625,0.5000019073486328,0.3500022888183594,1,0.028942131878276323,2.0,50.0,-1.4000015258789062,50.75,3.8799896240234375,50.54999923706055,0.028942131878276323
1142,2004-05-19,51.0,51.0,49.88999938964844,51.0,152541.0,0.01796410286007899,1.0,0.0,42.8571363695607,36.35348776024439,-0.18445254037534653,1.060789157293641,-0.32908592242529977,-0.6470039935024303,16.355043424299538,1.1100006103515625,-0.5623733060111178,-0.7274995803833022,-3.3477585659732583,1.8927594052066539,-2.0376290731782802,0.5826299124116758,0.6974611639585504,76.92304682685781,42.98504949621828,1.3101294927949783,5,-0.07500076293945312,0.8999996185302734,-0.5625,-0.39999961853027344,-0.15000152587890625,2,-0.005882337981579333,1.2888822955961514,50.099998474121094,2.0,50.0,-1.4000015258789062,50.75,-0.005882337981579333
1143,2004-05-20,50.04999923706055,50.599998474121094,49.75,50.04999923706055,60615.0,-0.01862746593998932,-1.8333354526149817,0.0,41.37930732088894,35.471735405356505,0.4963741838374105,1.88701366514983,0.6430657860897213,0.3348137080025424,15.959217567556358,1.25,-0.807182581562742,-1.5375003814697266,-4.204031750277146,1.1290309873376927,-2.8707660658734326,-0.2042346970660205,1.42771581050215,28.20507804476301,-9.611690274917937,1.333265684403708,5,0.4250011444091797,1.8500003814697266,0.3775005340576172,0.5500011444091797,0.5499992370605469,3,0.00999001014229317,1.0,51.0,1.2888822955961514,50.099998474121094,2.0,50.0,0.00999001014229317
1144,2004-05-21,51.0,51.20000076293945,49.9000015258789,51.0,182313.0,0.01898103451390276,5.499971389879683,0.0,44.56521558851677,35.90953813082562,-0.6295698910678595,0.7510577178509692,-0.2874729988846596,-0.5910949484856047,14.163934249362756,1.299999237060554,-1.1412586385834231,-0.44499969482421875,-2.8985462356958394,2.008546846047402,-1.6717729652600255,0.781773575611588,0.2799435428064285,88.23525451873128,47.2145896754165,1.226773270435809,5,-0.5249996185302734,0.8999996185302734,-0.5725002288818359,-0.39999961853027344,1.2999992370605469,4,-0.007843167174096166,-1.8333354526149817,50.04999923706055,1.0,51.0,1.2888822955961514,50.099998474121094,-0.007843167174096166
1145,2004-05-24,51.25,51.95000076293945,50.349998474121094,51.25,85094.0,0.004901960784313708,1.2857150642230832,0.0,44.262297815783015,36.55406849136161,-0.8778220455876706,0.333050456525001,-0.4663478536029899,-0.8175399683926798,12.511899826100056,1.6000022888183594,-1.314251114163099,-0.07749977111816264,-2.31179518507102,2.1567956428346946,-1.1946474780945948,1.0396479358582695,-1.75,71.19338785890331,28.90153771831848,1.1171477069764297,5,-0.5249996185302734,0.6499996185302734,-0.8474998474121094,-0.6499996185302734,0.5,0,-0.018536600252477164,5.499971389879683,51.0,-1.8333354526149817,50.04999923706055,1.0,51.0,-0.018536600252477164
1146,2004-05-25,50.75,51.349998474121094,50.349998474121094,50.75,86849.0,-0.009756097560975618,-1.4999904632932155,0.0,36.72317017345884,37.200076738043585,-0.32586865584456604,0.6414770124178801,0.08721615168204266,-0.2966533290975306,10.770587409799809,1.0,-1.4464327184830807,-0.43499984741210795,-2.40720097146869,1.537201276644474,-1.421100409440399,0.551100714616183,-1.200999984741209,45.45452969133908,10.03018258599473,0.9861005620282896,5,-0.024999618530273438,1.1499996185302734,-0.32250022888183594,-0.14999961853027344,0.34999847412109375,1,-0.011822630031942838,1.2857150642230832,51.25,5.499971389879683,51.0,-1.8333354526149817,50.04999923706055,-0.011822630031942838
1147,2004-05-26,51.45000076293945,51.5,51.04999923706055,51.45000076293945,863564.0,0.013793118481565614,8.000152590218967,0.0,46.19884345507201,39.04110146546021,-0.839845124596792,-0.1696058389529469,-0.5528835800116951,-0.9657367538812665,9.912487915417836,0.75,-1.401589422294201,0.3300008773803711,-1.5060126621310985,2.1660144168918407,-0.5880058923753637,1.248007647136106,-1.8529807327270476,77.27273515433046,41.21352032526468,0.9180067697557333,5,-0.7250003814697266,0.4499988555908203,-0.7975006103515625,-0.8500003814697266,0.7999992370605469,2,-0.019436345678741418,-1.4999904632932155,50.75,1.2857150642230832,51.25,5.499971389879683,51.0,-0.019436345678741418
1148,2004-05-27,51.349998474121094,51.45000076293945,50.79999923706055,51.349998474121094,238312.0,-0.001943679054138947,5.499866488651535,0.0,47.878774987989495,40.772283568870456,-0.6866361474589553,-0.14392792342679428,-0.3864596569629555,-0.8326896597425133,9.334467156663862,0.6500015258789062,-1.2920084028907226,0.2724987030029311,-1.4963763137403419,2.041373719746204,-0.6119388053687089,1.1569362113745711,-1.705918829254145,70.73158477470028,31.562117555341274,0.8844375083716367,5,-0.6249980926513672,0.5500011444091797,-0.6474990844726562,-0.7499980926513672,0.6500015258789062,3,-0.009737098634033714,8.000152590218967,51.45000076293945,-1.4999904632932155,50.75,1.2857150642230832,51.25,-0.009737098634033714
1149,2004-05-28,51.79999923706055,51.79999923706055,50.849998474121094,51.79999923706055,3401506.0,0.008763403628263777,1.0,0.0,57.516319662432,43.88015768969045,-1.0862634475057646,-0.6052715891331104,-0.7685983297365908,-1.2431806152777156,9.696185301999327,0.9500007629394531,-1.0461528298942326,0.7099994659423814,-1.0763811236149508,2.4963800554997135,-0.18319082883628113,1.603189760721044,-2.1098011698321457,90.62491804373067,46.0957374592775,0.8931902947786653,5,-1.0649986267089844,0.10000038146972656,-0.8474998474121094,-1.1999988555908203,0.40000152587890625,4,-0.023166038235786446,5.499866488651535,51.349998474121094,8.000152590218967,51.45000076293945,-1.4999904632932155,50.75,-0.023166038235786446
1150,2004-05-31,51.849998474121094,51.849998474121094,51.25,51.849998474121094,54703.0,0.0009652362509067203,1.0,0.0,61.37928857248841,46.973372660687794,-0.9456929136069121,-0.7031348474192782,-0.7261887424717628,-1.2499444541117555,10.398525392905242,0.5999984741210938,-0.837836256352702,0.7674987792968722,-1.0039925187290208,2.538990077322765,-0.11824686971607434,1.6532444283098187,-2.114604352978475,100.0,48.37581990104373,0.8857456490129479,5,-0.9999980926513672,-0.12499809265136719,-0.1724987030029297,-0.6249980926513672,0.15000152587890625,0,0.0086788963583877,1.0,51.79999923706055,5.499866488651535,51.349998474121094,8.000152590218967,51.45000076293945,0.0086788963583877
1151,2004-06-01,51.45000076293945,51.6500015258789,51.04999923706055,51.45000076293945,354672.0,-0.007714517318284653,2.000000000000071,0.0,62.237759626106396,49.12677524474843,-0.37331711204593887,-0.3900816380328038,-0.23974881143767846,-0.8164223072528287,10.766171682802812,0.7999992370605469,-0.6715204103562513,0.4100009918212919,-1.2772882554989309,2.0972902391415147,-0.4336436318388195,1.2536456154814033,-1.6703145089608995,61.9049522072581,4.30906799061804,0.8436446236601122,6,-0.6000003814697266,0.17499923706054688,0.22749900817871094,-0.22500038146972656,0.5499992370605469,1,0.00583088887486749,1.0,51.849998474121094,1.0,51.79999923706055,5.499866488651535,51.349998474121094,0.00583088887486749
1152,2004-06-02,51.75,52.04999923706055,51.54999923706055,51.75,736758.0,0.00583088887486749,-1.4999904632932155,0.0,59.09091171811015,51.09473128888412,-0.6210509253078058,-0.8394437802599555,-0.4432018226282679,-1.0806525754187533,10.610658770444186,0.5999984741210938,-0.3811146053084329,0.7775001525878906,-0.6509601627397714,2.2059604679155527,0.06326999492406316,1.491730310251718,-1.9269074558422261,76.00006103515625,15.127149804075728,0.7142301576638295,6,-0.7749996185302734,-0.125,0.037499427795410156,-0.5249996185302734,0.0,2,-0.012560415959012694,2.000000000000071,51.45000076293945,1.0,51.849998474121094,1.0,51.79999923706055,-0.012560415959012694
1153,2004-06-03,51.6500015258789,51.95000076293945,51.349998474121094,51.6500015258789,607884.0,-0.0019323376641758871,1.0000127156898424,0.0,56.92308866060691,52.46782829689413,-0.3019807229258191,-0.8167623305892064,-0.2800007802480806,-0.9339264687272362,10.354419232854287,0.6000022888183594,-0.1405258656367394,0.7000015258788963,-0.6665153796830765,2.066518431440869,0.016743073097906347,1.3832599786598863,-1.737832714005016,66.6668785941572,5.946274947255702,0.6832584527809877,6,-0.45000267028807883,-0.35000228881835227,0.25499820709229226,-0.4250011444091726,0.5,3,0.011616620646573983,-1.4999904632932155,51.75,2.000000000000071,51.45000076293945,1.0,51.849998474121094,0.011616620646573983
1154,2004-06-04,51.5,51.70000076293945,51.349998474121094,51.5,3000800.0,-0.002904192089979718,-1.3333248563145312,0.0,62.71186111919309,54.517779775050805,-0.08224436134245394,-0.7193964436079767,-0.07723029373749313,-0.7399902703506385,10.68101007787724,0.3500022888183594,-0.048983343483641306,0.5600000381469741,-0.7861835727728277,1.9061836490667758,-0.11309176731292325,1.2330918436068714,-1.50231797111865,45.00007629394531,-19.325158940434846,0.6730918054599008,6,-0.3000011444091797,-0.20000076293945312,0.5249996185302734,-0.27499961853027344,1.0999984741210938,4,0.009708737864077666,1.0000127156898424,51.6500015258789,-1.4999904632932155,51.75,2.000000000000071,51.45000076293945,0.009708737864077666
1155,2004-06-07,52.0,52.0,51.45000076293945,52.0,141582.0,0.009708737864077666,1.0,0.0,65.07936988497787,57.668468631886256,-0.5192762423532571,-1.173224065444856,-0.5133724665660395,-1.195097185444716,10.833431910538808,0.5499992370605469,0.15645179690429956,0.9925001144409151,-0.4259033755484083,2.4109036044302385,0.28329836944625697,1.7017018594355733,-1.9202252827914847,95.00007629394531,25.338415595469073,0.7092017449946614,6,-0.5750007629394531,-0.7000007629394531,0.21249961853027344,-0.7749996185302734,0.7999992370605469,0,0.0038461685180664062,-1.3333248563145312,51.5,1.0000127156898424,51.6500015258789,-1.4999904632932155,51.75,0.0038461685180664062
1156,2004-06-08,52.54999923706055,52.599998474121094,51.6500015258789,52.54999923706055,110667.0,0.010576908405010466,18.000228885328593,0.0,63.025202002619636,59.538064026058215,-0.8795928297684057,-1.6212633880270957,-1.0030894503980576,-1.6981460459107467,10.967982046437276,0.9499969482421946,0.28777815344981406,1.424999427795413,-0.09729108752395632,2.9472899431147823,0.6638541701357283,2.1861446854550977,-2.3914155390579523,96.00006103515625,26.1309617273711,0.7611452576596837,6,-0.8500003814697266,-1.25,-0.34999942779541016,-1.3249988555908203,0.15000152587890625,1,-0.01046620827869893,1.0,52.0,-1.3333248563145312,51.5,1.0000127156898424,51.6500015258789,-0.01046620827869893
1157,2004-06-09,52.70000076293945,53.0,52.4000015258789,52.70000076293945,86550.0,0.0028544534359025153,1.0000000000000238,0.0,75.72816253123978,62.63244041975269,-0.9316031019809543,-1.6179413733493888,-1.0914346741976573,-1.7966548522171877,10.749319499280318,0.5999984741211009,0.4175769682398567,1.4250009536743136,-0.09728995731235557,2.9472918646609827,0.663855498180979,2.186146409167648,-2.39493217836975,81.81824487097087,6.40302749237911,0.7611454554933362,6,-0.7750015258789062,-1.4000015258789062,-0.345001220703125,-1.4750003814697266,-0.3500022888183594,2,-0.013282746732552586,18.000228885328593,52.54999923706055,1.0,52.0,-1.3333248563145312,51.5,-0.013282746732552586
1158,2004-06-10,52.4000015258789,52.9000015258789,52.29999923706055,52.4000015258789,101040.0,-0.005692585061052302,-4.999885561701671,0.0,65.55557250976553,63.52569073612308,-0.5218787205403075,-1.2355874902227342,-0.7755152002889076,-1.4527714961061307,10.952573657885528,0.6000022888183523,0.6722333185967457,1.032501602172843,-0.5286304629915151,2.593633667337201,0.251935569590664,1.813067634755022,-1.8793384280747745,63.63648974194132,-9.737500695516275,0.7805660325821777,6,-0.3750019073486257,-1.1500015258788991,0.03749752044678445,-1.1750011444091726,-0.40000152587889914,3,-0.012404608911278037,1.0000000000000238,52.70000076293945,18.000228885328593,52.54999923706055,1.0,52.0,-0.012404608911278037
1159,2004-06-11,52.0,52.599998474121094,51.349998474121094,52.0,129556.0,-0.007633616683796252,1.083338631537454,0.0,58.06451348269441,63.15738239281264,-0.10116183965526204,-0.7769733608728444,-0.3703607352815226,-1.0066148275146531,11.436287467318532,1.25,0.7722724091245041,0.5700000762939439,-0.9871233501045751,2.127123502692463,-0.2085616369053156,1.3485617894932034,-1.2809899500202064,39.393995440863,-32.84075369789149,0.7785617131992603,6,0.024999618530273438,-0.75,0.3774995803833008,-0.7749996185302734,-0.049999237060546875,4,0.0028846447284403,-4.999885561701671,52.4000015258789,1.0000000000000238,52.70000076293945,18.000228885328593,52.54999923706055,0.0028846447284403
1160,2004-06-14,51.75,52.1500015258789,51.29999923706055,51.75,98505.0,-0.004807692307692291,1.124997615823324,0.0,61.36363242283477,63.06025714800468,0.14881069177940276,-0.4101754659202328,-0.11317096117502956,-0.7178317303341686,11.242121213181004,0.8500022888183523,0.8621122359632025,0.2325000762939453,-1.1758497420144849,1.6408498946023755,-0.47167483286027334,0.936674985448164,-0.8485107540185908,26.470621234390602,-47.121241779798154,0.7041749091542162,6,0.39999961853027344,-0.5,0.5774993896484375,-0.5249996185302734,-0.25,0,0.016425091287364024,1.083338631537454,52.0,-4.999885561701671,52.4000015258789,1.0000000000000238,52.70000076293945,0.016425091287364024
1161,2004-06-15,51.54999923706055,52.0,51.4000015258789,51.54999923706055,158350.0,-0.0038647490423082687,-3.00005086340618,0.0,51.2820312179052,62.19260375909302,0.4073222426062131,-0.10116104131520842,0.09345565855811344,-0.4854056089202743,11.365475654193771,0.5999984741211009,0.8231981711713559,-0.04000072479247763,-1.280374563696796,1.2003731141118408,-0.6601876442446368,0.5801861946596816,-0.4806291307576487,14.70587575312188,-56.0070959849098,0.6201869194521592,6,0.6000003814697266,-0.2999992370605469,0.5275001525878906,-0.3249988555908203,0.40000152587890625,1,0.024248302977691205,1.124997615823324,51.75,1.083338631537454,52.0,-4.999885561701671,52.4000015258789,0.024248302977691205
1162,2004-06-16,50.70000076293945,51.9000015258789,50.6500015258789,50.70000076293945,260452.0,-0.016488816424850894,-24.000381475543865,0.0,43.01077385889223,60.64679100334694,1.2211299023666768,0.7644011117630214,0.9435634096503094,0.3955980936747494,11.78348741227352,1.25,0.7249888358437815,-0.8749992370605497,-2.152126204173179,0.40212773005207936,-1.5135627206168678,-0.23643575350423163,2.299999237060547,2.2221883138023992,-65.65924264555116,0.6385634835563158,6,1.125,0.5499992370605469,1.1524982452392578,0.5249996185302734,0.0,2,0.039447731161809996,-3.00005086340618,51.54999923706055,1.124997615823324,51.75,1.083338631537454,52.0,0.039447731161809996
1163,2004-06-17,50.54999923706055,51.20000076293945,50.5,50.54999923706055,273005.0,-0.002958609933366163,-13.00022888532845,0.0,35.63217886814823,57.63793741989751,1.3395554791352495,1.0053255753198869,1.091933434718527,0.5663074581191054,12.149147551455384,0.7000007629394531,0.6418451629455291,-1.0500007629394545,-2.2161913553935975,0.11618982951468837,-1.633096059166526,-0.4669054667123831,2.403000793457032,2.380917780498527,-60.036698082782706,0.5830952962270716,6,1.2000007629394531,0.7000007629394531,1.0500001907348633,0.6750011444091797,-0.049999237060546875,3,0.03560829405000043,-24.000381475543865,50.70000076293945,-3.00005086340618,51.54999923706055,1.124997615823324,51.75,0.03560829405000043
1164,2004-06-18,50.599998474121094,50.95000076293945,50.25,50.599998474121094,155162.0,0.0009891046056413888,-1.0000108991825614,0.0,35.63217886814823,54.366027306916436,1.2834319024767495,0.9737472476603131,1.0408500543378807,0.5348025858594667,12.82504824605885,0.7000007629394531,0.566901614569062,-0.9800014495849609,-2.2019072393796435,0.24190434020972162,-1.5909543444823058,-0.3690485546876161,2.2548815551757855,18.420957528399462,-37.621662409211915,0.6109528948973414,6,1.0250015258789062,0.6500015258789062,1.0000009536743164,0.6250019073486328,-0.7999992370605469,4,0.027668015179781458,-13.00022888532845,50.54999923706055,-24.000381475543865,50.70000076293945,-3.00005086340618,51.54999923706055,0.027668015179781458
1165,2004-06-21,50.29999923706055,51.25,50.20000076293945,50.29999923706055,139780.0,-0.005928838855874252,-9.500152590218967,0.0,36.47057028377757,51.415512671489545,1.4716903748202768,1.263717046636657,1.3362567780462982,0.8424785506509664,12.71216393035186,1.0499992370605469,0.5055069457927743,-1.2325006484985366,-2.5762097407285722,0.11120844373149907,-1.904355194613558,-0.5606461023835152,2.398587990478518,5.555473139221674,-47.69066172118726,0.6718545461150186,6,1.3000011444091797,0.9500007629394531,1.3000001907348633,0.9250011444091797,-0.25,0,0.03280321174762957,-1.0000108991825614,50.599998474121094,-13.00022888532845,50.54999923706055,-24.000381475543865,50.70000076293945,0.03280321174762957
1166,2004-06-22,50.1500015258789,50.599998474121094,50.0,50.1500015258789,238837.0,-0.0029820618977490776,-2.9999491378873775,0.0,30.487816224564753,46.38880752630343,1.3918103714721397,1.4403048071792952,1.4782124302306485,0.9889800248131806,12.676652410514585,0.5999984741210938,0.40903557379165534,-1.3524984359741268,-2.793066878363881,0.08807000641562723,-2.0727826571690002,-0.6322142147792533,2.3486987844922,7.894810811244571,-40.71858524444338,0.7202842211948761,6,1.299999237060554,1.1099987030029368,1.449997901916511,1.0749988555908274,-0.9000015258788991,1,0.02691921102782935,-9.500152590218967,50.29999923706055,-1.0000108991825614,50.599998474121094,-13.00022888532845,50.54999923706055,0.02691921102782935
1167,2004-06-23,50.45000076293945,50.75,50.04999923706055,50.45000076293945,181211.0,0.005982038443323789,1.3333418104599266,0.0,36.04650028077962,43.110021723082774,0.8259409598265961,1.1189141342411943,1.197669782507134,0.6887902276810465,12.431562472723073,0.7000007629394531,0.2486856071719572,-1.0024991989135756,-2.5181978375180805,0.5131994396909292,-1.760348518215828,-0.24464987961132323,1.7988295163945338,36.00006103515625,-9.902982020678323,0.7578493193022525,6,0.8499984741210938,0.9249992370605469,1.0999994277954102,0.7749996185302734,-0.7099990844726562,2,0.029732407875440403,-2.9999491378873775,50.1500015258789,-9.500152590218967,50.29999923706055,-1.0000108991825614,50.599998474121094,0.029732407875440403
1168,2004-06-24,50.849998474121094,51.0,50.54999923706055,50.849998474121094,146152.0,0.007928596732063475,1.999974568943594,0.0,42.85711890297582,41.42031121422515,0.20445377075373727,0.7162600769707836,0.8108944755664211,0.2877326079847222,12.36786228002677,0.5499992370605469,0.06443137811617561,-0.5775014877319364,-2.116631639357415,0.9616286638935421,-1.3470665635446792,0.19206358808080637,1.1739487772794917,67.9998779296875,21.074536474270886,0.7695650758127407,6,0.22500228881835938,0.5250015258789062,0.5625009536743164,0.3750019073486328,-1.2099990844726562,3,-0.0029498075847136374,1.3333418104599266,50.45000076293945,-2.9999491378873775,50.1500015258789,-9.500152590218967,50.29999923706055,-0.0029498075847136374
1169,2004-06-25,50.599998474121094,51.099998474121094,50.4000015258789,50.599998474121094,102993.0,-0.004916420993153703,-2.500038147554653,0.0,33.72089515958764,38.348895962753254,0.2625936770125463,0.9188599498764063,1.0505299003695754,0.5399983337002396,12.018038143014003,0.6999969482421946,-0.22472106777671996,-0.7675014495849624,-2.338714901057436,0.8037120018875115,-1.5531081753211993,0.018105276151274552,1.2215540521394317,47.9998779296875,6.860073882451154,0.7856067257362366,6,0.40000152587890625,0.8500022888183594,0.5875015258789062,0.6250019073486328,-0.25,4,-0.0019762544888659583,1.999974568943594,50.849998474121094,1.3333418104599266,50.45000076293945,-2.9999491378873775,50.1500015258789,-0.0019762544888659583
1170,2004-06-28,52.29999923706055,52.29999923706055,50.54999923706055,52.29999923706055,171330.0,0.03359685403565571,1.0,0.0,47.70642073404617,37.95160590899114,-1.5099751433772823,-0.7859978352852508,-0.6467425842772343,-1.1574086057046529,11.975380236347677,1.75,-0.39099112610328746,0.9099992752075181,-0.7026484793834697,2.522647029798506,0.10367539791202063,1.7163231525030156,-2.299999237060547,100.0,63.08153385727594,0.8063238772954945,6,-1.1499996185302734,-0.7999992370605469,-1.1124992370605469,-1.0749988555908203,-1.2999992370605469,0,-0.0478011479248448,-2.500038147554653,50.599998474121094,1.999974568943594,50.849998474121094,1.3333418104599266,50.45000076293945,-0.0478011479248448
1171,2004-06-29,51.75,51.95000076293945,51.4000015258789,51.75,99394.0,-0.010516237955713215,1.749985694939859,0.0,41.880327946888954,37.82600080765744,-1.0377531314180786,-0.22384782931175096,-0.11163320309485414,-0.6047939889065574,12.185995541187602,0.8999977111816477,-0.5117052782267422,0.34500007629394247,-1.2755589994939527,1.9655591520818376,-0.4652794616000051,1.15527961418789,-1.7040000152587922,75.55558946397569,42.485968537709,0.8102795378939478,6,-0.6000003814697266,-0.25,-0.4375,-0.5249996185302734,-0.75,1,-0.0328502562886851,1.0,52.29999923706055,-2.500038147554653,50.599998474121094,1.999974568943594,50.849998474121094,-0.0328502562886851
1172,2004-06-30,51.099998474121094,52.0,51.099998474121094,51.099998474121094,109613.0,-0.012560415959012694,0.0,0.0,39.51609926093287,38.25754751796684,-0.36324398257705326,0.395223717410218,0.5156183958123322,0.036086167037140626,11.859132407925058,0.9000015258789062,-0.655371858142658,-0.2725013732910142,-1.8899966034791618,1.3449938568971334,-1.0812489883850915,0.5362462418030631,-1.0089185043335007,36.8419890257053,7.323317531078871,0.8087476150940746,6,0.05000114440917969,0.40000152587890625,0.21250152587890625,0.1250019073486328,0.3000030517578054,2,-0.03620349372530807,1.749985694939859,51.75,1.0,52.29999923706055,-2.500038147554653,50.599998474121094,-0.03620349372530807
1173,2004-07-01,52.25,52.25,51.04999923706055,52.25,277689.0,0.022504922900561608,1.0,0.0,51.79856194083099,40.053812303820486,-1.3932565937351953,-0.7457580862971582,-0.6668054394316059,-1.1180388184632477,11.876841585871025,1.2000007629394531,-0.708133455676851,0.8475002288818345,-0.8133417149450253,2.5083421727086943,0.01707925696840107,1.677921200795268,-2.114741644866946,97.36845803727567,66.2445423164617,0.8304209719134311,7,-1.1000003814697266,-0.75,-0.9375,-1.0249996185302734,-1.7999992370605469,3,-0.04803824538819523,0.0,51.099998474121094,1.749985694939859,51.75,1.0,52.29999923706055,-0.04803824538819523
1174,2004-07-02,52.0,52.29999923706055,51.45000076293945,52.0,68794.0,-0.004784688995215336,1.8333354526149817,0.0,51.79856194083099,41.75692248793754,-1.032343966297546,-0.48104198639502727,-0.485039169521599,-0.8648759584498222,11.915154340386259,0.8499984741210938,-0.6557699110176856,0.5725002288818359,-1.1094398194997126,2.2544402772633845,-0.26846979530893833,1.4134702530726102,-1.8214468272283995,82.85718645368304,49.03192711643082,0.8409700241907746,7,-0.8500003814697266,-0.5,-0.6875,-0.7749996185302734,-2.0,4,-0.045384627122145416,1.0,52.25,0.0,51.099998474121094,1.749985694939859,51.75,-0.045384627122145416
1175,2004-07-05,52.20000076293945,52.29999923706055,51.75,52.20000076293945,77851.0,0.0038461685180664062,4.5000762951094835,0.0,54.676272023711505,44.44452868784273,-1.0443063671099395,-0.7012440892670426,-0.7442969876387977,-1.0597204114625356,11.635305339396309,0.5499992370605469,-0.5421672197875296,0.7625009536743192,-0.9360670069571313,2.46106891430577,-0.08678302664140602,1.6117849339900445,-1.9790186688820768,92.0001220703125,53.4531503672971,0.8492839803157264,7,-1.0250015258789062,-0.7000007629394531,-0.8825006484985352,-0.9750003814697266,-2.240001678466797,0,-0.03544065635592497,1.8333354526149817,52.0,1.0,52.25,0.0,51.099998474121094,-0.03544065635592497
1176,2004-07-06,52.0,52.29999923706055,51.849998474121094,52.0,156327.0,-0.003831432184220329,-1.999974568943594,0.0,60.31745551184462,47.141301491294385,-0.6194253090103388,-0.5739893063894073,-0.6070990583273215,-0.860464117833942,10.750297877998408,0.4500007629394531,-0.42699197974722836,0.5900001525878906,-1.0495125372004495,2.2295128423762307,-0.22975619230628297,1.4097564974820642,-1.7374375630825583,76.00006103515625,31.500908179230677,0.8197563448941703,7,-0.6499996185302734,-0.5,-0.7124996185302734,-0.7749996185302734,-2.4000015258789062,1,-0.019230769230769273,4.5000762951094835,52.20000076293945,1.8333354526149817,52.0,1.0,52.25,-0.019230769230769273
1177,2004-07-07,52.0,52.349998474121094,51.79999923706055,52.0,50663.0,0.0,-1.7499856949398234,0.0,61.78862847626045,49.24480255499269,-0.42067433097054163,-0.6631189411512679,-0.6437945665937832,-0.8652079323248785,9.459679638635949,0.5499992370605469,-0.2835922916603266,0.6250001907348661,-0.9260610147137882,2.1760613961835205,-0.1505304119894646,1.4005307934591968,-1.6966888270796971,73.07702465176195,22.28975661122074,0.7755306027243274,7,-0.625,-0.5,-0.7624998092651367,-0.7749996185302734,-2.349998474121101,2,-0.019230769230769273,-1.999974568943594,52.0,4.5000762951094835,52.20000076293945,1.8333354526149817,52.0,-0.019230769230769273
1178,2004-07-08,51.75,52.25,51.54999923706055,51.75,157509.0,-0.004807692307692291,-2.4999904632932157,0.0,59.055132300941814,52.05971779292093,-0.033060031147520874,-0.48940425652380526,-0.4164208465817012,-0.6238487414337186,8.101849643506746,0.7000007629394531,-0.09169802377120106,0.4075002670288086,-1.079027168183515,1.8940277022411323,-0.33576345057735324,1.1507639846349704,-1.3648213350316638,33.33333333333333,-20.65792737300749,0.7432637176061612,7,-0.3000011444091797,-0.25,-0.4499998092651367,-0.5,-2.7099990844726562,3,-0.006763255538572044,-1.7499856949398234,52.0,-1.999974568943594,52.0,4.5000762951094835,52.20000076293945,-0.006763255538572044
1179,2004-07-09,52.1500015258789,52.25,51.599998474121094,52.1500015258789,85294.0,0.007729498084616315,5.500114442663763,0.0,64.34110131775589,53.90801563555534,-0.21240861610719008,-0.9250180045081251,-0.8139124067431922,-1.0214708297377157,7.9934608260737425,0.6500015258789062,0.07906085797379347,0.8000017166137638,-0.7019272638224905,2.301930697050018,0.04903722639564023,1.5509662068318875,-1.6862300685444538,75.00035762820883,14.267523267130777,0.7509644902181258,7,-0.45000267028807883,-0.6500015258788991,-0.9000024795532156,-0.8900012969970632,-3.1100006103515554,4,-0.0325982878849167,-2.4999904632932157,51.75,-1.7499856949398234,52.0,-1.999974568943594,52.0,-0.0325982878849167
1180,2004-07-12,52.599998474121094,52.95000076293945,51.6500015258789,52.599998474121094,229426.0,0.008628896166357425,2.7142592451308634,0.0,68.14812554253476,56.826659812849314,-0.6876938094152223,-1.3787598751020909,-1.270625724447875,-1.4600606506404006,8.27174256481212,1.299999237060554,0.21128822982380058,1.2074987411499052,-0.3873203236613776,2.802317805961188,0.41008920874426735,2.004908273555543,-2.06077793611518,74.99986376096042,7.270113388021471,0.797409532405641,7,-0.5999984741210938,-1.0999984741210938,-1.3499994277954102,-1.2249984741210938,-3.799999237060547,0,-0.049429630219481435,5.500114442663763,52.1500015258789,-2.4999904632932157,51.75,-1.7499856949398234,52.0,-0.049429630219481435
1181,2004-07-13,52.79999923706055,52.95000076293945,52.349998474121094,52.79999923706055,98895.0,0.003802295983674764,2.999974568943594,0.0,67.66915740527219,59.954777384442565,-0.8080656377247237,-1.5603101173999363,-1.484828659233557,-1.6713262072345998,8.565062994502528,0.6000022888183594,0.43011524839049997,1.3449995040893583,-0.369305697828338,3.0593047060070546,0.48784690313051016,2.2021521050482065,-2.116131885558623,89.2856169721146,16.817621036995916,0.8571526009588478,7,-0.7999992370605469,-1.2999992370605469,-1.4375,-1.1999988555908203,-3.6899986267089844,1,-0.05378788245501498,2.7142592451308634,52.599998474121094,5.500114442663763,52.1500015258789,-2.4999904632932157,51.75,-0.05378788245501498
1182,2004-07-14,52.70000076293945,52.849998474121094,51.79999923706055,52.70000076293945,153502.0,-0.0018939105220839858,6.000101726812645,0.0,64.56694190548566,61.3734862694042,-0.510973230186984,-1.3731987674106705,-1.4262774782661367,-1.5745064558116155,9.066032216943643,1.0499992370605469,0.4583265242066332,1.1450010299682631,-0.6165476406564281,2.9065497005929544,0.2642266946559175,2.0257753652806088,-1.8801654067512743,82.14287660557709,8.733381738922134,0.880774335312345,7,-0.5,-1.2000007629394531,-1.2000017166137695,-1.1000003814697266,-3.3100013732910156,2,-0.058823571991262535,2.999974568943594,52.79999923706055,2.7142592451308634,52.599998474121094,5.500114442663763,52.1500015258789,-0.058823571991262535
1183,2004-07-15,52.349998474121094,52.9000015258789,52.29999923706055,52.349998474121094,89028.0,-0.006641409558849398,-11.000228885328308,0.0,63.565881845011035,62.68096625875753,-0.1623693059304756,-0.9290644125683798,-1.0904061720766691,-1.2281536555287929,9.445222640309318,0.6000022888183523,0.5665128657351772,0.7049987792968722,-1.0239803721485714,2.4339779307423157,-0.15949079642584962,1.569488355019594,-1.402353193527837,55.55546136565931,-20.19787440512289,0.8644895757227213,7,-0.09999847412109375,-0.8749980926513672,-0.7374992370605469,-0.4499988555908203,-3.05999755859375,3,-0.05157587444012868,6.000101726812645,52.70000076293945,2.999974568943594,52.79999923706055,2.7142592451308634,52.599998474121094,-0.05157587444012868
1184,2004-07-16,52.0,52.70000076293945,52.0,52.0,71320.0,-0.0066857399106536874,0.0,0.0,47.05883232917083,61.834584070475245,0.20967917330519015,-0.4941383024832078,-0.7460019490302372,-0.8870703862507412,9.382988067457184,0.7000007629394531,0.7471930343544955,0.2850002288818345,-1.3779394482158764,1.9479399059795455,-0.546469609667021,1.11647006743069,-0.9322133904659751,26.92297534823845,-43.87288490345627,0.8314698385488544,7,0.25,-0.5249996185302734,-0.3625001907348633,-0.10000038146972656,-2.0699996948242188,4,-0.05692305931678188,-11.000228885328308,52.349998474121094,6.000101726812645,52.70000076293945,2.999974568943594,52.79999923706055,-0.05692305931678188
1185,2004-07-19,51.95000076293945,52.29999923706055,51.95000076293945,51.95000076293945,83385.0,-0.0009615237896258844,0.0,0.0,52.17392025462262,60.9297468196728,0.24639793061950144,-0.3311660721260381,-0.6684435073274599,-0.8503593932585432,9.680920640964368,0.34999847412109375,0.7512305339045326,0.1525009155273409,-1.372889350940568,1.6778911819952498,-0.6101942177066135,0.9151960487612953,-0.7692813042011011,13.043593639083678,-54.78937736218437,0.762695133233956,7,0.2999992370605469,-0.47500038146972656,-0.3125009536743164,-0.05000114440917969,-1.9000015258789062,0,-0.056015395662670886,0.0,52.0,-11.000228885328308,52.349998474121094,6.000101726812645,52.70000076293945,-0.056015395662670886
1186,2004-07-20,51.5,52.04999923706055,51.5,51.5,121582.0,-0.008662189727251746,0.0,0.0,54.54547030866092,60.124951467717295,0.6906435300894884,0.2373267423557195,-0.18103728773812833,-0.41160837931458616,9.876744488341958,0.5499992370605469,0.7627931835284372,-0.36499977111816406,-1.6897046323620941,0.959705090125766,-1.027352201740129,0.29735265950380096,-0.21312366300958274,0.0,-68.78907434797995,0.6623524306219661,7,0.7250003814697266,-0.024999618530273438,0.19999980926513672,0.39999961853027344,-1.7400016784667969,1,-0.052427199280377756,0.0,51.95000076293945,0.0,52.0,-11.000228885328308,52.349998474121094,-0.052427199280377756
1187,2004-07-21,51.95000076293945,52.20000076293945,51.5,51.95000076293945,63715.0,0.008737878892028261,1.8000030517578125,0.0,45.9459570918816,58.668376444488395,0.260163485763826,-0.09964474019139402,-0.5715133658108442,-0.8703563684396443,10.198011344378646,0.7000007629394531,0.7447695363063502,0.01000099182128622,-1.1350576902079297,1.1550596738505021,-0.5625283491933217,0.5825303328358942,-0.5633369603920926,32.14287660557724,-31.66661733097331,0.5725293410146082,7,0.27499961853027344,-0.47500038146972656,-0.2500009536743164,-0.05000114440917969,-1.799999237060554,2,-0.05466795208622821,0.0,51.5,0.0,51.95000076293945,0.0,52.0,-0.05466795208622821
1188,2004-07-22,50.70000076293945,51.79999923706055,50.70000076293945,50.70000076293945,61328.0,-0.0240615973367172,0.0,0.0,36.17022312728831,55.53827886776977,1.5036865181584602,1.2000698326036883,0.6973112961568546,0.3675306999676664,11.206232475826315,1.25,0.6679207978900621,-1.232499122619629,-2.4091470668632624,-0.0558511783759954,-1.8208230947414492,-0.6441751504978086,2.25,0.0,-58.86371459802587,0.5883239721218184,7,1.125,0.7749996185302734,0.8374996185302734,1.1999988555908203,-0.549999237060554,3,-0.02583829099759294,1.8000030517578125,51.95000076293945,0.0,51.5,0.0,51.95000076293945,-0.02583829099759294
1189,2004-07-23,50.5,50.95000076293945,50.349998474121094,50.5,49832.0,-0.00394478816429622,-2.999974568943594,0.0,31.914888436355838,51.512363633749885,1.6148383014287262,1.467430780331206,0.9077532096598304,0.5621161381220716,12.263663227822956,0.6000022888183594,0.5706986153787383,-1.4274999618530302,-2.6285848007156574,-0.226415122990403,-2.0280423812843438,-0.8269575424217166,2.4050007629394514,7.6923829328554865,-45.03911194051211,0.6005424194313135,7,1.1499996185302734,0.9750003814697266,1.0,1.3999996185302734,-0.4500007629394531,4,-0.02396037791034966,0.0,50.70000076293945,1.8000030517578125,51.95000076293945,0.0,51.5,-0.02396037791034966
1190,2004-07-26,49.79999923706055,50.70000076293945,49.70000076293945,49.79999923706055,81414.0,-0.013861401246325844,-9.000152590218967,0.0,28.846149613872,47.198696101372086,2.096343308466274,2.0770248225488857,1.634454767869542,1.2413991122544985,12.544136583874002,1.0,0.48703765095712015,-2.0025007247924833,-3.519240745338898,-0.48576070424606854,-2.760870735065687,-1.2441307145192795,3.002801434326173,3.99993896484375,-43.896773867042214,0.7583700102732072,7,1.5000019073486328,1.5250015258789062,1.6375007629394531,2.1000003814697266,0.75,0,0.002610463255157791,-2.999974568943594,50.5,0.0,50.70000076293945,1.8000030517578125,51.95000076293945,0.002610463255157791
1191,2004-07-27,50.04999923706055,50.29999923706055,49.68999862670898,50.04999923706055,69247.0,0.0050200803981930164,1.4400024414062784,0.0,32.11008724806378,43.5923789172141,1.5815497629023838,1.7846340089741943,1.4113873546206719,0.993480417488712,12.843200755841202,0.6100006103515696,0.32657995825039876,-1.6675006866455107,-3.375153972782428,0.040152599491406704,-2.5213273297139693,-0.813674043577052,2.5666334398193342,14.34264159201948,-29.114421923035724,0.8538266430684582,7,1.2450008392333913,1.2700004577636719,1.3750009536743164,1.8500003814697266,0.40000152587890625,1,0.0,-9.000152590218967,49.79999923706055,-2.999974568943594,50.5,0.0,50.70000076293945,0.0
1192,2004-07-28,49.25,50.45000076293945,49.0099983215332,49.25,145004.0,-0.015984000984123337,-4.999968211078439,0.0,29.16666666666667,39.77024389739805,2.05701879001591,2.5707324781962626,2.2005642308177116,1.7957202655038031,13.80053573614417,1.44000244140625,0.058572723524207504,-2.375,-4.395291896960728,-0.3547081030392718,-3.385145948480364,-1.364854051519636,3.132501952866207,8.602207874954539,-34.6427216939121,1.0101459484803628,7,1.6049995422363281,1.7299995422363281,2.1050004959106445,2.6499996185302734,1.4000015258788991,2,0.010355295868694547,1.4400024414062784,50.04999923706055,-9.000152590218967,49.79999923706055,-2.999974568943594,50.5,0.010355295868694547
1193,2004-07-29,49.7400016784668,50.349998474121094,49.599998474121094,49.7400016784668,144740.0,0.009949272659224295,-4.3570202446799815,0.0,30.21346644475871,37.89853657690783,1.2939246538541767,1.9848086527727418,1.7358369698050424,1.3186552106467673,14.529633183168858,1.0999984741210938,-0.23003008857471485,-1.7594984054565401,-3.9230768740259805,0.40408006311290023,-2.8412876397412603,-0.67770917117182,2.3052499112661096,37.628991662733995,-1.5330330734246047,1.0817892342847215,7,0.9149971008300781,1.2399978637695312,1.5974979400634766,2.1599979400634766,1.3599967956542969,3,0.008242859541148784,-4.999968211078439,49.25,1.4400024414062784,50.04999923706055,-9.000152590218967,49.79999923706055,0.008242859541148784
1194,2004-07-30,49.63999938964844,50.04999923706055,49.63999938964844,50.0,189093.0,-0.0020105003104905483,-1.2777730682829653,-100.0,24.216060524699813,34.79210771802751,1.1442900659286082,2.0015613454375085,1.8298466948413648,1.4241183653817373,15.241841035673136,0.4099998474121094,-0.5074772360135995,-1.7415006637573214,-4.043163839209043,0.5601625116944007,-2.8923322514831824,-0.5906690760314603,2.1017268732644965,37.27811585828307,2.5398953672846787,1.150831587725861,7,0.9650001525878906,1.3400001525878906,1.585000991821289,2.260000228881836,1.7099990844726562,4,0.010274015763521716,-4.3570202446799815,49.7400016784668,-4.999968211078439,49.25,1.4400024414062784,50.04999923706055,0.010274015763521716
1195,2004-08-02,50.349998474121094,50.75,49.2400016784668,49.599998474121094,150147.0,0.014302963199083196,-1.054428441676398,-2.083329801212224,30.40000585937142,32.10927833477312,0.20502312606963358,1.207782013656825,1.1139222640218165,0.7477149197381578,15.536240043410777,1.5099983215332031,-0.7584145627787606,-0.9390014648437486,-3.2508373812563462,1.372834451568849,-2.094919423050044,0.2169164933625467,1.11855499465387,77.01142873428905,47.14179754234979,1.1559179582062986,8,0.2550010681152344,0.6300010681152344,0.8750019073486328,1.5500011444091797,0.9500007629394531,0,-0.005958276984154076,-1.2777730682829653,49.63999938964844,-4.3570202446799815,49.7400016784668,-4.999968211078439,49.25,-0.005958276984154076
1196,2004-08-03,51.0,51.04999923706055,50.0,50.0,96850.0,0.012909663268669158,-1.0999984741210938,1.3333333333333333,37.50000701230407,31.170839437042286,-0.5848671363746689,0.5049086726097798,0.4815452590605531,0.128883300872495,15.673242525968522,1.0499992370605469,-0.8570558058352447,-0.23899993896484517,-2.529243781367569,2.0512439034378787,-1.3841218601662106,0.9061219822365203,0.22269795405078696,97.54905810678903,71.22272984897945,1.1451219212013621,8,-0.595001220703125,-0.020000457763671875,0.3249998092651367,0.8999996185302734,1.0,1,-0.008823544371361791,-1.054428441676398,50.349998474121094,-1.2777730682829653,49.63999938964844,-4.3570202446799815,49.7400016784668,-0.008823544371361791
1197,2004-08-04,51.0,51.099998474121094,50.70000076293945,51.099998474121094,182138.0,0.0,7.0000762951094835,-0.09999847412109375,39.53490297664461,31.544692753637428,-0.8200313611171239,0.4491795988518703,0.47696659005514164,0.1589326051165898,15.78898594224446,0.3999977111816406,-0.9956768858355076,-0.1889999389648409,-2.4528011182500222,2.0748012403203404,-1.3209005286074316,0.9429006506777498,-1.9900016784667969,94.62372868841868,69.02066284471745,1.1319005896425898,8,-0.9450016021728516,-0.020000457763671875,0.3249998092651367,0.8999996185302734,0.40000152587889914,2,-0.010784298765893041,-1.0999984741210938,51.0,-1.054428441676398,50.349998474121094,-1.2777730682829653,49.63999938964844,-0.010784298765893041
1198,2004-08-05,51.4000015258789,51.70000076293945,51.04999923706055,51.04999923706055,153424.0,0.007843167174096166,-2.7142701441946135,-3.5000762951094124,45.38463253944679,33.0413309873142,-1.2407764768770448,0.022780605778095264,0.08016391150970748,-0.20519511876087648,16.02025119462776,0.7000007629394531,-1.1149770011259292,0.22850151062011292,-2.0224143547408957,2.4794173759811216,-0.8969564220603914,1.3539594433006172,-2.3482032012939413,87.80490452398423,59.79240763036553,1.1254579326805039,8,-1.045001983642571,-0.420001983642571,-0.07500171661376243,0.4999980926513743,0.34999847412110086,3,-0.014591439255549288,7.0000762951094835,51.0,-1.0999984741210938,51.0,-1.054428441676398,50.349998474121094,-0.014591439255549288
1199,2004-08-06,50.45000076293945,51.20000076293945,50.349998474121094,50.9000015258789,105990.0,-0.01848250456687517,-1.6153701693124798,-1.2857080576778512,39.864877404029535,34.26563407510949,-0.33370680033345934,0.8842261774219011,1.007883294128824,0.772964694652515,16.562698418240718,1.0500030517578054,-1.2606815493935528,-0.6364992141723604,-2.8600597274292596,1.5870612990845387,-1.74827947080081,0.47528104245608915,-1.2922743408203132,49.186972959058664,18.484531821631812,1.1117802566284478,8,-0.095001220703125,0.529998779296875,0.8749990463256836,1.4499988555908203,1.7999992370605469,4,0.012883998044636913,-2.7142701441946135,51.4000015258789,7.0000762951094835,51.0,-1.0999984741210938,51.0,0.012883998044636913
1200,2004-08-09,50.0,50.75,49.849998474121094,50.599998474121094,63943.0,-0.008919737485316825,1.0,1.3333276819395794,39.864877404029535,35.12727742577235,0.16499897021539311,1.1904914376538116,1.4283023633123122,1.2599706681119542,16.37749386900047,0.9000015258789062,-1.272176493736346,-0.9565000534057617,-3.110412348844001,1.1974122420324775,-2.033456201124885,0.12045609431336146,-0.740582604248047,8.108180556615192,-25.384137629194957,1.076956147719121,8,0.3549995422363281,0.9799995422363281,1.3249998092651367,1.8999996185302734,1.75,0,0.026999969482421893,-1.6153701693124798,50.45000076293945,-2.7142701441946135,51.4000015258789,7.0000762951094835,51.0,0.026999969482421893
1201,2004-08-10,49.959999084472656,50.04999923706055,49.5,49.7599983215332,65292.0,-0.0008000183105468794,1.8947246900567183,-0.33333545261498165,35.76538606158405,35.860468469652055,0.21332410258172274,1.0612271733477314,1.4505419551599914,1.3355231235747453,16.302318510305103,0.5499992370605469,-1.2480056687646268,-0.8545009613037138,-2.8664704722008594,1.1574685495934318,-1.8604857167522866,0.15148379414485902,-0.6029583540332055,20.909042043151146,-12.227118023368376,1.0059847554485732,8,0.5100021362304688,1.0200004577636719,1.3775005340576172,1.9400005340576172,2.1399993896484375,1,0.026821460711442535,1.0,50.0,-1.6153701693124798,50.45000076293945,-2.7142701441946135,51.4000015258789,0.026821460711442535
1202,2004-08-11,49.599998474121094,50.20000076293945,49.45000076293945,50.20000076293945,130889.0,-0.007205776960541366,1.4999904632932155,-3.0,40.98360245666103,37.057150248752315,0.702017734550985,1.240686115084742,1.7785604515340765,1.7317379108022593,17.114782341518232,0.75,-1.1475116269635066,-1.0595014572143526,-2.9327200012013606,0.8137170867726553,-1.9961107292078566,-0.12289218522084866,2.1000022888183594,6.66656494140625,-29.394518249949364,0.936609271993504,8,0.8700027465820312,1.3800010681152344,1.8250017166137695,2.125001907348633,2.4000015258789062,2,0.048387129026447706,1.8947246900567183,49.959999084472656,1.0,50.0,-1.6153701693124798,50.45000076293945,0.048387129026447706
1203,2004-08-12,49.6500015258789,49.77999877929688,49.4000015258789,49.40999984741211,233665.0,0.0010081260745178344,-1.9230746658449838,-0.40000127156089277,42.85717033389744,39.1283846719965,0.7128716622953775,1.0308889012266889,1.699720666639358,1.7016822551299242,17.91877501305438,0.37999725341798296,-1.0762884000799602,-0.8744985580444435,-2.619524823612565,0.8705277075236779,-1.7470116908285078,-0.001985425260379259,2.0049992370605523,13.888894775769826,-24.69649281572969,0.8725131327840623,8,0.8199996948242259,1.329998016357429,1.7874984741211009,1.9749984741211009,2.349998474121101,3,0.0352467260064,1.4999904632932155,49.599998474121094,1.8947246900567183,49.959999084472656,1.0,50.0,0.0352467260064
1204,2004-08-13,49.040000915527344,49.459999084472656,49.040000915527344,49.20000076293945,59192.0,-0.012286013929598938,-4.249982118589514,-0.6666613685130929,43.5153860224832,40.58564913456448,1.373220910220958,1.483840996911752,2.2780374698533734,2.323335870559248,19.395843720584438,0.6100006103515554,-0.9195900225026463,-1.3364992141723633,-3.0565275015991347,0.3835290732544081,-2.196513357885749,-0.4764850704589776,2.524799877929688,0.0,-41.185572105846894,0.860014143713387,8,1.3299999237060547,1.9399986267089844,2.4349985122680664,2.5849990844726562,3.05999755859375,4,0.05526099171859111,-1.9230746658449838,49.6500015258789,1.4999904632932155,49.599998474121094,1.8947246900567183,49.959999084472656,0.05526099171859111
1205,2004-08-16,49.040000915527344,49.040000915527344,49.040000915527344,49.040000915527344,0.0,0.0,1.0,-0.0,40.99825177083846,40.97434299662385,1.3051013222252976,1.322456070321138,2.2295814506988307,2.3371828647249515,21.034998676350803,0.0,-0.7974275730578171,-1.1909992218017607,-2.8415036532398403,0.459505209636319,-2.0162514375208005,-0.3657470060827208,2.373311885253905,0.0,-42.73942624202857,0.8252522157190388,8,1.3299999237060547,1.9399986267089844,2.5599985122680664,2.259998321533203,2.9599990844726562,0,0.0654567500926837,-4.249982118589514,49.040000915527344,-1.9230746658449838,49.6500015258789,1.4999904632932155,49.599998474121094,0.0654567500926837
1206,2004-08-17,48.79999923706055,49.22000122070313,48.599998474121094,49.0,122568.0,-0.004893998246048303,-1.066667938227595,-100.0,45.54455969077622,41.64208263152735,1.3412626593818047,1.4227544359772182,2.3996083793835226,2.584188039036178,22.56848173846877,0.6200027465820384,-0.633133592746141,-1.2960008621215806,-2.951148232920744,0.3591465086775827,-2.123574547521166,-0.4684271767219954,2.4709148506054674,12.500029802279755,-33.12998926677257,0.827573685399582,8,1.3500003814697266,1.9750003814697266,2.950000762939453,2.5,2.9000015258789062,1,0.06045083625122505,1.0,49.040000915527344,-4.249982118589514,49.040000915527344,-1.9230746658449838,49.6500015258789,0.06045083625122505
1207,2004-08-18,49.11000061035156,49.1500015258789,48.18999862670898,48.79999923706055,659895.0,0.006352487256917616,3.9230513414910293,-1.5500009536706785,43.53183539668424,41.43621628233152,0.8213440650214068,0.9371251052925444,2.016956034240266,2.2822655600710107,24.56545776273743,0.9600028991699219,-0.5424340028496673,-0.8439994812011733,-2.305381838889822,0.6173828764874756,-1.5746906600454977,-0.11330830235684886,1.9472402282308607,57.86175442468846,10.75618665066127,0.7306911788443248,8,0.5849990844726562,1.4349994659423757,2.6399993896484375,2.1899986267089844,2.2399978637695312,2,0.060883686145572824,-1.066667938227595,48.79999923706055,1.0,49.040000915527344,-4.249982118589514,49.040000915527344,0.060883686145572824
1208,2004-08-19,49.38999938964844,49.43999862670898,49.1500015258789,49.43999862670898,35005.0,0.005701461531602003,10.600061036090883,-0.1612871469882254,47.52475771058216,42.287314094170696,0.25283024189676695,0.5838885299628913,1.6757333394460119,1.9905001855518023,25.38144918814609,0.32999801635741477,-0.5440872086397093,-0.49850063323974325,-1.9363394345490264,0.9393381680695398,-1.2174200338943848,0.2204187674148983,1.380517227746644,94.488214992656,44.23356381471904,0.7189194006546432,8,0.07999992370605469,1.1550006866455007,2.460000991821289,1.9099998474121094,2.1100006103515625,3,0.05284471841679328,3.9230513414910293,49.11000061035156,-1.066667938227595,48.79999923706055,1.0,49.040000915527344,0.05284471841679328
1209,2004-08-20,49.290000915527344,49.4900016784668,48.54999923706055,49.4900016784668,55555.0,-0.0020246704870794385,8.39998855595186,4.000076295110052,38.06311763159379,42.08711856390006,0.19107177345144066,0.6203970749359797,1.7249788201844112,2.074837740386606,26.015844809708916,0.94000244140625,-0.5790016007702903,-0.537999153137207,-1.9693122093641833,0.8933139030897692,-1.2536556812506987,0.17765737497628464,1.2224639027991273,84.61536204326453,36.186045385282355,0.7156565281134885,8,-0.095001220703125,1.154998779296875,2.5724992752075195,2.009998321533203,1.9099998474121094,4,0.054980706718123606,10.600061036090883,49.38999938964844,3.9230513414910293,49.11000061035156,-1.066667938227595,48.79999923706055,0.054980706718123606
1210,2004-08-23,49.93000030517578,50.099998474121094,49.349998474121094,49.349998474121094,55179.0,0.01298436554597071,-1.5861987319460156,-2.899998092658643,37.923275639369585,42.326884072542896,-0.5139484586383816,-0.009869613930895582,1.048676349473105,1.4251350396975937,25.65034286013671,0.80999755859375,-0.6878173434619939,0.09550018310547159,-1.336458067255485,1.5274584334664283,-0.6204789420750103,0.8114793082859535,0.35021789398894043,91.0995715954823,46.86424195091654,0.7159791251804793,8,-0.7350006103515625,0.3149986267089844,1.932499885559082,1.3199996948242188,1.0699996948242188,0,0.04346080824518572,8.39998855595186,49.290000915527344,10.600061036090883,49.38999938964844,3.9230513414910293,49.11000061035156,0.04346080824518572
1211,2004-08-24,50.04999923706055,50.29999923706055,49.52000045776367,50.0,77793.0,0.0024033433036516616,1.8363631319401577,0.08620530898950304,39.56044693093389,42.16875568079544,-0.6926811186630957,-0.13688680340513315,0.8994678525243245,1.2968304200310996,25.147116495130966,0.779998779296875,-0.6769323675979564,0.21549911499023722,-1.2164591353707195,1.647457365351194,-0.5004800101902447,0.9314782401707191,-1.8600006103515696,88.15166219509554,48.21269291162842,0.7159791251804793,8,-0.8050003051757812,0.14500045776367188,1.8125009536743164,1.2000007629394531,1.9000015258789062,1,0.0389610547984891,-1.5861987319460156,49.93000030517578,8.39998855595186,49.290000915527344,10.600061036090883,49.38999938964844,0.0389610547984891
1212,2004-08-25,49.7599983215332,50.349998474121094,49.7599983215332,50.349998474121094,1194813.0,-0.005794224174784923,1.0,-11.800183108262761,31.5315214692406,40.910350251389126,-0.4219723397299404,0.20372608223054556,1.1836893127993022,1.5783517370357458,23.962194049149165,0.5900001525878906,-0.6423761503331988,-0.10000171661376811,-1.5060638742107386,1.3060604409832024,-0.8030327954122498,0.6030293621847136,-1.527799682617193,67.22219985207445,31.960793155629304,0.703031078798485,8,-0.48999977111816406,0.4350013732910156,2.0900020599365234,1.4900016784667969,1.7900009155273438,2,0.038987188642382486,1.8363631319401577,50.04999923706055,-1.5861987319460156,49.93000030517578,8.39998855595186,49.290000915527344,0.038987188642382486
1213,2004-08-26,50.1500015258789,50.25,49.7400016784668,49.959999084472656,84140.0,0.007837685239167724,1.6153801009429163,-0.3220379529951711,46.13403911628988,41.20131170625654,-0.8198028644470128,-0.16230764594109104,0.7971551020185572,1.182050697215665,22.720912689717,0.5099983215332031,-0.5653305112522133,0.2695014953613182,-1.1411420696148795,1.6801450603375159,-0.43582028712678067,0.974823277849417,-1.833090893554683,88.88905372155625,53.10106936718854,0.7053217824881,8,-0.8800029754638601,-0.15500259399413352,1.6999988555908274,1.0999984741211009,2.1499977111816477,3,0.023928153773294714,1.0,49.7599983215332,1.8363631319401577,50.04999923706055,-1.5861987319460156,49.93000030517578,0.023928153773294714
1214,2004-08-27,50.1500015258789,50.25,49.7599983215332,49.93999862670898,34791.0,0.0,1.3902529796517562,1.105264214584044,52.186606106170586,42.44446218796011,-0.721683684211655,-0.12874114290203664,0.799083747256681,1.1756889248716789,21.41255094321507,0.4900016784667969,-0.5145480126753768,0.24400138854979758,-1.1667753970311665,1.6547781741307617,-0.46138700424068446,0.9493897813402796,-1.751767379882807,80.00030517578054,39.02928189562478,0.7053883927904812,8,-0.8800029754638601,-0.2050018310546804,1.4999990463256907,1.0999984741211009,2.5,4,0.02691921102782935,1.6153801009429163,50.1500015258789,1.0,49.7599983215332,1.8363631319401577,50.04999923706055,0.02691921102782935
1215,2004-08-30,50.04999923706055,50.4000015258789,50.04999923706055,50.29999923706055,47942.0,-0.00199406352493825,-1.8000183105468182,-1.190459755499446,51.28939702804178,43.08277744765628,-0.5177986234783205,-0.055196363879971955,0.9095637622009463,1.268683346945764,21.248421336555566,0.35000228881835227,-0.48355810523598564,0.15899906158447408,-1.2382150198553177,1.5562131430242658,-0.5396079791354182,0.8576061023043664,-1.5736945179394581,60.22706090937119,16.02771488097259,0.6986070407198943,8,-0.7549991607666087,-0.10499954223632812,1.5125007629394531,1.2000007629394531,2.299999237060547,0,0.022977053814365878,1.3902529796517562,50.1500015258789,1.6153801009429163,50.1500015258789,1.0,49.7599983215332,0.022977053814365878
1216,2004-08-31,50.54999923706055,50.849998474121094,50.0,50.04999923706055,116945.0,0.00999001014229317,-1.8333354526149817,-2.0,63.085378605169375,45.25539335971018,-0.8308258569427664,-0.6225566632213884,0.4309031744046763,0.7637134653080011,21.309890213640998,0.8499984741210938,-0.39525103374555215,0.6814990997314467,-0.6536341100678413,2.016632309530735,0.013932494831806252,1.3490657046310872,-1.9582727095339862,72.97296368466452,23.033485099179437,0.6675666048996437,8,-0.8500003814697266,-0.6049995422363281,0.7625017166137695,0.7000007629394531,1.75,1,0.008902092378461068,-1.8000183105468182,50.04999923706055,1.3902529796517562,50.1500015258789,1.6153801009429163,50.1500015258789,0.008902092378461068
1217,2004-09-01,50.45000076293945,51.0,50.099998474121094,50.54999923706055,638526.0,-0.0019782092112828886,-1.2499952316466079,-0.1999969482421875,60.869542682579336,46.738147245487646,-0.5819581339123374,-0.5964560508320247,0.5418476904419975,0.870085477864464,21.374225981481064,0.9000015258789062,-0.28418614968366285,0.6090005874633775,-0.6483972558614397,1.8663984307881947,-0.01969833419903466,1.2376995091257896,-1.6776124796853296,56.3492087520171,1.7731697846697898,0.6286989216624088,9,-0.6750011444091797,-0.5050010681152344,0.8574991226196289,0.7999992370605469,1.5999984741210938,2,0.029732407875440403,-1.8333354526149817,50.54999923706055,-1.8000183105468182,50.04999923706055,1.3902529796517562,50.1500015258789,0.029732407875440403
1218,2004-09-02,50.6500015258789,50.70000076293945,50.1500015258789,50.5,149104.0,0.003964336172743277,3.399993896484432,-1.5000381475546707,74.61771417105692,50.799769083205774,-0.6531134746446554,-0.9017595540242169,0.34244758477740334,0.6720974148623,22.370314772353915,0.549999237060554,-0.17326410661527092,0.8465013504028249,-0.2495064600078507,1.9425091608135006,0.29849744519749066,1.3945052556081592,-1.6548520709501915,71.77435480943403,9.86954581311059,0.5480039052053377,9,-0.47500228881835227,-0.7050018310546804,0.267498016357429,0.3549976348877024,1.5999984741211009,3,0.01776895723728278,-1.2499952316466079,50.45000076293945,-1.8333354526149817,50.54999923706055,-1.8000183105468182,50.04999923706055,0.01776895723728278
1219,2004-09-03,51.099998474121094,51.25,50.6500015258789,50.70000076293945,121962.0,0.008884440961216544,-1.4000122071243433,2.666624281572783,77.68813014266154,55.2180862502382,-0.9156524125527099,-1.3708475655528929,-0.0936478378089447,0.2163717000623251,22.586754339523193,0.5999984741211009,-0.05043832356111011,1.263998413085936,0.05458991913809541,2.4734069070337767,0.6592941661120122,1.86870266005986,-1.9043639646852597,87.9998779296875,17.510038162708696,0.604704246973922,9,-0.7149982452392578,-1.154998779296875,-0.2824993133544922,-0.09499931335449219,1.1500015258789062,4,0.023483381580670315,3.399993896484432,50.6500015258789,-1.2499952316466079,50.45000076293945,-1.8333354526149817,50.54999923706055,0.023483381580670315
1220,2004-09-06,51.349998474121094,51.6500015258789,50.9000015258789,50.9000015258789,648101.0,0.00489236805215576,-2.333355939099959,1.124998807900301,84.18229959797394,60.17606987990931,-1.053868497412978,-1.5963701048595453,-0.381359161430197,-0.04115493018749561,22.472650341222774,0.75,0.04631220067801678,1.4464984893798842,0.06071748437545921,2.8322794943843093,0.7536079868776682,2.1393889918821003,-1.907840105817563,81.81801367741134,3.8279123177279786,0.6928905025022135,9,-0.6549968719482422,-1.404998779296875,-0.5574989318847656,-0.3449993133544922,0.9000015258789062,0,0.025316515879021395,-1.4000122071243433,51.099998474121094,3.399993896484432,50.6500015258789,-1.2499952316466079,50.45000076293945,0.025316515879021395
1221,2004-09-07,51.29999923706055,51.6500015258789,50.95000076293945,51.45000076293945,47558.0,-0.0009736950057699367,1.5454431960050337,-0.33333898477501084,81.5561997671605,65.73436746856709,-0.9028548174437248,-1.5186986041352384,-0.3526989372852114,-0.004638016936709732,22.008449764967953,0.700000762939446,0.21307929189137553,1.3294992446899414,-0.19082521608940084,2.8498237054692837,0.5693370143002667,2.089661475079616,-1.5487428266964613,77.41925163170313,-2.9881922446903104,0.7601622303896727,9,-0.6049976348876953,-1.3549995422363281,-0.5074996948242188,-0.2950000762939453,0.7000007629394531,1,0.02046782168959571,-2.333355939099959,51.349998474121094,-1.4000122071243433,51.099998474121094,3.399993896484432,50.6500015258789,0.02046782168959571
1222,2004-09-08,52.0,52.0,51.20000076293945,51.20000076293945,126334.0,0.01364523924658756,1.0,-5.333273994201719,83.54757094945782,69.8914265611413,-1.3987944849110932,-2.139364593167585,-1.0453899094311225,-0.7141875086125253,21.91613893441978,0.7999992370605469,0.36368644681562046,1.9094999313354464,0.15194874897428434,3.6670511136966084,1.030724340154869,2.788275522516024,-1.9829192734638426,100.0,20.490754340111124,0.8787755911805806,9,-1.1200008392333984,-1.9050006866455078,-1.3075008392333984,-0.9950008392333984,-0.25,2,0.005769216097318175,1.5454431960050337,51.29999923706055,-2.333355939099959,51.349998474121094,-1.4000122071243433,51.099998474121094,0.005769216097318175
1223,2004-09-09,51.4000015258789,52.20000076293945,51.4000015258789,52.20000076293945,132047.0,-0.011538432194636572,1.0000000000000178,-1.0000000000000089,74.03190095341373,72.31868154416833,-0.6736815505688298,-1.4772791867365171,-0.4819766256109901,-0.13850062104226168,21.854035925506043,0.799999237060554,0.49515260971283226,1.222001457214347,-0.6156351458678913,3.059638060296585,0.3031831556732314,2.1408197587554625,-1.0656537155885246,48.387120591253534,-29.217293827481242,0.9188183015411189,9,-0.3000011444091726,-1.2050018310546804,-0.8825025558471609,-0.3950023651122976,0.4499969482421946,3,0.012645869491937356,1.0,52.0,1.5454431960050337,51.29999923706055,-2.333355939099959,51.349998474121094,0.012645869491937356
1224,2004-09-10,51.75,51.95000076293945,51.29999923706055,51.4000015258789,84781.0,0.006809308632897304,-1.3636287973366625,-0.4374985098824645,72.19512648982592,74.64154037325545,-0.8636772890901483,-1.7010555348378418,-0.8571881042805529,-0.5269894224123277,21.354717766555815,0.6500015258789062,0.7134384175964712,1.436499977111815,-0.44690406950596184,3.319904023729592,0.494797953802923,2.378202000420707,-1.079834658232791,65.38453638196312,-10.078557192731964,0.94170202330889,9,-0.6499996185302734,-1.5550003051757812,-1.0825004577636719,-0.7450008392333984,0.09999847412109375,4,0.009661835748792313,1.0000000000000178,51.4000015258789,1.0,52.0,1.5454431960050337,51.29999923706055,0.009661835748792313
1225,2004-09-13,52.25,52.5,51.5,51.5,113937.0,0.009661835748792313,-1.6666666666666667,2.1428664850135806,74.55358245239078,75.91578524516895,-1.1385159671065495,-2.0535253466707246,-1.383558511495437,-1.058971248277075,21.06114818934241,1.0,0.8470057829781936,1.7760000228881836,-0.19549573799821474,3.747495783774582,0.7902521424449844,2.7617479033313828,-1.3044642824217902,83.87095980291541,9.59926287946817,0.985747880443199,9,-0.9500007629394531,-1.9050006866455078,-1.5825004577636719,-1.2450008392333984,-0.2999992370605469,0,0.0,-1.3636287973366625,51.75,1.0000000000000178,51.4000015258789,1.0,52.0,0.0
1226,2004-09-14,51.75,52.20000076293945,51.6500015258789,52.20000076293945,56797.0,-0.009569377990430672,1.444436909252776,-0.6000010172526041,71.21537591859808,77.06532227139324,-0.5033249406949736,-1.3925855742949835,-0.9098350542508484,-0.5941852355625628,20.31532269476925,0.5999984741211009,0.9531770393063823,1.128499984741211,-0.7551164220576396,3.0121163915400615,0.18669178134178566,2.070308188140636,-0.4935714259374322,42.307658449412685,-31.498515200872617,0.9418082033994244,9,-0.4249992370605469,-1.4050006866455078,-1.0825004577636719,-0.7450008392333984,0.2999992370605469,1,0.009661835748792313,-1.6666666666666667,52.25,-1.3636287973366625,51.75,1.0000000000000178,51.4000015258789,0.009661835748792313
1227,2004-09-15,52.099998474121094,52.4000015258789,51.6500015258789,52.0,728398.0,0.006763255538571933,1.1428431297751958,-0.22221845462637224,70.96773664279954,76.65976921269798,-0.664541133788731,-1.5885408852470846,-1.282584823668536,-0.96414792022032,19.239244669114907,0.75,1.0924968845816707,1.3289985656738281,-0.5238725508355557,3.181869682183212,0.40256300741913975,2.2554341239285165,-0.5999984741210938,66.6665607029211,-5.015612684747779,0.9264355582546911,9,-0.5249977111816406,-1.7549991607666016,-1.3749980926513672,-1.0949993133544922,0.3000030517578054,2,-0.0019193565652552147,1.444436909252776,51.75,-1.6666666666666667,52.25,-1.3636287973366625,51.75,-0.0019193565652552147
1228,2004-09-16,52.0,52.29999923706055,51.75,52.0,321046.0,-0.0019193565652552147,-1.1999969482421875,0.0,69.47369942707175,75.74705468874356,-0.3943801732106067,-1.3523159812123993,-1.1989092379989046,-0.8761159038776327,18.632572815185,0.5499992370605469,1.150964748034184,1.0985000610351534,-0.7119984257845147,2.9089985478548215,0.19325081762531937,2.0037493044449874,-0.34999847412110086,58.33335982426973,-11.788664905957269,0.9052492434098348,9,-0.2999992370605469,-1.6550006866455078,-1.2749996185302734,-0.9950008392333984,0.4500007629394531,3,-0.004807692307692291,1.1428431297751958,52.099998474121094,1.444436909252776,51.75,-1.6666666666666667,52.25,-0.004807692307692291
1229,2004-09-17,52.0,52.25,51.79999923706055,52.04999923706055,180599.0,0.0,1.0,-100.0,70.96779486237111,74.27877638478769,-0.28305557563975015,-1.2004263358411151,-1.2284638866812259,-0.8778251764653646,17.457627493898222,0.4500007629394531,1.2365637294949323,0.9630001068115206,-0.7422621012003958,2.668262314823437,0.11036900280556239,1.8156312108174788,0.5,50.0,-20.490746799987008,0.852631104005957,9,-0.27499961853027344,-1.6550006866455078,-1.2749996185302734,-0.9950008392333984,0.09999847412109375,4,-0.002884644728440522,-1.1999969482421875,52.0,1.1428431297751958,52.099998474121094,1.444436909252776,51.75,-0.002884644728440522
1230,2004-09-20,52.099998474121094,52.4000015258789,51.79999923706055,52.0,728362.0,0.0019230475792517687,-1.400009155273409,-2.0,68.23533424467439,72.79868021562257,-0.2966772708522072,-1.1905590587628865,-1.3719713374232967,-0.9861540189054736,17.302203475085815,0.6000022888183523,1.269800956973782,0.9544986724853501,-0.7302121090900826,2.639209454060783,0.11214328169763377,1.7968540632730665,0.3860015106201189,59.99959309895928,-9.756761565979332,0.8423553907877156,9,-0.2499980926513672,-1.7549991607666016,-1.4249982833862305,-1.0949993133544922,0.0,0,-0.004798464631897814,1.0,52.0,-1.1999969482421875,52.0,1.1428431297751958,52.099998474121094,-0.004798464631897814
1231,2004-09-21,52.0,52.20000076293945,51.9000015258789,52.1500015258789,126969.0,-0.0019193565652552147,1.3999938964844318,-1.5000381475546707,68.23533424467439,71.09732058175774,-0.09715876693101677,-0.987616587070903,-1.3239885005903744,-0.8999421033312984,17.44820393462575,0.299999237060554,1.245585717299953,0.757000160217288,-0.8859505509401444,2.3999508713747204,-0.06447519536142465,1.5784755157960006,0.4722799697875999,46.66646321614678,-23.76192919104936,0.821475355578716,9,-0.10000038146972656,-1.6550006866455078,-1.3249998092651367,-0.9950008392333984,0.4500007629394531,1,-0.0009615237896258844,-1.400009155273409,52.099998474121094,1.0,52.0,-1.1999969482421875,52.0,-0.0009615237896258844
1232,2004-09-22,51.70000076293945,52.0,51.54999923706055,51.70000076293945,100658.0,-0.005769216097318175,-1.999974568943594,-0.0,62.06899273276083,69.76810855724075,0.17412105329638194,-0.5637278096663749,-1.0773396250055356,-0.6283875764072206,17.38747120111081,0.4500007629394531,1.1669387860301015,0.3600008010864286,-1.1368723822804156,1.856873984453273,-0.3884357905969935,1.1084373927698508,0.7588335921936036,17.647190819619308,-50.437642469535746,0.7484365916834219,9,0.1999988555908203,-1.355001449584961,-1.2375011444091797,-0.9000015258789062,2.6499977111816406,2,0.006769796304761044,1.3999938964844318,52.0,-1.400009155273409,52.099998474121094,1.0,52.0,0.006769796304761044
1233,2004-09-23,51.349998474121094,51.95000076293945,50.9000015258789,51.599998474121094,61195.0,-0.0067698700900069575,1.2105140580955667,-100.0,52.94118175045551,67.62878136397737,0.576957765605755,-0.1256578079244548,-0.7745713775492788,-0.2931868715531749,16.841791631384993,1.049999237060554,1.1058266199809168,-0.05000133514404581,-1.4382977817577043,1.3382951114696127,-0.7441495584508786,0.644146888162787,1.0724824762890606,29.99979654947964,-34.096726163160696,0.6941482233068302,9,0.3500022888183594,-0.8249988555908203,-1.2299985885620117,-0.7549991607666016,3.950000762939453,3,0.020447966562004316,-1.999974568943594,51.70000076293945,1.3999938964844318,52.0,-1.400009155273409,52.099998474121094,0.020447966562004316
1234,2004-09-24,51.5,51.6500015258789,50.9000015258789,51.0,51446.0,0.0029211593054769835,-1.1428664850135806,-2.0,51.80724995771654,65.10141108679134,0.4333340947083073,-0.17848622954639382,-0.9597545543717629,-0.4508811755018627,16.26662285965424,0.75,0.9662681027553646,0.032500267028808594,-1.2250138135162132,1.2900143475738304,-0.5962567732437023,0.6612573073013195,0.8311321849382765,39.99989827474006,-20.952168540978974,0.6287570402725106,9,0.15000152587889914,-0.9750003814697266,-1.4925003051757812,-0.9050006866455078,3.799999237060547,4,0.018446616756105927,1.2105140580955667,51.349998474121094,-1.999974568943594,51.70000076293945,1.3999938964844318,52.0,0.018446616756105927
1235,2004-09-27,51.20000076293945,51.6500015258789,50.75,51.25,384278.0,-0.005825227904088237,1.117644946886112,-0.09999847412109375,48.86365212687007,62.6178862210438,0.635564007895411,0.22354705879636327,-0.6975364835702464,-0.14363180206519388,15.8263601352846,0.9000015258788991,0.8909611515894227,-0.32499904632568644,-1.401787230132932,0.7517891374815591,-0.8633931382293056,0.21339504557793276,1.045263582455263,31.034519045852637,-26.68474269230502,0.5383940919036219,9,0.375,-0.27500152587890625,-1.3800010681152344,-0.6300010681152344,4.25,0,0.01757808003458261,-1.1428664850135806,51.5,1.2105140580955667,51.349998474121094,-1.999974568943594,51.70000076293945,0.01757808003458261
1236,2004-09-28,51.0,51.29999923706055,50.70000076293945,50.9000015258789,50609.0,-0.003906264842953311,-1.399993896484375,-2.000000000000142,37.1794671153019,58.86363405132184,0.8023666304625436,0.48379367027436615,-0.523912789942969,0.06971493649425042,16.08003970463969,0.5999984741210938,0.7993787481566841,-0.5474998474121122,-1.5550888838680734,0.460089189043849,-1.0512943656400893,-0.04370532918413517,1.1256431977631394,23.076877932550243,-28.084043454347213,0.5037945182279799,9,0.5500011444091797,0.010000228881835938,-1.2800006866455078,-0.43000030517578125,4.599998474121094,1,0.021568597531786082,1.117644946886112,51.20000076293945,-1.1428664850135806,51.5,1.2105140580955667,51.349998474121094,0.021568597531786082
1237,2004-09-29,51.95000076293945,52.0,50.95000076293945,51.0,85625.0,0.018627465939989207,1.0,9.500152590218292,56.47058506737665,57.418843566911264,-0.19126214408357356,-0.36687905452613734,-1.5043024574480057,-0.8532965773920864,16.991744560791634,1.0499992370605469,0.6631538887557937,0.32750091552734517,-0.5511789749203899,1.2061808059750803,-0.11183902969651882,0.7668408607512092,-1.25,96.15390258431219,42.797994369507485,0.4393399452238664,9,-0.39999961853027344,-0.8299999237060547,-2.230001449584961,-1.3800010681152344,5.099998474121094,2,0.009624638934686791,-1.399993896484375,51.0,1.117644946886112,51.20000076293945,-1.1428664850135806,51.5,0.009624638934686791
1238,2004-09-30,51.54999923706055,52.0,51.349998474121094,52.0,96780.0,-0.007699740519816589,1.8888907726868138,-0.4736846332071138,47.674409320637785,54.83068961782978,0.15443434542526546,0.10962573009520327,-1.0996670408209468,-0.44192984368248034,17.95271908024701,0.6500015258789062,0.5614862172680404,-0.11750049591064737,-0.8695329309651925,0.6345319391438977,-0.4935167134379199,0.25851572161662517,-0.8499984741210938,65.38453638196293,12.990425239897917,0.3760162175272717,9,1.9073486328125e-06,-0.42999839782714844,-1.817500114440918,-0.9799995422363281,5.049999237060547,3,0.054316183870039,1.0,51.95000076293945,-1.399993896484375,51.0,1.117644946886112,51.20000076293945,0.054316183870039
1239,2004-10-01,52.29999923706055,52.29999923706055,51.5,51.70000076293945,216657.0,0.014548981786614679,1.6666709052299633,-1.3333276819395583,50.549442257630446,52.86559050815824,-0.6129989356890633,-0.5753628688535315,-1.8297749349415682,-1.179281482531728,19.05735001160887,0.7999992370605469,0.44917179937597496,0.5724994659423857,-0.1803720298167022,1.3253709617014735,0.19606371806283818,0.9489352138219331,-1.573998489379882,100.0,49.45647216891793,0.37643574787954553,10,-0.7999992370605469,-1.1700000762939453,-2.6675004959106445,-1.7299995422363281,4.650001525878906,4,0.05736137750981363,1.8888907726868138,51.54999923706055,1.0,51.95000076293945,-1.399993896484375,51.0,0.05736137750981363
1240,2004-10-04,52.6500015258789,52.70000076293945,52.04999923706055,52.04999923706055,176340.0,0.0066922044727362184,-1.166663487764405,1.000006357844933,60.22728652007824,51.97580742764755,-0.9798168786190615,-0.8674533317346018,-2.1328413592086193,-1.5024963937620797,19.866187538173246,0.6500015258789062,0.3545204326005802,0.8575016021728459,0.021927367236571627,1.6930758371091201,0.43971448470470875,1.275288719640983,-1.8610408386230404,97.5000381469723,44.0180381675264,0.417787117468137,10,-0.950000762939446,-1.3000011444091726,-3.0425024032592702,-2.0800018310546804,4.049999237060554,0,0.05033233873467413,1.6666709052299633,52.29999923706055,1.8888907726868138,51.54999923706055,1.0,51.95000076293945,0.05033233873467413
1241,2004-10-05,52.349998474121094,52.54999923706055,52.1500015258789,52.54999923706055,170557.0,-0.005698063495978123,2.9999618531729335,-0.33333333333333726,52.87355918647969,50.954092589171864,-0.6983884794447448,-0.5109503474390209,-1.7964802689954098,-1.1787752072871882,20.718735649728046,0.5,0.2424094511075623,0.5049985885620103,-0.33222718396881135,1.342224361092832,0.08638570229660303,0.9236114748274176,-1.44637538232422,79.99986921037946,27.021308293433023,0.41861288626540905,10,-0.6499977111816406,-0.9999980926513672,-2.7299985885620117,-1.779998779296875,5.650001525878906,1,0.05921685538063248,-1.166663487764405,52.6500015258789,1.6666709052299633,52.29999923706055,1.8888907726868138,51.54999923706055,0.05921685538063248
1242,2004-10-06,52.29999923706055,52.5,52.0,52.29999923706055,212274.0,-0.0009550952916506095,1.4999904632932155,-0.0,53.4883576512503,51.0148899114824,-0.6194732623595698,-0.46095705474645854,-1.6841640527072173,-1.119478245659863,21.037564647037808,0.5,0.14138492397610491,0.43999938964843466,-0.41937585706830305,1.2993746363651724,0.010311766290065805,0.8696870130068035,-1.2885934849951184,70.3703075771062,17.322677127628253,0.42968762335836935,10,-0.5999984741210938,-0.8999996185302734,-2.4774999618530273,-1.7299995422363281,5.650001525878906,2,0.06309750067304254,2.9999618531729335,52.349998474121094,-1.166663487764405,52.6500015258789,1.6666709052299633,52.29999923706055,0.06309750067304254
1243,2004-10-07,52.04999923706055,52.5,51.349998474121094,52.5,139937.0,-0.004780114792484524,4.111109227313186,-100.0,50.54944133633255,50.875133397995285,-0.2902598772438765,-0.16839789834092045,-1.3892638896544014,-0.8463710630926471,20.662431781688877,1.1500015258789062,0.03658597797343077,0.1574995040893583,-0.6774444373892621,0.9924434455679787,-0.25997246664995544,0.5749714748286721,-0.9372777843426761,51.851820455219766,-1.5159922684379836,0.41747197073931186,10,-0.34999847412109375,-0.6249980926513672,-2.189999580383301,-1.4799995422363281,5.700000762939453,3,0.09606148075483367,1.4999904632932155,52.29999923706055,2.9999618531729335,52.349998474121094,-1.166663487764405,52.6500015258789,0.09606148075483367
1244,2004-10-08,52.25,52.29999923706055,51.54999923706055,51.54999923706055,86155.0,0.0038424738880120657,-1.1428548073307503,-1.555554613656593,51.61291645747401,51.18060721250684,-0.41648267994411725,-0.3467998997945543,-1.5378908532088786,-1.0370358635722567,20.455507060182264,0.75,-0.012911209849818306,0.33250026702880575,-0.5143358692032649,1.1793364032608764,-0.09091780108722958,0.7559183351448411,-1.0420417886688327,66.66666666666666,13.55371453439271,0.4234180681160355,10,-0.5499992370605469,-0.5749988555908203,-2.190000534057617,-1.6800003051757812,5.0,4,0.08325355931332235,4.111109227313186,52.04999923706055,1.4999904632932155,52.29999923706055,2.9999618531729335,52.349998474121094,0.08325355931332235
1245,2004-10-11,52.25,52.4000015258789,52.099998474121094,52.349998474121094,75175.0,0.0,1.9999618539005808,-0.14285480733075023,52.74724629807557,52.91036045503724,-0.2814773625379843,-0.3655413973101673,-1.508346731835715,-1.0315969077581997,19.62911999609268,0.3000030517578054,0.015676329308234926,0.33250026702880575,-0.5143358692032649,1.1793364032608764,-0.09091780108722958,0.7559183351448411,-0.9525192355723391,75.00007947280918,20.201240076146163,0.4234180681160355,10,-0.4249992370605469,-0.5499992370605469,-2.0850000381469727,-1.6800003051757812,4.150001525878899,0,0.08995216771175985,-1.1428548073307503,52.25,4.111109227313186,52.04999923706055,1.4999904632932155,52.29999923706055,0.08995216771175985
1246,2004-10-12,52.25,52.25,52.25,52.25,0.0,0.0,1.0,-0.0,56.470561836076186,52.91035787378164,-0.09556809653146559,-0.3437882257289928,-1.4991481725859472,-1.018119160229297,18.758073948197897,0.0,0.044129851477670456,0.3075002670288072,-0.5479927720722273,1.1629933061298416,-0.12024625252171006,0.7352467865793244,-0.8683680356616321,78.26089840977092,17.987560629568435,0.4277465195505187,10,-0.22500038146972656,-0.5499992370605469,-1.9299993515014648,-1.6800003051757812,5.150001525878899,1,0.08516747871654462,1.9999618539005808,52.25,-1.1428548073307503,52.25,4.111109227313186,52.04999923706055,0.08516747871654462
1247,2004-10-13,52.0,52.5,52.0,52.25,411746.0,-0.004784688995215336,-3.0,-100.0,57.83132640867729,54.03890421689714,0.18133999222935415,-0.10715802789918882,-1.242664980813295,-0.76713533803715,17.606921607567184,0.5,0.11079099424637207,0.06250019073486612,-0.790281641952447,0.9152820234221792,-0.36389072560879043,0.4888911070785227,-0.5392659077455662,56.521796819541834,-7.267779499762085,0.4263909163436581,10,0.024999618530273438,-0.2999992370605469,-1.6799993515014648,-1.4300003051757812,5.5,2,0.11538461538461542,1.0,52.25,1.9999618539005808,52.25,-1.1428548073307503,52.25,0.11538461538461542
1248,2004-10-14,51.75,52.45000076293945,51.20000076293945,51.849998474121094,81923.0,-0.004807692307692291,-1.083338631537454,0.399993896484375,52.941171190739915,54.30465187613153,0.5170689158508921,0.12980758831211858,-1.0018483591437004,-0.515998514273619,16.416370719867096,1.25,0.25226121666886314,-0.17499980926513814,-1.031246202960176,0.6812465844298998,-0.6031230061126536,0.2531233875823773,0.9500007629394531,42.307658449412685,-23.479447915364943,0.42812319684751865,10,0.20000076293945312,-0.049999237060546875,-1.2625007629394531,-1.1800003051757812,6.0,3,0.11980677802781559,-3.0,52.0,1.0,52.25,1.9999618539005808,52.25,0.11980677802781559
1249,2004-10-15,51.849998474121094,52.1500015258789,51.349998474121094,51.349998474121094,68656.0,0.0019323376641757761,-2.2000122070312216,-5.0000762951094835,58.024649495848614,54.0599144289949,0.38724827751322977,0.018967664218514813,-1.079431512316944,-0.621452366230173,15.161480982826925,0.8000030517578054,0.23521724944829714,-0.0675012588501005,-0.9236093571247892,0.7886068394245882,-0.49555530798744485,0.36055279028724385,0.8200022888183582,49.999853280788294,-19.349473587647942,0.42805404913734474,10,0.02500152587890625,-0.14999771118164062,-1.202498435974121,-1.279998779296875,5.550003051757805,4,0.11378981098376806,-1.083338631537454,51.75,-3.0,52.0,1.0,52.25,0.11378981098376806
1250,2004-10-18,51.849998474121094,52.099998474121094,51.45000076293945,51.45000076293945,26805.0,0.0,-2.2500071525983008,0.7999954223632812,61.03892372202893,54.96717715516704,0.2926043367639579,-0.0007610410933409639,-1.0420469469186457,-0.6277614733930434,13.649016280708432,0.6499977111816406,0.2975798445415663,-0.055001258850097656,-0.9071812176183442,0.7971786999181489,-0.48109123823422095,0.37108872053402564,0.7906022888183557,49.999853280788294,-24.161532645663208,0.4260899793841222,10,1.9073486328125e-06,-0.14999771118164062,-1.202498435974121,-1.279998779296875,5.550003051757805,0,0.10414660915706886,-2.2000122070312216,51.849998474121094,-1.083338631537454,51.75,-3.0,52.0,0.10414660915706886
1251,2004-10-19,51.95000076293945,52.20000076293945,51.849998474121094,51.95000076293945,62909.0,0.0019286845084145465,-2.4999427808506582,0.0,50.0,54.57958186058367,0.14516063070970375,-0.11035939042347565,-1.1014422998934137,-0.7271685893022735,11.97887879336925,0.3500022888183594,0.2930174513205017,0.04750099182128764,-0.8037984218773104,0.8988004055198857,-0.3781487150280114,0.4731506986705867,0.6617879999999943,57.692341550587315,-13.121737336614785,0.42564970684929926,10,-0.10000038146972656,-0.25,-1.1275014877319336,-1.3800010681152344,6.299999237060547,1,0.08565930120474663,-2.2500071525983008,51.849998474121094,-2.2000122070312216,51.849998474121094,-1.083338631537454,51.75,0.08565930120474663
1252,2004-10-20,52.04999923706055,52.20000076293945,51.5,52.099998474121094,155700.0,0.001924898414870313,4.599920655507576,-100.0,59.25924356094327,55.547337663318196,0.006671926468499123,-0.192670753566901,-1.1472289488412244,-0.8307744943873914,11.276708343704108,0.7000007629394531,0.2077876217515353,0.1299995422363267,-0.7181564865352641,0.9781555710079175,-0.29407847214947225,0.5540775566221257,0.5335537658788994,67.9998779296875,-3.3563788051420147,0.42407801438579706,10,-0.1999988555908203,-0.34999847412109375,-1.2149991989135742,-1.4799995422363281,6.799999237060547,2,0.10278582838112804,-2.4999427808506582,51.95000076293945,-2.2500071525983008,51.849998474121094,-2.2000122070312216,51.849998474121094,0.10278582838112804
1253,2004-10-21,52.4000015258789,52.4000015258789,51.9000015258789,52.20000076293945,85347.0,0.006724347626294369,3.9999809265867863,-4.000076295109341,52.173956310236655,55.60967542473627,-0.32236112323791843,-0.4848338004630861,-1.439446619350484,-1.1807889007781824,11.699551631461533,0.5,0.18926668093794063,0.42750167846678977,-0.4018767989360512,1.2568801558696308,0.012812439765369277,0.8421909171682103,0.15588043226054538,100.0,30.934068316531366,0.41468923870141916,10,-0.5500011444091726,-0.700000762939446,-1.4400014877319265,-1.8300018310546804,6.349998474121101,3,0.09732821232080213,4.599920655507576,52.04999923706055,-2.4999427808506582,51.95000076293945,-2.2500071525983008,51.849998474121094,0.09732821232080213
1254,2004-10-22,52.45000076293945,52.6500015258789,52.25,52.4000015258789,58924.0,0.0009541838855837703,-1.2857080576778048,0.2499952316466522,44.99999046327519,54.74886922086956,-0.3810815536534946,-0.4848717985851039,-1.41022369739958,-1.2281145386345287,11.963062197308435,0.40000152587889914,0.17107463032886017,0.4300008773803725,-0.3942374728233702,1.2542392275841152,0.017881702278501166,0.8421200524822439,-1.25,83.33328035146104,17.126125521667163,0.4121191751018723,10,-0.5249996185302734,-0.75,-1.4275007247924805,-1.8800010681152344,6.099998474121094,4,0.10104860171528274,3.9999809265867863,52.4000015258789,4.599920655507576,52.04999923706055,-2.4999427808506582,51.95000076293945,0.10104860171528274
1255,2004-10-25,52.099998474121094,52.1500015258789,51.70000076293945,52.099998474121094,81676.0,-0.006673065466677119,7.99946597497825,0.0,43.90244810158617,53.352412139259556,-0.06101052523823114,-0.06744474642947296,-0.9834329174430181,-0.8854303283008989,12.855414281387,0.75,0.17828678562648292,0.034998703002926845,-0.6934464319197957,0.7634438379256494,-0.32922386445843443,0.3992212704642881,-0.8709976959228527,52.17371113160388,-11.781122169963503,0.36422256746135984,10,-0.17499732971191406,-0.3999977111816406,-1.0649986267089844,-1.529998779296875,6.900001525878906,0,0.10172750877124126,-1.2857080576778048,52.45000076293945,3.9999809265867863,52.4000015258789,4.599920655507576,52.04999923706055,0.10172750877124126
1256,2004-10-26,52.099998474121094,52.29999923706055,51.95000076293945,52.29999923706055,86310.0,0.0,2.4999713898796467,-100.0,44.999990463275026,51.926708145325975,-0.09445927949015243,0.02022679139965078,-0.8973240587881008,-0.9016046209791426,13.782835898607424,0.34999847412109375,0.16377377089249734,-0.020001220703122158,-0.5485551683339409,0.5085527269276966,-0.2842781945185351,0.24427575311229077,-0.8425776809692422,52.17371113160388,-10.51646463704946,0.2642769738154098,10,-0.17499732971191406,-0.3999977111816406,-1.0024986267089844,-1.529998779296875,8.10000228881836,1,0.10172750877124126,7.99946597497825,52.099998474121094,-1.2857080576778048,52.45000076293945,3.9999809265867863,52.4000015258789,0.10172750877124126
1257,2004-10-27,52.45000076293945,52.45000076293945,52.0,52.349998474121094,131209.0,0.006717894415912751,7.999809269502194,-0.5000095367067844,59.52381817389156,52.65811336567616,-0.41785838377925444,-0.30608949216500037,-1.1653688534584177,-1.2683052575269045,13.485657054124022,0.4500007629394531,0.15020003763042666,0.30500106811523153,-0.23682918827351074,0.8468313245039738,0.03408593992086395,0.5759161963095991,-1.1647283551330574,78.94730501893352,14.27121868621657,0.2709151281943709,10,-0.4500007629394531,-0.75,-1.3275012969970703,-1.8800010681152344,7.450000762939446,2,0.11058149004182205,2.4999713898796467,52.099998474121094,7.99946597497825,52.099998474121094,-1.2857080576778048,52.45000076293945,0.11058149004182205
1258,2004-10-28,54.349998474121094,54.349998474121094,52.29999923706055,52.29999923706055,186900.0,0.036224932002749455,1.0,20.499523173755485,77.63153667928862,54.83665638605838,-2.134753147108242,-2.092865056117617,-2.968667723654441,-3.1693323149266135,13.725588861903454,2.049999237060547,0.1658153778363598,2.0649988174438505,0.9879170473386125,3.1420805875490885,1.5264579323912315,2.6035397024964695,-3.037431483953249,100.0,34.10611286311442,0.5385408850526208,10,-1.4499988555908203,-1.8249988555908203,-3.227499008178711,-3.779998779296875,5.25,3,0.08279669045699589,7.999809269502194,52.45000076293945,2.4999713898796467,52.099998474121094,7.99946597497825,52.099998474121094,0.08279669045699589
1259,2004-10-29,55.29999923706055,55.79999923706055,54.04999923706055,54.04999923706055,592887.0,0.017479315356224046,-1.8,0.609756324491296,82.10522934343089,57.1773570106586,-2.8428636862685153,-2.9582611714956784,-3.805713090198111,-4.10846178226582,13.957222050177071,1.75,0.22487933102568292,2.864999580383298,1.1390065392988262,4.59099262146777,2.0020030598410656,3.7279961009255302,-3.8659349875345725,87.80487351017408,22.110155567805364,0.8629965205422352,10,-1.6499996185302734,-2.049999237060547,-4.187499046325684,-4.754999160766609,4.299999237060547,4,0.062386994765586845,1.0,54.349998474121094,7.999809269502194,52.45000076293945,2.4999713898796467,52.099998474121094,0.062386994765586845
1260,2004-11-01,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0,0.0,1.0,0.0,82.10522934343089,60.74460471548425,-2.5725467486530462,-2.8981398116946053,-3.7110610480474833,-4.093488331944883,13.662793167430316,0.0,0.3410545506828555,2.73249969482422,0.5822796672448973,4.882719722403543,1.6573896810345587,3.8076097086138816,-3.603978888282498,87.01298186581376,21.961503600644974,1.075110013789661,11,-1.6499996185302734,-2.049999237060547,-4.212498664855957,-4.754999160766609,3.9000015258789062,0,0.0587703443912877,-1.8,55.29999923706055,1.0,54.349998474121094,7.999809269502194,52.45000076293945,0.0587703443912877
1261,2004-11-02,55.45000076293945,55.9000015258789,54.9000015258789,55.4000015258789,183345.0,0.0027125050261913586,1.1052614671715764,100.0,87.09673979118453,63.83765985217772,-2.4293325864927624,-2.95552009899977,-3.7665844969703386,-4.2242987005961155,13.495615522367807,1.0,0.4448264011662033,2.72750110626221,0.22519164008562598,5.229810572438794,1.476346373173918,3.978655839350502,-3.5077416808644557,88.46152341342906,21.408623195345427,1.2511547330882913,11,-1.6499996185302734,-2.1499996185302734,-4.200000762939453,-5.005001068115234,3.75,1,0.0640216264781952,1.0,55.29999923706055,-1.8,55.29999923706055,1.0,54.349998474121094,0.0640216264781952
1262,2004-11-03,55.599998474121094,55.95000076293945,55.20000076293945,55.5,136037.0,0.002705098451177834,-1.1428664850136239,1.9999999999997158,92.30764716337625,68.2969588358599,-2.2605243710866745,-2.999394527660286,-3.8090641847716142,-4.340466140708408,13.675344374641563,0.75,0.557110402104243,2.712498855590823,-0.08973214461861545,5.514729855800262,1.3113833554861003,4.113614355695546,-3.341119996541785,90.410900205471,19.392299917537343,1.4011155001047193,11,-1.7749977111816406,-2.1499977111816406,-4.319997787475586,-5.254999160766602,3.4000015258789062,2,0.08273385638597497,1.1052614671715764,55.45000076293945,1.0,55.29999923706055,-1.8,55.29999923706055,0.08273385638597497
1263,2004-11-04,57.04999923706055,57.29999923706055,55.75,55.95000076293945,418621.0,0.026079151128292732,-1.0666656494140625,11.000152590218967,94.06776318639434,73.74893358287314,-3.3319468017906146,-4.27477131178027,-5.145053892581075,-5.745466400613161,15.454786364661139,1.7000007629394531,0.771721543255687,3.9124996185302763,0.5824335710315296,7.242565666029023,2.247466594780903,5.57753264227965,-4.42200853094522,92.3076923076923,17.860760851073906,1.665033023749372,11,-2.549999237060547,-2.799999237060547,-5.714998245239258,-6.704999923706055,2.1500015258789062,3,0.04995621957812313,-1.1428664850136239,55.599998474121094,1.1052614671715764,55.45000076293945,1.0,55.29999923706055,0.04995621957812313
1264,2004-11-05,56.599998474121094,57.70000076293945,56.25,57.54999923706055,318175.0,-0.007887831182425753,1.3199941406428812,-0.8636382552244085,87.40153885340523,78.58216588863081,-2.49358915238129,-3.6703509272776245,-4.583920461715124,-5.253423358382051,17.39605454241709,1.4500007629394531,0.9629591496738357,3.2449989318847656,-0.3948241652965052,6.8848220290660365,1.4250873832941338,5.0649104804753975,-3.411366744292337,60.71419326624016,-16.130100432988087,1.8199115485906339,11,-1.7749977111816406,-2.1499977111816406,-5.264997482299805,-6.254999160766602,3.6000022888183594,4,0.053003534997826396,-1.0666656494140625,57.04999923706055,-1.1428664850136239,55.599998474121094,1.1052614671715764,55.45000076293945,0.053003534997826396
1265,2004-11-08,56.95000076293945,57.099998474121094,56.25,56.29999923706055,113699.0,0.0061837861882343415,-1.26666259765625,-0.6842115830177845,87.87875284946062,83.34647282042921,-2.3280929509995616,-3.8474476968571167,-4.813207844665591,-5.554131167716093,19.274502167659584,0.8499984741210938,1.187152361037171,3.3600011825561538,-0.574408216822377,7.2944105819346845,1.392796482866892,5.327205882245416,-3.129777368475196,73.21427841575586,-5.802581415063997,1.9672046996892643,11,-2.1000003814697266,-2.5,-5.635001182556152,-6.605001449584961,3.6499977111816406,0,0.04653200484074693,1.3199941406428812,56.599998474121094,-1.0666656494140625,57.04999923706055,-1.1428664850136239,55.599998474121094,0.04653200484074693
1266,2004-11-09,56.70000076293945,57.29999923706055,56.599998474121094,56.70000076293945,61660.0,-0.004389815568934807,-5.999847415601755,0.0,84.4444168153926,86.11542822504043,-1.5164314358126632,-3.4224415793149063,-4.4590280413315995,-5.253394942981572,21.288060780762923,0.7000007629394531,1.4478843619587707,2.8875011444091783,-1.2270270416184914,7.002029330436848,0.8302370513953434,4.944765237423013,-2.3366085368886687,60.0,-19.567299975122893,2.0572640930138353,11,-1.7000007629394531,-2.25,-5.175000190734863,-6.255001068115234,4.299999237060547,1,0.044091710165091724,-1.26666259765625,56.95000076293945,1.3199941406428812,56.599998474121094,-1.0666656494140625,57.04999923706055,0.044091710165091724
1267,2004-11-10,58.0,58.0,56.70000076293945,57.099998474121094,242001.0,0.02292767583012556,1.8888822955961515,100.0,86.36360483723143,87.08565802036742,-2.175107403938938,-4.479557591231931,-5.634369665561806,-6.499373571423959,23.51985388294768,1.2999992370605469,1.8037313542366675,3.887500381469728,-0.5340825691157534,8.30908333205521,1.6767089061769838,6.098291856762472,-3.1694825787848018,100.0,22.066478274482563,2.210791475292742,11,-1.9750003814697266,-3.3999996185302734,-6.47499942779541,-7.555000305175781,5.799999237060547,2,0.020689668326542288,-5.999847415601755,56.70000076293945,-1.26666259765625,56.95000076293945,1.3199941406428812,56.599998474121094,0.020689668326542288
1268,2004-11-11,57.95000076293945,58.099998474121094,57.5,58.0,237476.0,-0.0008620558113887622,3.8000610360875866,-0.05555461365659306,85.71426448221708,87.486661924677,-1.7441624148973816,-4.154244340337371,-5.464171250054839,-6.401482863924514,25.8216477881485,0.5999984741210938,2.1973300983155966,3.527501106262207,-1.062817999950191,8.117820212474605,1.2323415531560045,5.82266065936841,-2.6123661291186835,91.89200892433696,14.036694246870056,2.2951595531062003,11,-1.4500007629394531,-3.3000011444091797,-6.40000057220459,-7.505001068115234,5.349998474121094,3,0.01811905475818465,1.8888822955961515,58.0,-5.999847415601755,56.70000076293945,-1.26666259765625,56.95000076293945,0.01811905475818465
1269,2004-11-12,57.75,58.25,57.599998474121094,58.1500015258789,125322.0,-0.0034512641985564585,1.166677263074908,8.000152590218825,87.41721352393002,88.07688238917689,-1.2964130395162528,-3.6781473888157734,-5.158324054444776,-6.150275634378417,28.270327614272126,0.6500015258789062,2.5660676104548372,3.0325002670288086,-1.6196386956956559,7.684639229753273,0.7064307856665764,5.358569748391041,-1.915139874925174,75.0,-5.85172044805303,2.3260694813622336,11,-1.1749992370605469,-3.0249996185302734,-6.187499046325684,-7.305000305175781,5.950000762939453,4,0.025108238319297982,3.8000610360875866,57.95000076293945,1.8888822955961515,58.0,-5.999847415601755,56.70000076293945,0.025108238319297982
1270,2004-11-15,57.25,58.0,57.25,57.599998474121094,160065.0,-0.008658008658008698,-3.2857329700272477,0.8749928474699272,81.98757499075944,87.50919741135188,-0.5483849958969671,-2.9016174807424377,-4.564164821583795,-5.628600950227153,30.61952868469653,0.75,2.707080617315782,2.262500190734862,-2.3151199383483174,6.840120319818041,-0.026309873806724227,4.551310255276448,-0.9321118999401392,39.393995440863,-43.2228730650915,2.288810064541589,11,-0.5249996185302734,-2.5249996185302734,-5.562499046325684,-6.805000305175781,6.549999237060547,0,0.05152839760592931,1.166677263074908,57.75,3.8000610360875866,57.95000076293945,1.8888822955961515,58.0,0.05152839760592931
1271,2004-11-16,56.4000015258789,57.79999923706055,56.4000015258789,57.54999923706055,134775.0,-0.01484713491914591,-1.4347834740351106,3.285722070844707,73.09942172753594,85.37495014070296,0.5034899968430011,-1.7930743858247453,-3.626330940268012,-4.752868526325614,32.8122378444284,1.3999977111816477,2.7122805525216123,1.1900016784667926,-3.1944928677576243,5.5744962246912095,-1.0022455946454158,3.382248951579001,1.8499984741211009,0.0,-79.64905139621894,2.19224727311221,11,0.5999984741211009,-1.6750011444091726,-4.637500762939446,-5.95500183105468,8.8499984741211,1,0.07446802898249993,-3.2857329700272477,57.25,1.166677263074908,57.75,3.8000610360875866,57.95000076293945,0.07446802898249993
1272,2004-11-17,57.4000015258789,57.4000015258789,56.6500015258789,56.849998474121094,102445.0,0.017730495974209504,1.7272575946733955,-0.47826447514635945,69.93465649281285,82.69349384141613,-0.2395158198353755,-2.499885339136881,-4.547631039247953,-5.710679698155026,34.49744506630119,1.0,2.7519983198106104,1.9225015640258718,-2.3000541921767166,6.14505732022846,-0.18877631407541884,4.033779442127162,0.8129985046386778,54.05409863784244,-22.069733479514397,2.1112778781012937,11,-0.15000152587889914,-2.6750011444091726,-5.537501335144036,-6.95500183105468,7.599998474121101,2,0.06271774178434542,-1.4347834740351106,56.4000015258789,-3.2857329700272477,57.25,1.166677263074908,57.75,0.06271774178434542
1273,2004-11-18,57.5,57.6500015258789,56.79999923706055,57.4000015258789,64750.0,0.0017421336491780792,3.2499952316467233,0.18181439866834653,66.17647801303613,80.33515374804178,-0.30057780347838303,-2.317008566103837,-4.54680229640087,-5.785841793935397,36.77757429847711,0.8500022888183523,2.7705438711841524,1.7675001144409208,-2.285085852742789,5.8200860816246305,-0.2587928691509376,3.793793098032779,0.6767400604248053,59.459426021618164,-14.559480516873784,2.0262929835918553,11,-0.25,-2.7749996185302734,-5.637499809265137,-7.055000305175781,7.5,3,0.10956520412279214,1.7272575946733955,57.4000015258789,-1.4347834740351106,56.4000015258789,-3.2857329700272477,57.25,0.10956520412279214
1274,2004-11-19,57.75,57.79999923706055,57.099998474121094,57.4000015258789,49664.0,0.004347826086956497,2.1111356006917363,3.500038147554564,67.37589381613154,78.05705829989411,-0.41381176125150887,-2.2657536432433574,-4.702274441989012,-6.005307746791836,39.740108794209526,0.7000007629394531,2.771153735154506,1.752500152587892,-2.083682392814765,5.588682697990549,-0.16559112011343302,3.670591425289217,0.39120528973388957,84.37498509882467,11.504044747294003,1.9180912727013284,11,-0.4249992370605469,-2.950000762939453,-5.924999237060547,-7.305000305175781,7.25,4,0.09610388289282334,3.2499952316467233,57.5,1.7272575946733955,57.4000015258789,-1.4347834740351106,56.4000015258789,0.09610388289282334
1275,2004-11-22,57.4000015258789,57.599998474121094,57.0,57.0,218193.0,-0.006060579638460628,-1.9999809265864312,1.1428664850135806,63.44828819974072,75.72415512037723,0.007523328921088535,-1.5793053867697893,-4.275985127268818,-5.629693903828986,41.85205057784918,0.75,2.5740299683207084,1.1375015258788963,-2.2737615790879175,4.54876463084571,-0.5681300266045142,2.8431330783623068,0.7063796885778899,71.42868820520889,0.5079641285268792,1.705631552483408,11,-0.07500076293944602,-2.5500011444091726,-5.612501144409173,-6.95500183105468,7.650001525878913,0,0.10975608135167358,2.1111356006917363,57.75,3.2499952316467233,57.5,1.7272575946733955,57.4000015258789,0.10975608135167358
1276,2004-11-23,57.4000015258789,57.70000076293945,57.099998474121094,57.4000015258789,116854.0,0.0,1.0000127156898424,0.0,62.67608055352872,73.09220797774361,0.13104100236292737,-1.2246734401092496,-4.182002374253621,-5.600625040777118,44.41528079167703,0.6000022888183594,2.435120185013737,0.8725013732910085,-1.9498675464087256,3.6948702929907427,-0.538683086558855,2.283685833140872,0.672252094806332,65.21752110526886,-3.104075486356905,1.4111844598498657,11,-0.07500076293944602,-2.525001525878899,-5.625000953674309,-6.95500183105468,7.849998474121101,1,0.11149821500085144,-1.9999809265864312,57.4000015258789,2.1111356006917363,57.75,3.2499952316467233,57.5,0.11149821500085144
1277,2004-11-24,58.25,58.75,57.849998474121094,57.95000076293945,133874.0,0.014808335392428207,-2.5999786378582925,100.0,59.230780516862396,70.14959864825975,-0.7596510395994187,-1.7053030240185905,-4.937486541244951,-6.416316839346777,47.67342430082331,1.3499984741211009,2.2740933605153657,1.432499885559082,-0.7437544972580028,3.608754268376167,0.34437269415053606,2.520627076967628,-1.8499984741211009,74.3589843910474,8.696734622626977,1.0881271914085437,11,-0.6749992370605469,-3.125,-6.47499942779541,-7.805000305175781,6.849998474121108,2,0.12017167381974247,1.0000127156898424,57.4000015258789,-1.9999809265864312,57.4000015258789,2.1111356006917363,57.75,0.12017167381974247
1278,2004-11-25,58.849998474121094,58.849998474121094,58.349998474121094,58.599998474121094,125235.0,0.010300402989203317,3.0,0.8333354526149817,66.91730876015907,67.87183145228519,-1.3617631384304687,-2.056315509452851,-5.430826250357391,-6.974179600733237,49.54389600271653,0.5999984741210938,2.1695906501625046,1.8074983596801744,-0.22001659041551846,3.835013309775867,0.793740884632328,2.8212558347280208,-2.4029969787597736,100.0,32.31925243253063,1.0137574750478477,11,-1.2249984741210938,-3.5749988555908203,-7.074997901916504,-8.404998779296875,6.250000000000014,3,0.10450300229970821,-2.5999786378582925,58.25,1.0000127156898424,57.4000015258789,-1.9999809265864312,57.4000015258789,0.10450300229970821
1279,2004-11-26,58.75,58.849998474121094,58.5,58.849998474121094,127831.0,-0.001699209459879003,6.0000762951094835,-0.399993896484375,64.06251583250824,65.8801582124795,-1.234855493811267,-1.7756371434063425,-5.223131929550931,-6.838586013901306,50.298754124312964,0.34999847412109375,1.9035291497507458,1.5349998474121094,-0.4550015508625407,3.5250012456867594,0.5399991482747879,2.530000546549431,-2.2068786254882866,94.59467261622464,26.473178608602495,0.9950006991373246,11,-1.125,-3.4750003814697266,-6.97499942779541,-8.305000305175781,6.8000030517578125,4,0.1063829787234043,3.0,58.849998474121094,-2.5999786378582925,58.25,1.0000127156898424,57.4000015258789,0.1063829787234043
1280,2004-11-29,58.54999923706055,58.75,58.349998474121094,58.70000076293945,42659.0,-0.0034042683053523426,2.20001220703125,1.5000381475547417,64.56693812131589,64.93210447845506,-0.9287222763219276,-1.3909870894215288,-4.918762634123752,-6.610976932513353,50.99263236916407,0.40000152587890625,1.6317770655487465,1.1724990844726548,-0.6854777712816826,3.0304759402269923,0.24351065659548965,2.10148751234982,-1.9146027785644577,82.85718645368304,13.14209911662519,0.9289884278771684,11,-0.7999992370605469,-3.2749996185302734,-6.7374982833862305,-8.104999542236328,8.049999237060561,0,0.11016226894938685,6.0000762951094835,58.75,3.0,58.849998474121094,-2.5999786378582925,58.25,0.11016226894938685
1281,2004-11-30,59.0,59.5,58.25,58.25,197472.0,0.007685751815597275,-2.3333333333333335,-4.999949137887188,59.09092170149601,63.72724505719763,-1.0852540492782055,-1.6457740581694082,-5.253790220425728,-7.03366580134545,51.48381306995,1.25,1.3670057207124842,1.4449998855590849,-0.31325867946695496,3.2032584505851247,0.565870603046065,2.324129168072105,-2.2760194608789135,69.6969977204315,3.6552474636455514,0.8791292825130193,11,-0.8500003814697266,-3.2749996185302734,-7.187499046325684,-8.555000305175781,6.75,1,0.10254242460606466,2.20001220703125,58.54999923706055,6.0000762951094835,58.75,3.0,58.849998474121094,0.10254242460606466
1282,2004-12-01,60.20000076293945,60.20000076293945,58.29999923706055,58.70000076293945,158083.0,0.0203389959820246,1.5333353678385417,2.0,66.91730876015907,63.80955958465574,-2.0632823425535776,-2.6176949957947215,-6.3128318434458635,-8.197502758030495,52.10301133674078,1.9000015258789062,1.1966802611749898,2.4150005340576186,0.5343235240359832,4.295677544079254,1.4746620290468044,3.355339039068433,-3.309459056165629,100.0,35.690277813462075,0.940338505010816,12,-1.6000003814697266,-4.100000381469727,-8.387499809265137,-9.755001068115234,5.549999237060547,2,0.0838870294528209,-2.3333333333333335,59.0,2.20001220703125,58.54999923706055,6.0000762951094835,58.75,0.0838870294528209
1283,2004-12-02,59.9000015258789,60.349998474121094,59.70000076293945,60.099998474121094,124303.0,-0.004983375967749781,-1.1666645473850183,-0.13333129882812975,65.92595522953187,63.648455297255765,-1.5500448374932958,-2.2063540748895534,-5.861169865530336,-7.857128514941408,52.0162259658681,0.6499977111816406,1.165445804297974,1.9725011825561438,-0.09618118232310024,4.041183547435388,0.9381600001165182,3.0068423649957694,-2.744703094611822,78.57155832313019,14.969082663976437,1.034341182439622,12,-1.2250022888183523,-3.575002670288079,-8.050001144409173,-9.45500183105468,5.849998474121101,3,0.08681129909480267,1.5333353678385417,60.20000076293945,-2.3333333333333335,59.0,2.20001220703125,58.54999923706055,0.08681129909480267
1284,2004-12-03,59.599998474121094,60.349998474121094,59.599998474121094,59.6500015258789,81829.0,-0.005008398065368902,-28.998169057064388,0.25001907377732646,67.93893218686547,64.14741574026964,-1.0728432287877823,-1.7603277037745784,-5.414698914772046,-7.512496587541214,51.668674537426654,0.75,1.1184736794310055,1.5224981307983398,-0.5757397633410406,3.6207360249377203,0.4733791837286532,2.5716170778680265,-2.125230038568617,64.28568833537389,-2.2807233368692863,1.0491189470696887,12,-0.875,-2.3999996185302734,-6.88749885559082,-8.329999923706055,6.800003051757798,4,0.0922818815572315,-1.1666645473850183,59.9000015258789,1.5333353678385417,60.20000076293945,-2.3333333333333335,59.0,0.0922818815572315
1285,2004-12-06,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0,0.0,1.0,-0.0,78.07016369744746,65.85786942292727,-0.8135040271780554,-1.6354685308355457,-5.255539813249072,-7.466616285484662,51.302340997927644,0.0,1.1248935863380467,1.389998245239255,-0.7428516691867557,3.5228481596652657,0.3235732880262532,2.4564232024522568,-1.8377070347117552,64.28568833537389,-10.258882482776386,1.066424957213004,12,-0.5,-1.9749984741210938,-6.149998664855957,-7.424999237060547,6.400001525878906,0,0.0998322941269918,-28.998169057064388,59.599998474121094,-1.1666645473850183,59.9000015258789,1.5333353678385417,60.20000076293945,0.0998322941269918
1286,2004-12-07,59.20000076293945,60.20000076293945,59.099998474121094,59.099998474121094,117711.0,-0.0067113711648050245,-20.999542246805266,100.0,67.64706982324469,66.79301267919197,-0.14675828495657584,-1.0946997833811238,-4.691301884188647,-7.015413224428272,50.935521465823484,1.1000022888183594,1.0952332113842473,0.8650005340576143,-1.1867245048846087,2.9167255729998374,-0.16086198541349717,1.8908630535287259,-1.1789386200589362,43.902529796518394,-31.861087837705995,1.0258625194711113,12,0.09999847412109375,-1.5750007629394531,-5.750000953674316,-7.025001525878906,6.549999237060547,1,0.12499995972659206,1.0,59.599998474121094,-28.998169057064388,59.599998474121094,-1.1666645473850183,59.9000015258789,0.12499995972659206
1287,2004-12-08,59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0.0,0.0,1.0,0.0,67.0000205993809,66.80220288354995,0.0024260016031618648,-1.054240697619278,-4.554301438445556,-6.970873256835233,50.23537249237041,0.0,1.1317443544882266,0.8050004959106474,-1.2754592178253716,2.8854602096466664,-0.23522936095736213,1.8452303527786569,-0.9460449869348793,8.00018310546875,-66.94137313303027,1.0402298568680088,12,0.09999847412109375,-1.4250011444091797,-5.649999618530273,-6.575000762939453,6.999996185302734,2,0.11064187757850497,-20.999542246805266,59.20000076293945,1.0,59.599998474121094,-28.998169057064388,59.599998474121094,0.11064187757850497
1288,2004-12-09,59.0,60.45000076293945,58.79999923706055,60.4000015258789,242983.0,-0.0033783912223301904,1.2000020345052083,-100.0,62.62627041056953,66.64262005889009,0.25249462354256735,-0.8132384714446772,-4.203904386060216,-6.707084406531436,49.656241810571814,1.6500015258789062,1.1852685744607072,0.5524997711181641,-1.5336631707763928,2.638662713012721,-0.49058169982911437,1.5955812420654425,-0.536439954183777,12.121247150539375,-59.081294171745725,1.0430814709472798,12,0.35000038146972656,-0.8999996185302734,-5.362499237060547,-6.2649993896484375,7.0,3,0.11440677966101687,1.0,59.20000076293945,-20.999542246805266,59.20000076293945,1.0,59.599998474121094,0.11440677966101687
1289,2004-12-10,59.20000076293945,59.4000015258789,58.70000076293945,58.70000076293945,156319.0,0.003389843439651763,-1.800003051757784,-0.3571424678884602,68.74999503294552,67.10740416018227,0.13749878434426677,-0.9476241778770031,-4.2722624283494355,-6.838293056238989,48.91257507658063,0.700000762939446,1.227622126962416,0.6800004959106474,-1.404881705455729,2.7648826972770237,-0.36244060477253726,1.722441596593832,1.25,28.57142857142857,-40.84264108508401,1.0424411006831877,12,0.14999961853027344,-0.8500003814697266,-4.825000762939453,-5.680000305175781,6.399997711181655,4,0.11064187757850497,1.2000020345052083,59.0,1.0,59.20000076293945,-20.999542246805266,59.20000076293945,0.11064187757850497
1290,2004-12-13,60.20000076293945,60.20000076293945,59.099998474121094,59.5,92231.0,0.0168918916741978,2.142860256892333,1.4000015258789062,74.13792763255256,68.77929370807745,-0.6747968329371474,-1.8079819960436225,-5.137568778775346,-7.751810584383158,48.90422532321013,1.1000022888183594,1.1899297802735234,1.5325004577636747,-0.5911191574176087,3.656120072944958,0.470690650173033,2.5943102653543164,0.25,85.71428571428571,15.11796403141713,1.0618098075906413,12,-0.8250007629394531,-1.8500003814697266,-5.5625,-6.479999542236328,5.649997711181655,0,0.10299004459076855,-1.800003051757784,59.20000076293945,1.2000020345052083,59.0,1.0,59.20000076293945,0.10299004459076855
1291,2004-12-14,60.599998474121094,60.6500015258789,59.9000015258789,60.6500015258789,139847.0,0.006644480167978584,28.998169057072914,-0.07143285322694774,71.96260882585725,69.33988260426614,-0.9207987392414694,-1.978639071114067,-5.385776266048083,-8.066113656577457,50.386278873931026,0.75,1.20282895693461,1.7224983215332017,-0.2844559575998744,3.729452600666278,0.7190211819666672,2.725975461099736,-1.8999977111816406,97.43574193876569,26.187001951102303,1.0034771395665378,12,-0.9249973297119141,-2.0749969482421946,-5.949997901916504,-6.869998931884766,4.650001525878906,1,0.08910893831432931,2.142860256892333,60.20000076293945,-1.800003051757784,59.20000076293945,1.2000020345052083,59.0,0.08910893831432931
1292,2004-12-15,61.0,61.349998474121094,60.29999923706055,60.4000015258789,195004.0,0.006600685411728646,-1.6249880791165194,-11.999237107112009,70.87379503748772,69.88964258292789,-1.3358671528758208,-2.208331540248537,-5.624598058281833,-8.364450858413555,52.026048514224165,1.0499992370605469,1.247179927194935,1.9424999237060518,-0.15041368291356605,4.03541353032567,0.8960431203962429,2.988956727015861,-2.260999221801761,86.79249900313957,18.388269240722394,1.0464568033098087,12,-0.9750003814697266,-2.125,-6.274999618530273,-7.149999618530273,4.5,2,0.07786885245901631,28.998169057072914,60.599998474121094,2.142860256892333,60.20000076293945,-1.800003051757784,59.20000076293945,0.07786885245901631
1293,2004-12-16,63.79999923706055,64.30000305175781,61.0,61.29999923706055,695498.0,0.04590162683705823,-1.1290352748921424,4.166677263074859,82.16559085755827,71.4703824352271,-3.9386667001072766,-4.755992974487981,-8.219498668705356,-11.053295725840599,53.80061185004027,3.3000030517578125,1.3942802182136447,4.427499198913573,1.56623862778347,7.288759770043676,2.9968689133485213,5.858129484478624,-4.956558551025395,91.07136410112486,24.906840184269782,1.430630285565053,12,-2.299997329711914,-3.4499969482421875,-8.487499237060547,-9.799999237060547,1.2500038146972656,3,0.0376175194338797,-1.6249880791165194,61.0,28.998169057072914,60.599998474121094,2.142860256892333,60.20000076293945,0.0376175194338797
1294,2004-12-17,63.29999923706055,63.5,62.849998474121094,63.20000076293945,374343.0,-0.007836990689328416,1.600006103515625,0.0399993896484375,79.14109883855362,71.58937522868334,-3.194570333126954,-4.025259126319476,-7.522429005186062,-10.442323619282632,55.56450453410859,0.9500007629394531,1.375268045395245,3.6499992370605483,0.4010325584912522,6.898965915629844,2.0255158977758967,5.2744825763452,-4.1291648090820345,80.76917433884752,16.02563264286421,1.624483339284649,12,-1.799997329711914,-2.9499969482421875,-7.72499942779541,-9.200000762939453,1.3999977111816406,4,0.04265404100287373,-1.1290352748921424,63.79999923706055,-1.6249880791165194,61.0,28.998169057072914,60.599998474121094,0.04265404100287373
1295,2004-12-20,63.70000076293945,64.34999847412111,62.6500015258789,63.79999923706055,117494.0,0.006319139505529758,1.8333354526149501,-1.0,79.01234219049275,72.85218326948868,-3.2987208222640945,-4.141413015298127,-7.716649665311529,-10.739237099475375,57.64661582154091,1.6999969482422088,1.4029629164977777,3.7350008010864286,0.1958813804404258,7.2741202217324314,1.9654410907634272,5.50456051140943,-4.221416217534184,85.3932998439828,20.39743348577386,1.769559710323,12,-2.1750011444091726,-3.325000762939453,-8.050000190734863,-9.5,2.200000762939439,0,0.029827279253143546,1.600006103515625,63.29999923706055,-1.1290352748921424,63.79999923706055,-1.6249880791165194,61.0,0.029827279253143546
1296,2004-12-21,63.79999923706055,64.25,63.349998474121094,64.0,124798.0,0.0015698347397707924,1.5714301284461665,2.0000381475547417,75.71427481515067,73.82043373790754,-2.992257227762991,-3.939327045401612,-7.60546252699821,-10.744898142494755,59.76382693117102,0.9000015258789062,1.4566159213348797,3.5149993896484375,-0.2005580518104324,7.230556831107307,1.6572206689190025,5.3727781103778725,-3.9317015773580124,86.41976936618528,24.78378382900857,1.8577787207294336,12,-2.2749996185302663,-3.424999237060547,-8.07499885559082,-9.349998474121094,2.200000762939453,1,0.03213164986794781,1.8333354526149501,63.70000076293945,1.600006103515625,63.29999923706055,-1.1290352748921424,63.79999923706055,0.03213164986794781
1297,2004-12-22,65.25,65.90000152587889,63.6500015258789,63.6500015258789,190332.0,0.02272728495735099,-1.812502682211539,-7.9999618531728975,82.82207038325772,76.06441151265066,-3.9044051446849863,-5.0994690190905345,-8.815014871834492,-12.091172058400232,61.35502198373891,2.249999999999993,1.5106971888001652,4.615000152587889,0.4188742233918674,8.811126081783904,2.516937187989882,6.7130631171858965,-5.0231662751439785,86.73466686804136,26.11562319200376,2.0980629645980073,12,-2.9499988555908274,-3.974998474121108,-9.387499809265137,-10.774999618530273,0.599998474121108,2,0.0,1.5714301284461665,63.79999923706055,1.8333354526149501,63.70000076293945,1.600006103515625,63.29999923706055,0.0
1298,2004-12-23,65.0,65.5,64.65000152587889,65.25,179099.0,-0.003831417624521105,1.266662597656288,-0.15625014901175335,83.33334903167895,77.6847841791766,-3.0327239611790517,-4.600998184321966,-8.314454469793773,-11.744232777585303,62.97149987431383,0.849998474121108,1.7005819366841308,4.057500076293948,-0.4756843825713304,8.590684535159234,1.7909078468613089,6.324092305726587,-4.20584949504169,72.3076453575725,11.650404149987608,2.266592229432642,12,-2.500000000000007,-3.6499996185302805,-9.012499809265137,-10.524999618530273,1.099998474121108,3,0.007692307692307665,-1.812502682211539,65.25,1.5714301284461665,63.79999923706055,1.8333354526149501,63.70000076293945,0.007692307692307665
1299,2004-12-24,65.0,65.0,65.0,65.0,0.0,0.0,1.0,-0.0,83.33334903167895,78.70649766796842,-2.3730216333568066,-4.330798306983368,-8.061951797963218,-11.631140546577143,64.6753342387176,0.0,1.9284652598249394,3.745000076293948,-1.0081593673567824,8.498159519944679,1.368420354468583,6.121579798119313,-3.695264392949632,72.3076453575725,11.609152382037166,2.3765797218253657,12,-2.099998474121108,-3.549999237060554,-9.012499809265137,-10.524999618530273,2.3000030517578125,4,0.0007692777193508693,1.266662597656288,65.0,-1.812502682211539,65.25,1.5714301284461665,63.79999923706055,0.0007692777193508693
1300,2004-12-27,65.0,65.09999847412111,64.15000152587889,64.15000152587889,62198.0,0.0,-1.2352909497266797,100.0,87.6623289764871,80.45091101803841,-1.8109822811411789,-4.0293934360256145,-7.804243068028505,-11.509714951796298,66.31684102838682,0.9499969482422159,2.2363060498296505,3.4225000381469712,-1.4320662045879686,8.277066280881911,0.9952169167794978,5.849783159514438,-3.235737801066776,64.70586475343657,1.8050190596897124,2.4272831213674695,12,-1.8999996185302805,-3.549999237060554,-8.9375,-10.524999618530273,5.0,0,-0.004615431565504813,1.0,65.0,1.266662597656288,65.0,-1.812502682211539,65.25,-0.004615431565504813
1301,2004-12-28,65.05000305175781,65.5,64.90000152587889,65.5,22899.0,0.0007692777193508693,1.6666779695500953,-0.5294091247722309,87.74193167314509,82.32514842200034,-1.3000877184595936,-3.7976113464485337,-7.593866820173574,-11.436130206278818,67.59525676718675,0.599998474121108,2.537515637258892,3.1700029373168945,-1.76167785834582,8.101683732979616,0.7041625394855373,5.635843335148252,-2.87216692013002,62.22229003906301,-7.308217009349093,2.46584039783136,12,-1.6000022888183665,-3.5500030517578196,-8.962502479553223,-10.575002670288086,4.5499954223632955,1,0.013066847567167139,-1.2352909497266797,65.0,1.0,65.0,1.266662597656288,65.0,0.013066847567167139
1302,2004-12-29,65.25,65.25,64.90000152587889,65.09999847412111,52258.0,0.0030745109740126786,3.66659885051644,-0.3333389847749845,90.3225806451613,83.23148062062289,-0.9318132597852298,-3.794418500269849,-7.5290157726035005,-11.504373513735395,68.55819206704348,0.34999847412110796,2.744596782361512,3.117499923706056,-1.9667665250008781,8.201766372412983,0.5753666993525997,5.65963314805952,-2.699947328947097,81.48146055033448,4.495367653576039,2.5421332243534636,12,-0.974998474121108,-3.375000000000007,-9.149999618530273,-10.774999618530273,4.8000030517578125,2,0.011494252873563315,1.6666779695500953,65.05000305175781,-1.2352909497266797,65.0,1.0,65.0,0.011494252873563315
1303,2004-12-30,65.09999847412111,65.5,65.09999847412111,65.5,101524.0,-0.0022988739598297503,-1.000000000000071,-2.6666497126292206,88.31166965319467,84.25043293336078,-0.645941902001411,-3.4096882272814497,-7.12173203597861,-11.222951415806712,69.51936365071138,0.40000152587889204,2.980058675462601,2.7074985504150533,-2.427651400294394,7.842648501124501,0.1399235750603225,5.275073525769777,-2.214950917585604,70.37022385234133,-12.213722278223841,2.567574975354725,12,-0.8249969482422159,-3.024997711181662,-8.749998092651381,-10.374998092651381,5.499999999999986,3,0.011520737597223496,3.66659885051644,65.25,1.6666779695500953,65.05000305175781,-1.2352909497266797,65.0,0.011520737597223496
1304,2004-12-31,65.09999847412111,65.09999847412111,65.09999847412111,65.09999847412111,0.0,0.0,1.0,-0.0,86.56714293441303,85.08985523824082,-0.4065094845713446,-3.1373697039182247,-6.860757094849163,-11.08045666568681,70.72713818888613,0.0,3.2322591262496374,2.4324985504150547,-2.6619022538086057,7.526899354638708,-0.11470185169677904,4.979698952526881,-1.9134555206512687,70.37022385234133,-11.329576089450654,2.5472004021118275,12,-0.47499847412110796,-3.024997711181662,-8.649998664855971,-10.324998855590835,4.900001525878892,4,0.015360983462964661,-1.000000000000071,65.09999847412111,3.66659885051644,65.25,1.6666779695500953,65.05000305175781,0.015360983462964661
1305,2005-01-03,65.55000305175781,65.84999847412111,65.05000305175781,65.5,51952.0,0.006912512875335786,1.4615474904924475,100.0,86.66665913147087,86.30678682894306,-0.6330678253682294,-3.2873010187240226,-7.027893554732479,-11.383903103690884,72.06798866326115,0.7999954223632955,3.1247934786028324,2.585002899169922,-2.449729086550704,7.619734884890555,0.06763690630960184,5.102368892030235,-2.0921142410470708,68.42143304582416,-10.821585547343545,2.5173659928603156,1,-0.7750015258789205,-3.4750022888183665,-9.100003242492676,-10.775003433227539,4.3499984741210795,0,0.02669717648400738,1.0,65.09999847412111,-1.000000000000071,65.09999847412111,3.66659885051644,65.25,0.02669717648400738
1306,2005-01-04,66.59999847412111,66.69999694824219,65.25,65.84999847412111,231656.0,0.01601823605613295,2.052634960407422,14.999084528532194,87.83781972569255,86.86409231143583,-1.3903217862048365,-3.957378773182576,-7.776987692977997,-12.275914684590177,73.2178641024706,1.4499969482421875,3.1069243200318652,3.2649984359741353,-1.691772443824732,8.221769315773003,0.7866129960747088,5.743383875873569,-2.8978983918935484,94.44451508716689,15.489048502570583,2.478385439899432,1,-1.174999237060561,-4.125000000000014,-10.087498664855971,-11.824998855590835,3.9500045776367045,1,0.05105107513178164,1.4615474904924475,65.55000305175781,1.0,65.09999847412111,-1.000000000000071,65.09999847412111,0.05105107513178164
1307,2005-01-05,65.75,66.90000152587889,65.69999694824219,66.90000152587889,115213.0,-0.012762740144076634,1.0869617137587924,-1.5333353678385226,67.88991275193622,85.14815494701998,-0.5162263151297708,-2.7315590288350933,-6.641044404798393,-11.27622102353574,74.444833421916,1.2000045776367045,3.052673877166775,2.0874999999999986,-2.5757804061409075,6.750780406140898,-0.24414020307045803,4.419140203070448,-1.6881522938506919,37.837704086472336,-37.94995987198319,2.331640203070451,1,-0.22499847412110796,-3.1499996185302805,-8.8125,-10.649999618530273,4.75,2,0.05855510987256429,2.052634960407422,66.59999847412111,1.4615474904924475,65.55000305175781,1.0,65.09999847412111,0.05855510987256429
1308,2005-01-06,65.75,65.75,65.75,65.75,0.0,0.0,1.0,-0.0,74.74747863962523,84.19416934790289,-0.4454998168295248,-2.3188248536736467,-6.4104560044091485,-11.129476883650014,75.16187389707387,0.0,3.0689535894162674,1.75,-2.4461134823577027,5.946113482357703,-0.3480567411788513,3.8480567411788513,-1.2908107590885436,37.837704086472336,-35.77818853493145,2.0980567411788518,1,-0.22499847412110796,-2.9499988555908274,-8.399999618530273,-10.299999237060547,5.349998474121094,3,0.0653992859582937,1.0869617137587924,65.75,2.052634960407422,66.59999847412111,1.4615474904924475,65.55000305175781,0.0653992859582937
1309,2005-01-07,65.75,66.94999694824219,65.5,66.09999847412111,176776.0,0.0,-2.4117636499088957,-100.0,72.5274679209058,82.51251811950497,-0.3664616063136492,-1.900389067325996,-6.20573942036031,-10.979646277764935,76.19986796603855,1.4499969482421875,2.870792635611778,1.4225000381469783,-2.176107368493561,5.021107444787511,-0.37680366517328423,3.221803741467248,-0.9490970391931057,36.84206299490837,-33.826518416525225,1.7993037033202672,1,0.17499923706054688,-2.9250011444091797,-8.250000953674316,-10.225000381469727,5.8000030517578125,4,0.07376423534784937,1.0,65.75,1.0869617137587924,65.75,2.052634960407422,66.59999847412111,0.07376423534784937
1310,2005-01-10,66.40000152587889,66.69999694824219,65.5,65.90000152587889,118108.0,0.009885954766218896,1.1818307924925568,-1.4285776566756914,75.49020707813014,81.15121538672551,-0.8906498552318567,-2.1735240185297897,-6.639250475177903,-11.48473532612882,76.9749689311326,1.1999969482421875,2.699662960630633,1.7625015258788892,-1.3780446935145108,4.903047745272282,0.19222841618218922,3.332774635575589,-1.2552435270823565,67.64727001821998,-0.9863895807170877,1.5702731096966969,1,-0.47500228881834516,-3.5750026702880717,-8.437502861022935,-10.875001907348619,6.199996948242202,0,0.054216843243867,-2.4117636499088957,65.75,1.0,65.75,1.0869617137587924,65.75,0.054216843243867
1311,2005-01-11,66.0,66.80000305175781,65.44999694824219,66.80000305175781,727717.0,-0.006024119227211133,2.375002384176696,-1.600006103515625,59.25925228222339,77.6997344575102,-0.38187834885931693,-1.4210849098134446,-6.027778703735791,-10.94259217279322,77.64019048198631,1.350006103515625,2.516442854430224,1.0924999237060575,-1.4599553234399707,3.6449551708520787,-0.18372769986694948,2.3687275472790716,-0.5664037692921653,36.6668701171875,-28.451202014096708,1.2762276235730121,1,0.0,-3.1750011444091797,-7.637500762939453,-10.475000381469727,7.0500030517578125,1,0.05909093221028616,1.1818307924925568,66.40000152587889,-2.4117636499088957,65.75,1.0,65.75,0.05909093221028616
1312,2005-01-12,65.75,66.75,65.5,66.40000152587889,2457842.0,-0.0037878787878787845,-1.173910159022908,0.8124988079116342,59.25925228222339,74.47168808295785,-0.05978128019492601,-0.8400507058699702,-5.569689036031114,-10.545830745516767,78.11895439765892,1.25,2.2987153491248122,0.6049999237060604,-1.1873526186514738,2.3973524660635874,-0.2911763474726996,1.5011761948848203,1.1999969482421875,20.000203450520836,-42.38223113034013,0.8961762711787642,1,0.25,-2.9250011444091797,-7.287500381469727,-10.225000381469727,7.650001525878906,2,0.07300384869593635,2.375002384176696,66.0,1.1818307924925568,66.40000152587889,-2.4117636499088957,65.75,0.07300384869593635
1313,2005-01-13,66.19999694824219,66.30000305175781,65.5,65.5,158937.0,0.006844060049310929,-1.285732970027248,-1.0769158538446424,63.33329942491328,71.89014991523564,-0.3769775217264879,-1.1605277043784952,-5.848821964733759,-10.851186844351147,77.97925915509718,0.8000030517578125,2.0810251896591296,0.9349969863891658,-0.7986027344868774,2.668596707265209,0.06819712595114424,1.8017968468271874,0.7210000610351557,50.0,-10.667318839133948,0.8667998604380217,1,-0.1999969482421875,-3.374998092651367,-7.662497520446777,-10.674997329711914,6.5,3,0.06495473187286893,-1.173910159022908,65.75,2.375002384176696,66.0,1.1818307924925568,66.40000152587889,0.06495473187286893
1314,2005-01-14,66.0,66.59999847412111,65.5,66.19999694824219,935759.0,-0.0030211020764631114,1.1999969482421533,-0.28571117166212534,60.638304779900004,68.99811054283889,-0.04010737740874504,-0.7882985606931356,-5.462255043928721,-10.506243596727792,77.85462499570937,1.099998474121108,1.8136790429749823,0.5999999999999943,-0.8931418633697774,2.093141863369759,-0.14657093168489155,1.3465709316848802,0.8925770690918,40.74078260279856,-18.61364532273567,0.7465709316848836,1,0.09999847412109375,-3.1750011444091797,-7.274999618530273,-10.299999237060547,4.1999969482421875,4,0.07727270415334986,-1.285732970027248,66.19999694824219,-1.173910159022908,65.75,2.375002384176696,66.0,0.07727270415334986
1315,2005-01-17,65.59999847412111,65.84999847412111,65.09999847412111,65.30000305175781,354660.0,-0.006060629179983179,-1.1428431297752393,-1.500000000000071,55.445504167466304,65.39896436970264,0.41094730062613394,-0.25155284401638767,-4.887768275663603,-9.960553485949688,77.32060421631859,0.900001525878892,1.5633500729040861,0.10499858856202593,-1.1565374328457665,1.3665346099698183,-0.5257694221418632,0.735766599265915,1.2647270535888566,29.411685508228754,-28.358058803882326,0.6307680107038961,1,0.42499923706053266,-2.5750007629394673,-6.749998092651381,-9.774997711181655,3.4500045776367045,0,0.0907012914029861,1.1999969482421533,66.0,-1.285732970027248,66.19999694824219,-1.173910159022908,65.75,0.0907012914029861
1316,2005-01-18,65.84999847412111,65.90000152587889,65.30000305175781,65.65000152587889,137292.0,0.0038109756984008314,2.999949137887472,0.6666666666667298,55.88233974152819,64.06478959076841,0.048468743397890535,-0.3584767663345616,-4.948721023444477,-10.069915678319369,76.76329644266104,0.5999984741210795,1.3770373824752795,0.2524986267089986,-0.7318386431643376,1.2368358965823347,-0.23967000822766238,0.7446672616456596,0.9441379714453006,45.454503419353145,-8.931039351121655,0.49216863493666796,1,0.17499923706053266,-2.424999237060561,-6.987498283386245,-10.024997711181655,3.0,1,0.10250569713608604,-1.1428431297752393,65.59999847412111,1.1999969482421533,66.0,-1.285732970027248,66.19999694824219,0.10250569713608604
1317,2005-01-19,65.25,65.84999847412111,64.40000152587889,65.59999847412111,2384715.0,-0.009111594351166263,2.4117636499088486,-1.7500190737771932,51.351366212614096,61.46522154332273,0.6370791916218934,0.2545738409882148,-4.204658859814728,-9.329743885116287,75.39112553549548,1.449996948242216,1.134134330699439,-0.3474998474121094,-1.3318371172854455,0.6368374224612268,-0.8396684823487703,0.1446687875245516,1.4763709267085972,38.63634787313008,-13.1601821093316,0.49216863493666796,1,0.4249992370605469,-1.6250019073486328,-6.149998664855957,-9.32499885559082,4.25,2,0.11954027665529221,2.999949137887472,65.84999847412111,-1.1428431297752393,65.59999847412111,1.1999969482421533,66.0,0.11954027665529221
1318,2005-01-20,65.5,65.55000305175781,64.80000305175781,65.25,123009.0,0.003831417624521105,3.285639550091551,-0.7142888283378457,53.448291737753706,59.34531307852805,0.38877073304587384,0.04632849994919752,-4.303107995807615,-9.439887202936333,73.94480080745834,0.75,0.7637737609203299,-0.12249984741211506,-1.0675556231741865,0.8225559283499564,-0.5950277352931579,0.35002804046892777,1.0867887626588129,50.0,0.5300769300773283,0.47252788788103894,1,0.10000228881835938,-1.5250015258789062,-6.050000190734863,-9.225000381469727,4.3000030517578125,3,0.12061071031876192,2.4117636499088486,65.25,2.999949137887472,65.84999847412111,-1.1428431297752393,65.59999847412111,0.12061071031876192
1319,2005-01-21,65.05000305175781,65.80000305175781,64.75,65.5,842647.0,-0.006870182415911308,1.0,-1.79998779296875,45.68964610058193,56.03413963657826,0.8147060075496171,0.5272984937741967,-3.6972169280816303,-8.858415598352622,72.46667645062156,1.0500030517578125,0.65904112287582,-0.5749969482421875,-1.5133595756475984,0.3633656791632234,-1.044178261944893,-0.10581563453948206,1.4055784766942025,43.3334350585947,-3.584784917956462,0.4691813137027029,1,0.5499992370605469,-0.2500038146972656,-4.125000953674316,-7.30000114440918,5.6999969482421875,4,0.11760174538958235,3.285639550091551,65.5,2.4117636499088486,65.25,2.999949137887472,65.84999847412111,0.11760174538958235
1320,2005-01-24,64.69999694824219,65.09999847412111,63.70000076293945,65.09999847412111,153097.0,-0.005380570132135665,5.999961853172436,0.8888983079583918,31.372528486821153,52.935614770422454,1.0037632077586665,0.8998104847709669,-3.176050647000281,-8.38162713741498,71.61275398957929,1.3999977111816548,0.508102751795775,-0.9100028991699247,-1.8986752201333417,0.07866942179349223,-1.4043390596516332,-0.41566673868821624,1.6322497800554459,45.45435629606925,4.360024248353724,0.4943361604817065,1,0.5250034332275391,0.10000228881835938,-3.7749948501586914,-6.949995040893555,7.5500030517578125,0,0.08500773198489964,1.0,65.05000305175781,3.285639550091551,65.5,2.4117636499088486,65.25,0.08500773198489964
1321,2005-01-25,65.90000152587889,65.90000152587889,64.30000305175781,64.30000305175781,127369.0,0.01854721227570799,1.0000000000000178,-3.9999809265862534,51.376159631997396,52.059715587064005,-0.2368222634770376,-0.24585436038576347,-4.1600197532104914,-9.445785924764856,70.79085955139142,1.5999984741210795,0.4048738221597574,0.24750175476073366,-0.7124737102444101,1.2074772197658774,-0.23248597774184532,0.7274894872633126,0.2216655251900903,100.0,56.07741091654553,0.47998773250257487,1,-0.7500019073486186,-0.7500038146972514,-4.950001716613755,-8.125001907348611,5.099998474121108,1,0.047799718557546944,5.999961853172436,64.69999694824219,1.0,65.05000305175781,3.285639550091551,65.5,0.047799718557546944
1322,2005-01-26,66.0,66.05000305175781,65.30000305175781,65.84999847412111,130357.0,0.0015174274932578946,4.999816900119015,0.09375104308227028,52.252251013815396,50.828487985830904,-0.33260595230885315,-0.3022819270716752,-4.07060450256845,-9.419155005344685,69.95602201090914,0.75,0.2137171949273977,0.3100002288818331,-0.6423377901704583,1.2623382479341245,-0.16616878064431262,0.7861692384079788,-2.299999237060547,97.87221263588832,50.98311861514472,0.47616900952614893,1,-0.8500003814697266,-0.7000007629394531,-5.050000190734863,-8.22500038146972,5.400001525878906,2,0.04318179506244113,1.0000000000000178,65.90000152587889,5.999961853172436,64.69999694824219,1.0,65.05000305175781,0.04318179506244113
1323,2005-01-27,65.84999847412111,66.09999847412111,65.69999694824219,65.84999847412111,715018.0,-0.0022727503921043946,-1.6666497126289048,0.0,50.87717889309634,49.74391844285273,-0.2653803638392418,-0.09824859892977145,-3.732250724998039,-9.13253050599694,69.02145801524799,0.40000152587892046,0.15552499928294594,0.12249870300294674,-0.7902616727150047,1.0352590787208982,-0.33388148485602187,0.5788788908619154,-2.10299766540529,89.58332339921647,39.712191766861,0.4563801878589751,1,-0.9499988555908345,-0.5249996185302876,-4.062497138977079,-7.299997329711935,6.8499984741210795,3,0.05542902977155473,4.999816900119015,66.0,1.0000000000000178,65.90000152587889,5.999961853172436,64.69999694824219,0.05542902977155473
1324,2005-01-28,66.09999847412111,66.19999694824219,65.19999694824219,65.19999694824219,238980.0,0.003796507301336627,-1.2222184546263721,100.0,47.16978416023472,48.82439399760477,-0.5584285936831463,-0.28405342012568724,-3.795169516330972,-9.248655249002432,67.78025959712947,1.0,0.11957517793645422,0.3224987030029496,-0.5543823784790192,1.1993797844849183,-0.11594183773803479,0.760939243743934,-2.258877758789076,96.000054931725,46.3790612401283,0.4384405407409846,1,-1.1499996185302876,-0.7749996185302876,-4.174998283386252,-7.549997329711935,5.550003051757798,4,0.055975864796506736,-1.6666497126289048,65.84999847412111,4.999816900119015,66.0,1.0000000000000178,65.90000152587889,0.055975864796506736
1325,2005-01-31,67.30000305175781,67.30000305175781,66.15000152587889,66.25,243015.0,0.018154381321302537,1.1904727304434026,1.1666680795150919,60.65575205743308,49.35477314381642,-1.6672578141068328,-1.4189821458528087,-4.779008294817309,-10.314431047877811,66.52383781881727,1.2000045776367045,0.04919960185618777,1.4350032806396484,0.3332813241428596,2.5367252371364373,0.884142302391254,1.9858642588880429,-3.3173497624511725,100.0,46.726981282945545,0.5508609782483924,1,-1.8000011444091797,-1.8000011444091797,-5.125001907348647,-8.75000190734864,3.0499954223632955,0,0.05126295381575141,-1.2222184546263721,66.09999847412111,-1.6666497126289048,65.84999847412111,4.999816900119015,66.0,0.05126295381575141
1326,2005-02-01,70.0,70.0,66.94999694824219,67.15000152587889,415931.0,0.040118823563287664,1.1403541647147006,2.7142763721971273,74.8537922985083,51.96615382002689,-4.153449305559747,-4.059322832086963,-7.227008372969166,-12.855152575387422,65.42442065750018,3.0500030517578125,0.07457067832291386,3.9650001525878906,1.8253734359843605,6.104626869191421,2.8951867942861327,5.034813510889649,-5.7519587296972645,100.0,40.761811192119374,1.0698133583017633,2,-3.1499996185302734,-3.1499996185302734,-7.724999427795417,-11.375000000000007,-1.0,1,0.03214285714285725,1.1904727304434026,67.30000305175781,-1.2222184546263721,66.09999847412111,-1.6666497126289048,65.84999847412111,0.03214285714285725
1327,2005-02-02,69.59999847412111,70.44999694824219,69.25,70.05000305175781,192560.0,-0.005714307512555639,-1.0869484452641425,-0.15789642756755456,69.99999102424997,53.805231518526476,-3.432470716776564,-3.537468084897668,-6.601864583853491,-12.302173100294894,64.27585844045358,1.1999969482421875,0.15999105454385187,3.3724987030029467,0.7115777032344397,6.033419702771454,2.042038203118693,4.7029592028872,-4.776761330848643,83.8095528738842,22.436049978454605,1.3304604998842535,2,-2.5249996185302876,-2.5249996185302876,-7.1249980926513885,-10.924997329711935,-2.949996948242216,2,0.020114964893274356,1.1403541647147006,70.0,1.1904727304434026,67.30000305175781,-1.2222184546263721,66.09999847412111,0.020114964893274356
1328,2005-02-03,70.05000305175781,70.30000305175781,69.40000152587889,69.40000152587889,176898.0,0.006465583153770105,-1.7692289634610774,-1.4444331417527856,73.14283422357329,56.855585754414406,-3.541622507159744,-3.845996033646202,-6.836198563464038,-12.593433221189244,63.06522649400377,0.9000015258789205,0.2490958686241811,3.6075031280517607,0.45885591042353724,6.756150345679977,2.033179519237649,5.181826736865872,-4.551554731888984,92.38106863839286,27.224587124813638,1.5743236088141093,2,-2.975004196166992,-2.975004196166992,-6.975002288818374,-11.350002288818366,-2.100006103515625,3,0.01927192598583649,-1.0869484452641425,69.59999847412111,1.1403541647147006,70.0,1.1904727304434026,67.30000305175781,0.01927192598583649
1329,2005-02-04,70.5999984741211,70.75,69.90000152587889,70.55000305175781,88916.0,0.007851468927944305,3.85715531335158,0.07691585384461726,78.08985874490594,62.04640022753493,-3.6001541477607617,-4.2309338391535505,-7.15646198949139,-12.97987438518225,61.59925705985123,0.849998474121108,0.44468852167437944,3.9149986267089787,0.28122386114479525,7.548773392273155,2.098111243926894,5.731886009491063,-4.507364318847465,96.7390961818185,25.943270659627075,1.8168873827820886,2,-3.0749969482421875,-3.374998092651367,-7.424997329711928,-11.899997711181648,-1.6999969482422017,4,0.02974502152278169,-1.7692289634610774,70.05000305175781,-1.0869484452641425,69.59999847412111,1.1403541647147006,70.0,0.02974502152278169
1330,2005-02-07,70.0,70.94999694824219,69.84999847412111,70.5999984741211,178670.0,-0.008498562140068944,-1.44443690925279,-12.001068213032198,72.432422178178,64.38598495488833,-2.42422057210581,-3.5283018736440823,-6.322519368806724,-12.219746869921785,60.077709015718675,1.0999984741210795,0.6163365461506203,3.135000228881836,-0.7847344020457001,7.054734859809372,1.175132913418068,5.094867544345604,-3.2553346264646734,76.25007629394531,2.1558506630672127,1.9598673154637696,2,-1.9250030517578125,-2.6750011444091797,-6.649999618530273,-11.199998855590827,-1.5,0,0.023571450369698654,3.85715531335158,70.5999984741211,-1.7692289634610774,70.05000305175781,-1.0869484452641425,69.59999847412111,0.023571450369698654
1331,2005-02-08,69.90000152587889,70.55000305175781,69.5,70.55000305175781,162952.0,-0.0014285496303015899,2.230771036538845,1.0833386315374778,76.57141412230219,67.08811418916463,-1.8966001992126138,-3.2898146818417473,-5.999422406702344,-11.956978488749499,58.28872410004446,1.0500030517578125,0.9030255517360501,2.840001678466777,-1.281393804223498,6.961397161157052,0.7793039371216395,4.9006994198119145,-2.4824831003904677,38.23545251366478,-38.677388970802426,2.0606977413451393,2,-1.8250045776367045,-2.5750026702880717,-6.475000381469727,-11.10000038146972,-1.300003051757784,1,0.0064377244409017376,-1.44443690925279,70.0,3.85715531335158,70.5999984741211,-1.7692289634610774,70.05000305175781,0.0064377244409017376
1332,2005-02-09,70.55000305175781,70.8499984741211,69.69999694824219,70.0,132332.0,0.009299020195847607,1.00001326858265,-0.8461565548082494,77.59561748005112,70.05682958771519,-2.048758320014457,-3.7542566818862753,-6.4528580924609855,-12.433987775734764,56.444206643359784,1.1500015258789062,1.3572951123902044,3.2500030517578153,-1.102734737479139,7.60274084099477,1.0736341571393382,5.4263719463762925,-2.5672880626287906,74.19386594868133,-5.870323058502336,2.176368894618478,2,-2.475006103515625,-3.225004196166992,-6.600004196166992,-11.350004196166992,-2.9000015258789205,2,-0.021970276182988635,2.230771036538845,69.90000152587889,-1.44443690925279,70.0,3.85715531335158,70.5999984741211,-0.021970276182988635
1333,2005-02-10,70.5,70.80000305175781,69.84999847412111,69.84999847412111,176163.0,-0.0007087604478362985,-1.923084146155465,1.1818143986683054,81.14278539553338,73.83160750274835,-1.4190106671965026,-3.5474714928034103,-6.193146126870346,-12.203938460414818,54.50000917133359,0.9500045776367045,1.6324286457226833,2.984999847412112,-1.5595293498503509,7.529529044674568,0.7127352487808878,5.257264446043337,-2.0425198974128733,68.96566239068896,-15.09432182136409,2.2722645986312284,2,-1.9500007629394531,-3.1750011444091797,-6.437499046325698,-11.074998855590827,-3.0500030517578125,3,-0.05460990743434191,1.00001326858265,70.55000305175781,2.230771036538845,69.90000152587889,-1.44443690925279,70.0,-0.05460990743434191
1334,2005-02-11,71.0999984741211,71.25,70.44999694824219,70.5999984741211,86664.0,0.008510616654199943,1.0,0.7692289634611715,85.55553389186117,76.59824992879592,-1.3803283212908894,-3.9482281985323766,-6.562468434238866,-12.620968940561475,52.44894871599017,0.8000030517578125,1.9425006768405524,3.329998397827154,-1.4241029893722867,8.084099785026595,0.9529477042274266,5.707049091426882,-2.243715676229158,91.42848423549107,2.382488841099317,2.3770506935997213,2,-2.0,-3.624998092651367,-6.937497138977065,-11.649997711181648,-4.099998474121094,4,-0.04430381988018528,-1.923084146155465,70.5,1.00001326858265,70.55000305175781,2.230771036538845,69.90000152587889,-0.04430381988018528
1335,2005-02-14,71.55000305175781,71.69999694824219,71.0,71.25,82168.0,0.00632917844295755,1.3333587650364944,0.600006103515625,84.24240182365494,77.64142876492333,-1.3008719567158948,-4.141979313953243,-6.771811709762773,-12.87874110991092,51.11312928451275,0.6999969482421875,2.323826586090888,3.4825027465820284,-1.4414754870759765,8.406480980240026,1.020513629753026,5.944491863411031,-2.2628511574864234,93.18208615679121,5.293602998434423,2.4619891168290002,2,-1.0750045776367188,-3.850004196166992,-7.175004005432129,-11.925004959106445,-4.100006103515625,0,-0.03703705678337932,1.0,71.0999984741211,-1.923084146155465,70.5,1.00001326858265,70.55000305175781,-0.03703705678337932
1336,2005-02-15,72.5999984741211,72.94999694824219,71.5,71.5,84552.0,0.014674987806831297,-1.6363617447755914,3.6666242815726564,85.8695390769931,79.40471188189478,-2.1716438865940546,-4.9122044832797656,-7.551087782103139,-13.725253428526486,49.83471864784995,1.4499969482421875,2.783287475288276,4.194998168945318,-1.0065100758270802,9.39650641371771,1.594244046559126,6.79575229133151,-2.8302775690555393,89.23081618088943,2.497589215888212,2.600754122386197,2,-1.4249992370605469,-4.274999618530273,-8.22499942779541,-12.100000381469727,-5.900001525878906,1,-0.056473809370431005,1.3333587650364944,71.55000305175781,1.0,71.0999984741211,-1.923084146155465,70.5,-0.056473809370431005
1337,2005-02-16,73.05000305175781,73.25,72.1500015258789,72.94999694824219,150924.0,0.006198410290561229,3.399993896484375,0.09091476567322564,87.89473050189328,81.04381146837478,-2.3253338514308837,-5.004472514859145,-7.719562270662067,-13.982261150559353,50.11807458930748,1.0999984741210938,3.1098333781858685,4.255002593994135,-1.1173347255637225,9.627339913551992,1.5688339342152062,6.941171253773064,-2.6442269380569314,94.11773945629366,7.425091300475572,2.6861686597789305,2,-1.6750030517578125,-4.575002670288086,-8.637503623962402,-12.125003814697266,-4.100006103515625,2,-0.060917240133224415,-1.6363617447755914,72.5999984741211,1.3333587650364944,71.55000305175781,1.0,71.0999984741211,-0.060917240133224415
1338,2005-02-17,73.4000015258789,73.80000305175781,73.05000305175781,73.5,145140.0,0.004791217789178015,1.1428431297751522,-0.9999237107110162,88.02082505491569,82.14725216948698,-2.4028467173013865,-4.9880148979888475,-7.771711493475038,-14.128881318974848,50.471717249883284,0.75,3.0850225406262126,4.210000991821289,-1.3021491268668228,9.722151110509401,1.4539259324772331,6.966076051165345,-2.4253806349181986,88.05967769852332,2.4392492686122296,2.7560750593440573,2,-1.75,-4.649999618530273,-8.987502098083496,-12.47500228881836,-4.450004577636719,3,-0.0783378730308707,3.399993896484375,73.05000305175781,-1.6363617447755914,72.5999984741211,1.3333587650364944,71.55000305175781,-0.0783378730308707
1339,2005-02-18,72.69999694824219,73.55000305175781,72.44999694824219,73.4000015258789,81367.0,-0.0095368469085102,1.1999954223982057,7.000152590218967,79.67027623420046,82.95145817571169,-1.5350586139319091,-3.8846757444620152,-6.782298381356469,-13.239479552916094,50.416144987012814,1.100006103515625,3.138477742983582,3.1274967193603516,-2.23469882989896,8.489692268619663,0.44639894473070285,5.80859449399,-1.1602996251220645,60.714110549806264,-22.133682156203477,2.6810977746296527,2,-1.0499954223632812,-3.9499950408935547,-8.287497520446777,-11.624998092651367,-3.75,4,-0.07221458349905663,1.1428431297751522,73.4000015258789,3.399993896484375,73.05000305175781,-1.6363617447755914,72.5999984741211,-0.07221458349905663
1340,2005-02-21,70.19999694824219,72.69999694824219,70.0,72.69999694824219,345940.0,-0.034387896904312654,1.15999755859375,3.5714052162919203,51.123577205107054,80.12392074046778,1.113377980273924,-1.0029230302633323,-4.0482110093525705,-10.568285483468408,51.0552647959951,2.6999969482421875,3.066452074913059,0.3524967193603459,-4.497188765359198,5.2021822040798895,-2.072346022999426,2.7773394617201177,3.600006103515625,5.263073358577239,-72.29976129783212,2.424842742359772,2,1.5500030517578125,-1.4499950408935547,-5.7374982833862305,-8.849998474121094,-1.3499984741210795,0,-0.04558400409335506,1.1999954223982057,72.69999694824219,1.1428431297751522,73.4000015258789,3.399993896484375,73.05000305175781,-0.04558400409335506
1341,2005-02-22,69.05000305175781,70.55000305175781,68.55000305175781,70.55000305175781,252855.0,-0.016381680149249234,1.6666666666666667,0.6,47.150283236285794,76.74110582449386,2.380449507254795,0.41651602758800266,-2.6855614905540364,-9.247256486593379,50.801240050512696,2.0,2.8630258531517967,-0.9549972534179716,-5.457032218677256,3.5470377118413126,-3.2060147360476208,1.2960202292116776,4.67399993896484,9.523809523809524,-64.47087636376463,2.2510174826296443,2,2.125,-0.3000011444091797,-4.525005340576172,-7.450004577636719,0.5,1,-0.023171702140495354,1.15999755859375,70.19999694824219,1.1999954223982057,72.69999694824219,1.1428431297751522,73.4000015258789,-0.023171702140495354
1342,2005-02-23,68.84999847412111,70.19999694824219,68.69999694824219,69.75,191111.0,-0.002896518012993954,-1.4999904632932155,0.6000010172525947,43.616997963601385,72.57157388761254,2.5858818599277527,0.8864306707339011,-2.2837360806377376,-8.87484509805406,50.4433113750633,1.5,2.7464171676886338,-1.2975017547607308,-5.431122358519474,2.8361188489980123,-3.3643120566401024,0.7693085471186407,4.667044519042946,5.7141985212056285,-63.23021159270131,2.066810301879369,2,2.3250045776367045,-0.09999656677247515,-4.125000000000014,-7.250000000000014,0.75,2,-0.03122732859154742,1.6666666666666667,69.05000305175781,1.15999755859375,70.19999694824219,1.1999954223982057,72.69999694824219,-0.03122732859154742
1343,2005-02-24,69.5,69.90000152587889,68.75,69.0,178985.0,0.009440835733979247,-1.300003051757784,-0.5555546136566019,44.210538996213415,67.9776855658739,1.9881926092828195,0.5522108215457706,-2.810468745834811,-9.342917990690765,50.03517280918799,1.150001525878892,2.620826018457194,-0.8300003051757869,-4.455843257980703,2.7958426476291294,-2.642921781578252,0.9829211712266783,3.8183613955078073,18.99993896484375,-44.51071146662504,1.8129214764024593,2,1.6750030517578125,-0.7499980926513672,-4.850001335144043,-7.825000762939453,0.75,3,-0.007913712974932596,-1.4999904632932155,68.84999847412111,1.6666666666666667,69.05000305175781,1.15999755859375,70.19999694824219,-0.007913712974932596
1344,2005-02-25,69.80000305175781,70.0,69.15000152587889,69.69999694824219,117271.0,0.004316590672774234,2.399993896484432,0.20001220703125,48.91306150610683,64.05220330836855,1.6588370716790592,0.5729931446090859,-2.9650563778152446,-9.460594372605485,50.36229268016679,0.849998474121108,2.4257384412001386,-0.7149974822998075,-3.763741182721958,2.333746218122343,-2.2393693325108757,0.8093743679112606,3.327624009999994,30.120526226771677,-30.46592832978798,1.524371850211075,2,1.375,-1.0500011444091797,-5.012502670288086,-8.125003814697266,-0.600006103515625,4,-0.012177737340288264,-1.300003051757784,69.5,-1.4999904632932155,68.84999847412111,1.6666666666666667,69.05000305175781,-0.012177737340288264
1345,2005-02-28,70.75,71.30000305175781,69.59999847412111,69.80000305175781,200261.0,0.013610270869726993,-1.5185139136921901,9.49938968568813,54.22884363553556,60.53657048153993,0.6519893569355304,-0.11097617890197853,-3.7684959254251,-10.220889448732365,50.284757073078524,1.7000045776367045,2.227459402326872,0.06249961853026775,-2.5842212208345643,2.7092204578951,-1.2608608011521483,1.3858600382126838,2.194522101357805,79.99988902698864,15.901024919407206,1.3233604196824171,2,0.4250030517578125,-1.9999980926513672,-5.549999237060547,-9.075000762939453,-0.6999969482421875,0,-0.025441739247460293,2.399993896484432,69.80000305175781,-1.300003051757784,69.5,-1.4999904632932155,68.84999847412111,-0.025441739247460293
1346,2005-03-01,72.25,72.25,70.34999847412111,70.34999847412111,113906.0,0.021201413427561766,-1.0000000000000149,2.0000080309673955,57.798144588804,57.192505380085564,-1.0089844993876937,-1.5112516602981145,-5.104710440539662,-11.520539258920188,49.181173313457876,1.900001525878892,1.956240791787792,1.4499996185302706,-1.2640960044465857,4.164095241507127,0.09295180704184247,2.8070474300186987,0.5187413393738041,100.0,35.642297360778684,1.3570478114884266,3,-1.0749969482421875,-3.1999969482421875,-7.237500190734863,-10.575000762939453,-1.900001525878892,1,-0.0470588446488428,-1.5185139136921901,70.75,2.399993896484432,69.80000305175781,-1.300003051757784,69.5,-0.0470588446488428
1347,2005-03-02,71.0,72.94999694824219,70.0,72.94999694824219,162253.0,-0.01730103806228378,2.025642630775852,-1.0263133590591034,52.06611466028405,53.19753755845983,-0.08980180342182109,-0.1591489458294575,-3.7488181731601173,-10.071431976249812,47.98591946359241,2.9499969482421875,1.6570902927666253,0.1299995422363338,-2.525362125935956,2.785361210408624,-1.1976812918498183,1.457680376322486,-2.4499969482421875,53.571467496939164,-9.781868979530415,1.327680834086146,3,0.0500030517578125,-1.5,-5.850001335144043,-9.325000762939453,-0.849998474121108,2,-0.020422492228763245,-1.0000000000000149,72.25,-1.5185139136921901,70.75,2.399993896484432,69.80000305175781,-0.020422492228763245
1348,2005-03-03,71.4000015258789,72.05000305175781,71.0,71.8499984741211,87826.0,0.005633824308153512,1.470577675654328,0.23076802691811105,51.26051605441357,50.040897538483506,-0.8977457180650816,-0.47729758080754436,-4.028036629544118,-10.26398706645982,46.726072610467575,1.0500030517578125,1.2096872105125414,0.462501144409174,-2.1736592268459134,3.0986615156642614,-0.8555790412183626,1.7805813300367106,-2.761998596191404,59.2105976433175,-0.5669904478596663,1.3180801856275406,3,-0.6500015258789062,-1.9000015258789062,-6.175002098083496,-9.72500228881836,-1.5500030517577983,3,-0.025210126236557384,2.025642630775852,71.0,-1.0000000000000149,72.25,-1.5185139136921901,70.75,-0.025210126236557384
1349,2005-03-04,72.69999694824219,72.75,71.0,71.0,90149.0,0.0182072184115023,-1.0588272253188644,-3.7777966159167202,54.509779986213246,50.417142291939754,-2.4560176325871907,-1.6990088239583372,-5.189652636780892,-11.348467296513682,45.3615774406408,1.75,0.6940863297625697,1.657496643066409,-1.0871194865490423,4.4021127726818605,0.2851885782586834,3.029804707874135,-3.9757541381835892,92.5373100336832,35.45734722077853,1.3723080648077268,3,-1.9499969482421875,-3.1999969482421875,-7.587497711181641,-10.89999771118164,-1.7999954223632812,4,-0.033700096988813266,1.470577675654328,71.4000015258789,2.025642630775852,71.0,-1.0000000000000149,72.25,-0.033700096988813266
1350,2005-03-07,71.6500015258789,73.0,71.5,73.0,229405.0,-0.014442853733691474,1.2222247339598864,-0.794118175045552,46.274521771599254,50.319835462530136,-1.317229489753231,-0.5471120720003455,-4.0106257540634545,-10.086874401200923,43.896387111512105,1.5,0.08537508286424611,0.525001144409174,-2.186668943623957,3.236671232442305,-0.8308338996073843,1.8808361884257323,-2.841243633056635,55.00005086263021,1.904875721321595,1.355835044016563,3,-0.8000030517578125,-1.6749992370605469,-6.512502670288086,-9.775003433227539,-0.6500015258789062,0,-0.034194061764978634,-1.0588272253188644,72.69999694824219,1.470577675654328,71.4000015258789,2.025642630775852,71.0,-0.034194061764978634
1351,2005-03-08,70.34999847412111,71.9000015258789,70.19999694824219,71.9000015258789,95424.0,-0.01814379656765608,1.1935499748968803,1.1481517064431617,40.07351146849596,49.926114740851766,0.2084960775596585,0.8309346251176493,-2.595649036234846,-8.58228190290096,42.3995834045472,1.7000045776367188,-0.4227442488078452,-0.7975017547607308,-3.473609122703891,1.8786056131824296,-2.135555438732311,0.5405519292108494,-1.3735908970117237,11.666615804036933,-34.74246527269247,1.3380536839715789,3,0.525001525878892,0.02500152587889204,-4.849996566772475,-8.199996948242202,1.3499984741210795,1,-0.004264327347123564,1.2222247339598864,71.6500015258789,-1.0588272253188644,72.69999694824219,1.470577675654328,71.4000015258789,-0.004264327347123564
1352,2005-03-09,69.0,70.30000305175781,68.80000305175781,70.09999847412111,223545.0,-0.019189744184823554,-1.0000101725777821,0.7096750376546952,34.93150004885945,48.89511041336799,1.7679262341760307,2.170119983566906,-1.1504409741675374,-7.035063815545449,40.318551588546505,1.5499954223632955,-0.4743935819765568,-2.070000076293951,-4.90407820343313,0.7640780508452281,-3.4870391398635405,-0.6529610127243615,4.0,4.761835560997054,-34.8759575490739,1.4170390635695922,3,1.9000015258789062,2.1750030517578125,-2.1499996185302734,-5.5,1.25,2,0.01956519527711742,1.1935499748968803,70.34999847412111,1.2222247339598864,71.6500015258789,-1.0588272253188644,72.69999694824219,0.01956519527711742
1353,2005-03-10,66.65000152587889,68.94999694824219,66.5,68.5,294228.0,-0.03405794890030589,-1.279065311119391,1.6818191276121954,31.384620729708445,46.947505882657055,4.102566502850422,4.444783784063091,1.2742586531229136,-4.505097180807326,38.08669890402436,2.5,-0.45155476166480923,-4.227498626708993,-7.680105792075636,-0.7748914613423494,-5.953802209392322,-2.501195044025664,6.265998535156271,2.3077157827521853,-33.23212815282697,1.7263035826833222,3,3.099998474121108,3.500000000000014,0.4249973297119283,-2.8750038146972514,1.349998474121108,3,0.052513127079839794,-1.0000101725777821,69.0,1.1935499748968803,70.34999847412111,1.2222247339598864,71.6500015258789,0.052513127079839794
1354,2005-03-11,67.94999694824219,68.40000152587889,67.09999847412111,67.30000305175781,103115.0,0.01950480709079261,-1.476189092177363,-0.35134834194561826,42.524910880488605,45.64706890987406,2.807822983855033,3.053239363446977,0.06561062027179787,-5.61653630553441,35.553765762224764,1.75,-0.33680876210668487,-2.770003128051755,-6.459162243760687,0.9191559876571773,-4.614582685906228,-0.9254235701972817,4.709363110351575,22.307645357572113,-16.357192546698236,1.8445795578544664,3,1.8000030517578125,2.2000045776367188,-0.8749980926513672,-3.799999237060547,-2.1999969482421875,4,0.02796176028272912,-1.279065311119391,66.65000152587889,-1.0000101725777821,69.0,1.1935499748968803,70.34999847412111,0.02796176028272912
1355,2005-03-14,68.90000152587889,69.25,67.90000152587889,68.15000152587889,127728.0,0.01398093628113517,-1.1599975585937727,1.1538569885910137,49.494944305414144,44.72449110060853,1.75204519171281,1.9969064210010146,-0.7946312584389403,-6.364957555887642,32.52215721488676,1.349998474121108,-0.24595444268518918,-1.6874984741211136,-5.440935230221413,2.065938281979186,-3.5642168521712705,0.1892199039290432,3.512984130371123,44.444460142782404,2.006998711231361,1.8767183780501508,3,0.849998474121108,1.2500000000000142,-1.5250005722045756,-4.400001525878892,-1.800003051757784,0,0.029027575554534835,-1.476189092177363,67.94999694824219,-1.279065311119391,66.65000152587889,-1.0000101725777821,69.0,0.029027575554534835
1356,2005-03-15,68.5,69.15000152587889,68.19999694824219,68.59999847412111,63808.0,-0.005805537257189353,-1.7142810432583435,-0.13333129882814396,48.837214018015466,44.365724362578675,1.7479885731603275,2.186078597511681,-0.3415140434915145,-5.763652178331924,28.90965137186606,0.9500045776367045,-0.2393376892464545,-1.882500076293951,-5.620959435497596,1.8559592829096943,-3.7517297558957807,-0.013270396692121267,3.676466230000017,52.631536679288615,5.319613046616993,1.8692296796018244,3,1.25,1.6500015258789062,-0.8000020980834961,-3.9000015258789062,-2.400001525878892,1,0.03649635036496357,-1.1599975585937727,68.90000152587889,-1.476189092177363,67.94999694824219,-1.279065311119391,66.65000152587889,0.03649635036496357
1357,2005-03-16,68.59999847412111,69.05000305175781,68.05000305175781,68.30000305175781,106248.0,0.0014598317389942217,-1.500014305196601,-2.999999999999716,46.89654482955665,43.88083867092791,1.4212027042885893,1.8293975074883093,-0.3587375233493191,-5.665310176665244,25.046226365590705,1.0,-0.37214529672779406,-1.5600013732910014,-5.157017244890909,2.0370144983089062,-3.358509309090948,0.2385065625089453,3.3494091066789053,76.3635808771312,24.418226403022672,1.7985079357999505,3,1.150001525878892,1.5500030517577983,-0.900000572204604,-4.000000000000014,-3.1500015258789205,2,0.04518948313520066,-1.7142810432583435,68.5,-1.1599975585937727,68.90000152587889,-1.476189092177363,67.94999694824219,0.04518948313520066
1358,2005-03-17,67.65000152587889,68.44999694824219,67.5,68.25,93862.0,-0.013848352323223345,-1.1111007502225236,-2.0000254317031136,42.90427896113232,42.59133855703003,1.992896156925525,2.452260332299531,0.664702012685936,-4.55082089288738,20.93890495004044,1.099998474121108,-0.7157878700550668,-2.222498321533223,-5.64401970690686,1.1990230638404142,-3.9332590142200416,-0.5117376288464044,4.0814297516891145,25.58151913557132,-27.92142506703184,1.710760692686818,3,2.099998474121108,2.500000000000014,0.04999637603761187,-3.0500030517577983,-1.9500045776367045,3,0.03843308818147628,-1.500014305196601,68.59999847412111,-1.7142810432583435,68.5,-1.1599975585937727,68.90000152587889,0.03843308818147628
1359,2005-03-18,67.44999694824219,68.0,67.25,67.34999847412111,207304.0,-0.002956460800081384,-4.0000762951094835,-0.16666454738499073,38.54165121360409,41.73213071725279,1.5308578479309176,2.3597680307909457,0.937339334513112,-4.200985841366517,17.511142157533076,0.75,-0.9244181122681567,-2.1600028991699247,-5.471958792802212,1.1519529944623628,-3.8159808459860614,-0.5040249523537881,4.072177078223092,9.999847412109375,-38.492798081863725,1.655977946816142,3,1.7500038146972656,2.7000045776367188,0.4875020980834961,-2.8249988555908203,-2.25,4,0.008154233901298102,-1.1111007502225236,67.65000152587889,-1.500014305196601,68.59999847412111,-1.7142810432583435,68.5,0.008154233901298102
1360,2005-03-21,67.0,68.19999694824219,67.0,67.09999847412111,84754.0,-0.006671563656073909,-23.000305180437934,-1.0000000000002842,30.337065167075323,40.65030335042827,1.3990065483036602,2.695960532605028,1.4352828550288734,-3.6022540209781226,16.66501013485833,1.1999969482421875,-1.187271130009691,-2.450000000000003,-5.946012761856494,1.0460127618564883,-4.198006380928248,-0.7019936190717573,4.321287065406665,0.0,-40.2432721166203,1.748006380928248,3,1.4000015258789062,3.1500015258789062,1.2874994277954102,-2.0249996185302734,-0.9499969482421875,0,-0.018656716417910446,-4.0000762951094835,67.44999694824219,-1.1111007502225236,67.65000152587889,-1.500014305196601,68.59999847412111,-0.018656716417910446
1361,2005-03-22,67.44999694824219,67.65000152587889,66.69999694824219,67.0,89307.0,0.006716372361823764,1.2352888378272053,-4.500038147554102,35.856547789844356,40.75308643275993,0.5524833785926972,2.2345137952808045,1.0523452550005317,-3.9017844976469505,17.02690571704508,0.9500045776367045,-1.6274452089460993,-1.9200027465820284,-5.526050693235405,1.686045200071348,-3.7230267199087166,-0.11697877325534023,3.6784386345482147,31.9148107265762,-6.368138071372066,1.8030239733266886,3,0.4250030517578125,2.7000045776367188,1.6375017166137695,-2.249998092651367,-1.1999969482421875,1,-0.005189006522708262,-23.000305180437934,67.0,-4.0000762951094835,67.44999694824219,-1.1111007502225236,67.65000152587889,-0.005189006522708262
1362,2005-03-23,66.69999694824219,67.40000152587889,66.19999694824219,66.59999847412111,76370.0,-0.011119348168029064,-1.6666723180604102,0.2222203384082964,31.78290860034768,40.79734064060873,1.0526111463734367,2.967318326123973,1.8701316364537632,-3.0065467099104097,17.517533433920622,1.25,-1.9194090074046102,-2.562502670288083,-6.357080563423239,1.2320752228470724,-4.459791616855668,-0.6652137237204983,4.243301211236599,22.22222222222222,-12.859421079321976,1.8972889465675802,3,1.0250015258789062,3.3000030517578125,3.050002098083496,-0.8749980926513672,-0.09999847412107954,2,-0.00899547978370474,1.2352888378272053,67.44999694824219,-23.000305180437934,67.0,-4.0000762951094835,67.44999694824219,-0.00899547978370474
1363,2005-03-24,68.94999694824219,69.09999847412111,66.75,66.75,128876.0,0.03373313497669206,-1.13636521268702,22.00030518044106,36.462084913840144,40.12369331098114,-0.9351673473014728,0.710424615258404,-0.29904614328270895,-5.1199031770611185,17.581433757941646,2.4000015258789205,-1.9784258768708867,-0.28500251770019247,-4.080305096539192,3.510300061138807,-2.182653807119692,1.6126487717193072,1.7087031385623987,94.82753631195216,64.24538374865132,1.8976512894195028,3,-1.2249984741210938,1.0500030517578125,0.9750032424926758,-2.974996566772461,-2.2999954223632955,3,-0.05076142356652025,-1.6666723180604102,66.69999694824219,1.2352888378272053,67.44999694824219,-23.000305180437934,67.0,-0.05076142356652025
1364,2005-03-25,68.94999694824219,68.94999694824219,68.94999694824219,68.94999694824219,0.0,0.0,1.0,0.0,39.45310334674243,39.00793320446205,-0.8698767642549967,0.6782536166036834,-0.21011005808261984,-4.974687182971287,17.581577186855302,0.0,-1.8388964140907404,-0.24250221252441406,-4.030194185016498,3.54518975996767,-2.136348198770463,1.651343773721635,1.4411809502486506,94.82753631195216,64.55258212379778,1.8938459862460448,3,-1.2749977111816406,0.9250030517578125,1.250004768371582,-2.6999950408935547,-0.29999542236329546,4,-0.04713560759748303,-1.13636521268702,68.94999694824219,-1.6666723180604102,66.69999694824219,1.2352888378272053,67.44999694824219,-0.04713560759748303
1365,2005-03-28,68.94999694824219,68.94999694824219,68.94999694824219,68.94999694824219,0.0,0.0,1.0,0.0,43.91303280575478,38.46080195865531,-0.9633451445283043,0.5654800930177402,-0.10644508583450829,-4.833585466027117,16.771245289940868,0.0,-1.4065603292298192,-0.15250205993652344,-3.869246466773575,3.564242346900528,-2.010874263355049,1.7058701434820023,1.1897100932337281,94.82753631195216,59.62938616167146,1.858372203418529,3,-1.2999992370605469,0.6500015258789062,1.250004768371582,-2.6999950408935547,0.5,0,-0.05438723953555735,1.0,68.94999694824219,-1.13636521268702,68.94999694824219,-1.6666723180604102,66.69999694824219,-0.05438723953555735
1366,2005-03-29,68.84999847412111,68.94999694824219,67.75,68.94999694824219,135760.0,-0.0014503042573902336,23.000305180437934,-100.0,49.26828469497665,38.72432861036864,-0.9034899318477727,0.4191908453626212,0.09013423641528107,-4.587642481530992,15.691266929228092,1.1999969482421875,-1.2909576611684912,-0.08250045776365766,-3.491355526851507,3.3263546113241915,-1.7869279923075823,1.621927076780267,1.053325961760791,91.37931488073163,50.169428746697335,1.7044275345439224,3,-1.2000007629394673,0.7499999999999858,1.4000024795532084,-2.599996566772475,-0.40000152587892046,1,-0.04066805351369385,1.0,68.94999694824219,1.0,68.94999694824219,-1.13636521268702,68.94999694824219,-0.04066805351369385
1367,2005-03-30,69.55000305175781,70.55000305175781,67.94999694824219,68.94999694824219,167971.0,0.010167096487297966,1.0,-6.00015259021982,66.86047697918517,41.38612839015229,-1.625503839134808,-0.41636070240205925,-0.4838213874052997,-5.15690767998565,13.972212289258938,2.600006103515625,-1.3581984046375908,0.6900039672851506,-2.5930631899106658,3.973071124480967,-0.9515296113127647,2.331537545883066,-3.350006103515625,73.68423166035569,26.415276664949225,1.641533578597909,3,-1.1750030517578125,0.04999542236328125,0.41249942779541016,-3.1000022888183594,-0.6500015258789205,2,-0.047447921020247974,23.000305180437934,68.84999847412111,1.0,68.94999694824219,1.0,68.94999694824219,-0.047447921020247974
1368,2005-03-31,69.59999847412111,70.6500015258789,69.40000152587889,69.59999847412111,122013.0,0.0007188414114962516,-5.250095368886037,0.0,61.22450250628269,43.90644520044991,-1.530781280328938,-0.6409857810575659,-0.4126475286797131,-5.073747364971339,12.182783953572782,1.2500000000000142,-1.3843762256959735,0.8299995422363367,-2.252446630892976,3.9124457153656493,-0.7112235443283197,2.371222628800993,-3.313001403808613,63.793017266100485,12.814463007144063,1.541223086564658,3,-1.174999237060561,-1.4210854715202004e-14,0.3625040054321147,-2.7499961853027486,-0.6999969482422159,3,-0.04310344922084253,1.0,69.55000305175781,23.000305180437934,68.84999847412111,1.0,68.94999694824219,-0.04310344922084253
1369,2005-04-01,70.25,70.75,69.25,69.25,91867.0,0.009339102588063586,-2.0,100.0,59.57446348006683,47.15504501300452,-1.9465322153888707,-1.5641402780937028,-0.9169214847460125,-5.582268161037973,9.921236582589449,1.5,-1.3672797409904263,1.6025009155273438,-0.9758460844899588,4.180847915544646,0.31332741551868537,2.891674415536002,-3.788482751464855,83.33333333333334,30.225860209882093,1.2891735000086542,4,-1.7750015258789062,-0.6500015258789062,-0.28749752044677734,-3.1999988555908203,-1.8000030517578125,4,-0.0512455298807275,-5.250095368886037,69.59999847412111,1.0,69.55000305175781,23.000305180437934,68.84999847412111,-0.0512455298807275
1370,2005-04-04,69.19999694824219,70.09999847412111,68.59999847412111,70.09999847412111,154143.0,-0.014946662658474219,2.333327681939453,-0.9000015258789205,54.545436530348155,49.23158820639384,-0.6164696972780206,-0.7453088871838816,0.2808960655786592,-4.387470181316772,7.452666095609503,1.650001525878892,-1.2196671050695187,0.6749980926513643,-1.504693088114422,2.8546892734171507,-0.41484749773152885,1.7648436830342575,-2.4811707346191554,48.33323160807292,-4.63473836854682,1.0898455903828912,4,-0.7249984741210938,0.40000152587890625,0.7625055313110352,-1.7999954223632812,-0.649993896484375,0,-0.007947911078300507,-2.0,70.25,-5.250095368886037,69.59999847412111,1.0,69.55000305175781,-0.007947911078300507
1371,2005-04-05,70.05000305175781,70.05000305175781,69.05000305175781,69.05000305175781,113209.0,0.01228332573701385,1.0,-1.1111092273131686,58.579904095402526,52.20903215028882,-1.1833180970272252,-1.706431904856231,-0.44705643232097714,-5.072696574087161,6.074947264694113,1.0,-0.9487596346860272,1.540003967285159,-0.5903787082320235,3.6703866428023417,0.4748126295265678,2.6051953050437504,-3.0893064109521617,75.00013623903958,23.959178392613133,1.0651913377585929,4,-1.3000030517578125,-0.45000457763671875,-0.08750057220458984,-1.8250007629394531,-0.8000030517578125,1,-0.008565397250194229,2.333327681939453,69.19999694824219,-2.0,70.25,-5.250095368886037,69.59999847412111,-0.008565397250194229
1372,2005-04-06,70.34999847412111,70.44999694824219,69.44999694824219,69.44999694824219,119350.0,0.004282589711547047,-1.2222184546263721,0.9000015258789205,67.30766597350083,55.63631893469556,-1.018185262832091,-2.002787075964889,-0.6222195380220654,-5.220462099512986,5.641721117118138,1.0,-0.48876963565192,1.7724994659424027,-0.5038036864410174,4.048802618325823,0.6343478897506998,2.9106510421341056,-3.1619436317637906,81.39529107006672,26.013012632804333,1.138151576191707,4,-1.099998474121108,-0.7500000000000142,-0.23749542236329546,-2.1249961853027486,-0.5,2,-0.027007840328210575,1.0,70.05000305175781,2.333327681939453,69.19999694824219,-2.0,70.25,-0.027007840328210575
1373,2005-04-07,70.15000152587889,70.5,69.94999694824219,70.30000305175781,72668.0,-0.0028428848980825983,1.0000277434837492,-0.16666807951512358,67.30773180901842,58.73127765272623,-0.7041115468341559,-1.609662765983117,-0.29230474582472254,-4.869449449358882,5.3083658395747575,0.5500030517578125,-0.1421069048975312,1.3975025177001754,-0.7913404268840907,3.5863454622844415,0.30308104540803527,2.4919239899923156,-2.7482299740630083,72.0931140327523,10.517093025535786,1.0944214722921348,4,-0.900001525878892,-0.5500030517577983,0.1250000000000142,-1.575000762939439,0.40000152587892046,3,-0.01781895898518071,-1.2222184546263721,70.34999847412111,1.0,70.05000305175781,2.333327681939453,69.19999694824219,-0.01781895898518071
1374,2005-04-08,69.84999847412111,70.5,69.75,70.5,127254.0,-0.004276593659760852,1.3076868903834642,4.33329942525762,68.62743729187477,61.47732259562844,-0.29392716083161474,-1.2227067908235796,0.12874923244619652,-4.422633844747978,4.965687123394568,0.75,0.35767752577717715,1.0024993896484489,-1.204542166867384,3.2095409461642816,-0.10102138860946752,2.1060201679063653,-2.247333215414173,65.78942084911127,-3.42785029869124,1.1035207782579186,4,-0.599998474121108,-0.2500000000000142,0.27500152587889204,-1.1249961853027486,0.34999847412107954,4,-0.013600529262633887,1.0000277434837492,70.15000152587889,-1.2222184546263721,70.34999847412111,1.0,70.05000305175781,-0.013600529262633887
1375,2005-04-11,70.9000015258789,71.30000305175781,69.55000305175781,69.55000305175781,186375.0,0.015032255901148206,-1.5925955229532007,-2.0769158538446644,70.90909931612953,63.88185755353432,-1.1602452089708493,-2.229499974882856,-0.8241916106157987,-5.312639679408292,5.303019754789425,1.75,0.6849742338012419,1.9525024414062528,-0.43815542086194625,4.343160303674452,0.7571735102721533,3.1478313725403524,-3.108496182694381,82.22215440538194,7.94407137181976,1.1953289311341015,4,-1.2750015258789062,-1.3000030517578125,-0.7750015258789062,-2.1499996185302734,-1.5500030517577983,0,-0.03455577609180238,1.3076868903834642,69.84999847412111,1.0000277434837492,70.15000152587889,-1.2222184546263721,70.34999847412111,-0.03455577609180238
1376,2005-04-12,71.0,71.30000305175781,70.69999694824219,71.30000305175781,93427.0,0.001410415683624322,3.0,-0.2222247339598863,78.28947104245565,65.15174578278659,-1.0316863353359906,-2.2478500252510116,-0.9110069611397762,-5.250435126834759,5.658582260751619,0.600006103515625,0.9694757394371436,1.9275009155273466,-0.6208698083978277,4.475871639452521,0.6533155535647523,3.201686277489941,-2.9278148401296136,83.78367232477194,2.8002147445801597,1.2741853619625882,4,-1.0499992370605469,-1.9500007629394531,-0.5874996185302734,-2.249998092651367,0.5,1,-0.03450699927101675,-1.5925955229532007,70.9000015258789,1.3076868903834642,69.84999847412111,1.0000277434837492,70.15000152587889,-0.03450699927101675
1377,2005-04-13,71.69999694824219,71.75,71.0,71.25,70002.0,0.009859111947073007,1.727257594673325,-1.499974568943594,72.72726126312455,66.42983008910237,-1.558530415237442,-2.8498060195365724,-1.5765197350069968,-5.796083935163949,6.057647737549439,0.75,1.210131100032342,2.4724979400634766,-0.32025233865192604,5.265248218778879,1.0761228007057753,3.868873079421178,-3.3695863570208076,97.72713085816936,17.730852701663835,1.3963751393577042,4,-1.5249977111816406,-2.7249984741210938,-1.0749969482421875,-2.9499950408935547,-1.0,2,-0.03417011230852296,3.0,71.0,-1.5925955229532007,70.9000015258789,1.3076868903834642,69.84999847412111,-0.03417011230852296
1378,2005-04-14,70.25,71.5,70.19999694824219,71.5,161968.0,-0.020223110320198412,1.0800048828125,-2.7777966159167202,58.666687011718786,66.32896603706368,-0.0074140754118303676,-1.2596177084342912,-0.12268392670789297,-4.208183800594298,5.8817787819186185,1.5,1.363437749683328,0.8925010681152372,-1.8322941413735094,3.617296277603984,-0.4698965366291361,2.2548986728596105,-1.577630467900761,31.818087238779576,-44.38944300973892,1.3623976047443738,4,-0.07500076293945312,-1.2750015258789062,0.7875022888183594,-1.4999980926513672,0.6500015258789062,3,-0.0056939718986319665,1.727257594673325,71.69999694824219,3.0,71.0,-1.5925955229532007,70.9000015258789,-0.0056939718986319665
1379,2005-04-15,68.0,69.59999847412111,67.80000305175781,69.59999847412111,186040.0,-0.03202846975088969,1.2499964237178807,1.2799987792968863,45.12822077824518,65.28260873127446,2.1119537316763513,1.0895622657860144,2.0873581767158527,-1.830367543609853,5.994622123645844,2.4499969482421875,1.225447030097584,-1.3849990844726534,-4.038915031242709,1.2689168622974023,-2.711957057857674,-0.05804111108763266,3.75,5.063217791375494,-65.94740399869637,1.3269579733850259,4,1.7750015258789062,0.9749984741210938,1.9500007629394531,0.7500019073486328,3.4000015258789062,4,0.03750004487879144,1.0800048828125,70.25,1.727257594673325,71.69999694824219,3.0,71.0,0.03750004487879144
1380,2005-04-18,65.75,67.0,65.0,67.0,160584.0,-0.03308823529411764,2.2,0.7812507450587634,36.974797997380286,62.88204138704977,4.2701595098312595,3.416267653065404,4.289773941759478,0.5388561309508191,6.414902495684993,3.0,1.0973507057276066,-3.5724990844726534,-6.506955171818063,-0.6380429971272434,-5.039727128145358,-2.1052710407999484,5.9210000610351585,11.11111111111111,-54.955053660420305,1.4672280436727079,4,2.625,2.625,4.200000762939453,3.000001907348633,4.849998474121094,0,0.06768056195045147,1.2499964237178807,68.0,1.0800048828125,70.25,1.727257594673325,71.69999694824219,0.06768056195045147
1381,2005-04-19,67.09999847412111,67.55000305175781,65.69999694824219,65.69999694824219,165926.0,0.020532296184351484,-1.6428629816731244,-1.1200012207031365,40.23902202676921,59.87441428185737,2.7465226317278564,2.1488778215369706,2.910120991973727,-0.6900433401565778,6.517780418843919,1.850006103515625,0.958060287103649,-2.2050006866454908,-5.190210695193215,0.7802093219022339,-3.697605690919346,-0.7123956823716355,4.304161584472638,31.111088505497897,-32.58729063140803,1.4926050042738614,4,1.275001525878892,1.275001525878892,2.850002288818345,1.6500034332275249,4.749999999999986,1,0.033532042491294156,2.2,65.75,1.2499964237178807,68.0,1.0800048828125,70.25,0.033532042491294156
1382,2005-04-20,66.09999847412111,67.75,66.09999847412111,67.75,71026.0,-0.014903129996130748,-1.0000000000000173,-1.1785712339442072,37.037037037037045,56.51100375163722,3.4422505224475373,3.269238238960739,3.8472803199858134,0.4073095419888517,6.259431000944519,1.650001525878892,0.9025741176453579,-3.1750007629394332,-6.280090548659771,-0.06991097721909512,-4.727545655799602,-1.6224558700792642,5.047995182128886,16.923053448017043,-44.83160866081734,1.5525448928601677,4,2.275001525878892,2.275001525878892,3.850002288818345,2.650003433227525,6.2000045776367045,2,0.08169442739084265,-1.6428629816731244,67.09999847412111,2.2,65.75,1.2499964237178807,68.0,0.08169442739084265
1383,2005-04-21,65.44999694824219,66.59999847412111,65.34999847412111,65.80000305175781,161317.0,-0.009833608787954917,-3.5454293244557764,0.2121247150539393,32.222210919415545,52.46597859914175,3.749773175694017,3.840487971372866,4.427204455266775,1.1566627009721202,7.400664733788864,1.25,0.7072456575366886,-3.6500022888183565,-7.195497080635306,-0.10450749700140705,-5.422749684726838,-1.8772548929098747,5.452076961757811,9.78254559808665,-47.20840037851696,1.7727473959084765,4,2.9250030517578125,2.9250030517578125,4.500003814697266,3.3000049591064453,7.0,3,0.08021390748347468,-1.0000000000000173,66.09999847412111,-1.6428629816731244,67.09999847412111,2.2,65.75,0.08021390748347468
1384,2005-04-22,65.69999694824219,66.40000152587889,65.40000152587889,66.40000152587889,809014.0,0.003819709880165556,1.8571241730336525,1.9999782021099952,36.22046912978026,48.61168635621405,3.1840220906903483,3.51472376393815,4.089244539055258,1.0132669026268957,8.603572155643798,1.0,0.3933315580093222,-3.237502288818362,-7.09603822991869,0.6210336522819659,-5.166770259368519,-1.3082343182682052,4.965994005357814,25.45443448153409,-31.283674163984255,1.929267970550162,4,2.6750030517578125,2.6750030517578125,4.250003814697266,3.0500049591064453,9.300003051757812,4,0.07914771414271504,-3.5454293244557764,65.44999694824219,-1.0000000000000173,66.09999847412111,-1.6428629816731244,67.09999847412111,0.07914771414271504
1385,2005-04-25,65.19999694824219,65.69999694824219,65.09999847412111,65.30000305175781,254285.0,-0.007610350429603452,-2.999949137887472,0.14286492790269606,30.364333202778994,43.28667104069442,3.1183778347848516,3.9203783029749957,4.479153824163774,1.618045895583947,9.91853852672063,0.5999984741210795,0.05258849870452309,-3.550002288818362,-7.7548883016112455,0.6548837239745211,-5.652445295214804,-1.4475592824219206,5.239354367213821,3.7735251525153113,-48.56207220688584,2.1024430063964448,4,3.1750030517578125,3.1750030517578125,4.475004196166992,3.5500049591064453,9.300003051757812,0,0.09509209919991979,1.8571241730336525,65.69999694824219,-3.5454293244557764,65.44999694824219,-1.0000000000000173,66.09999847412111,0.09509209919991979
1386,2005-04-26,66.05000305175781,66.90000152587889,65.19999694824219,65.44999694824219,259090.0,0.013036904038360442,-2.090900263559414,-5.999694842844065,33.33335304752872,38.909570127850444,1.667755834172894,3.00385740405072,3.4928146493084853,0.885212089024634,10.143735658696462,1.7000045776367045,-0.2840398437983822,-2.5599964141845675,-6.9339154359540345,1.8139226075848995,-4.746955925069301,-0.37303690329983397,4.171774211079949,35.84920870268664,-12.281342943083217,2.1869595108847313,4,2.1999969482421875,2.3249969482421875,3.2249984741210938,2.6999988555908203,7.649993896484375,1,0.06888713417314807,-2.999949137887472,65.19999694824219,1.8571241730336525,65.69999694824219,-3.5454293244557764,65.44999694824219,0.06888713417314807
1387,2005-04-27,66.25,67.5,66.15000152587889,66.15000152587889,316068.0,0.003027962740372203,-26.000381475540028,0.16666242815728935,34.88371680400566,36.267017882548984,0.6854604234178368,2.6814349183431716,3.141490507073911,0.8047399665370705,10.90125555163062,1.4499969482421875,-0.7670338548218609,-2.1949993133544865,-6.667477394229394,2.277478767520421,-4.43123835379194,0.04123972708296719,3.76290617232425,47.91669978033685,2.7008733810437207,2.2362390404374524,4,1.0499992370605469,2.125,2.762500762939453,2.500001907348633,7.5500030517578125,2,0.08452827885465797,-2.090900263559414,66.05000305175781,-2.999949137887472,65.19999694824219,1.8571241730336525,65.69999694824219,0.08452827885465797
1388,2005-04-28,66.59999847412111,66.94999694824219,66.09999847412111,66.09999847412111,122722.0,0.005282995835790283,-2.399993896484318,5.000076295108773,37.45173449465121,35.414074962149655,-0.26456075483302754,2.2083852692282875,2.629828589690746,0.5807084237876694,11.644881426153999,0.8499984741210795,-1.3472470212235237,-1.695000839233387,-6.205445814573352,2.815444136106578,-3.9502233269033695,0.5602216484365954,3.212391451310168,62.49996026359579,19.06506211479001,2.2552224876699842,4,-0.22499847412110796,1.775001525878892,2.262500762939439,2.150003433227525,6.499999999999986,3,0.08558565627973058,-26.000381475540028,66.25,-2.090900263559414,66.05000305175781,-2.999949137887472,65.19999694824219,0.08558565627973058
1389,2005-04-29,66.65000152587889,66.69999694824219,65.80000305175781,66.59999847412111,227652.0,0.0007507965901412117,11.000406917599186,0.10000610351556816,32.21756868052937,34.885493926944,-0.5880380662874671,1.9761701242054102,2.4379766768504822,0.6550484679483617,12.595335448327011,0.899993896484375,-1.9352467448679533,-1.4649978637695398,-5.934085407383037,3.0040896798439505,-3.6995416355762814,0.7695459080372018,2.969892802535128,64.5834194288758,24.978549428057043,2.234543771806746,4,-0.22500228881834516,1.724998474121108,2.212497711181655,2.1000003814697408,8.349998474121108,4,0.08702168476487238,-2.399993896484318,66.59999847412111,-26.000381475540028,66.25,-2.090900263559414,66.05000305175781,0.08702168476487238
1390,2005-05-02,68.65000152587889,68.94999694824219,67.0,67.0,87170.0,0.030007501188479946,-1.3636304787093851,32.998016478504894,41.51625006128301,35.02740815300108,-2.3841289438109925,-0.07077552308258817,0.3970381770213436,-1.2236833267555056,13.045798408657133,2.2999954223632955,-2.3227986021894793,0.5625019073486186,-3.885192097879411,5.0101959125766555,-1.6613450952654034,2.7863489099626406,0.7850970293985711,92.00012207031212,55.58833183570795,2.2238470026140176,5,-1.6250038146972514,-0.27500152587889204,0.1249980926513814,0.10000038146974077,7.949996948242202,0,0.09249815488681912,11.000406917599186,66.65000152587889,-2.399993896484318,66.59999847412111,-26.000381475540028,66.25,0.09249815488681912
1391,2005-05-03,69.44999694824219,69.44999694824219,67.94999694824219,68.19999694824219,153311.0,0.011653246971330633,1.4,0.757575056989219,41.93548210674157,35.5716798274127,-3.1466221035400253,-0.9676379755264293,-0.39837037915171436,-1.9029142936403645,13.624112601608351,1.5,-2.4048718759820105,1.3924976348876896,-3.0072964562632336,5.792291726038606,-0.8073994106877649,3.592394680463144,-4.4499969482421875,100.0,68.39703317151873,2.1998970455754585,5,-2.174999237060547,-1.0749969482421875,-0.8249988555908203,-0.6999950408935547,7.25,1,0.07271423000236177,-1.3636304787093851,68.65000152587889,11.000406917599186,66.65000152587889,-2.399993896484318,66.59999847412111,0.07271423000236177
1392,2005-05-04,68.44999694824219,69.55000305175781,68.19999694824219,69.55000305175781,129627.0,-0.014398848724863966,1.454542932445554,-0.8800048828125,43.33332203052664,36.80624772864727,-1.9871935411834016,-0.12361765324200746,0.6011387027071322,-0.7931256486268694,14.499292462396928,1.350006103515625,-2.2042573687655107,0.4874977111816463,-3.784058024461686,4.7590534468249786,-1.6482801566400127,2.6232755790033053,-3.360997009277341,70.66650390625,37.47594987097349,2.1357778678216657,5,-1.1249961853027344,-0.0749969482421875,0.1750011444091797,0.3000049591064453,9.5,2,0.0766983233610623,1.4,69.44999694824219,-1.3636304787093851,68.65000152587889,11.000406917599186,66.65000152587889,0.0766983233610623
1393,2005-05-05,68.90000152587889,69.0,68.34999847412111,68.80000305175781,81435.0,0.006574208878007193,3.333409628442722,-0.09090719933415271,53.84615886219029,38.764657698915045,-2.119207073198453,-0.7083901962900683,0.13490747986378437,-1.1743182348168233,15.383441922720698,0.650001525878892,-2.1228746510845298,1.0000022888183508,-3.172211920518521,5.1722164981552226,-1.086104815850078,3.0861093934867796,-3.6325614624023217,82.66662597656213,44.02132153609088,2.086107104668434,5,-1.575000762939439,-0.525001525878892,0.08749771118165484,-0.14999961853025923,9.599998474121108,3,0.07111758225489262,1.454542932445554,68.44999694824219,1.4,69.44999694824219,-1.3636304787093851,68.65000152587889,0.07111758225489262
1394,2005-05-06,68.90000152587889,69.15000152587889,68.30000305175781,69.0,48345.0,0.0,3.24997615823327,-1.0000000000002842,66.66666666666657,42.79825030601367,-1.8076436607318698,-0.8255364469259376,0.10867480167222254,-1.096824076080864,16.324418954116528,0.8499984741210795,-1.8898323174668405,1.0475021362304489,-3.052238472607499,5.1472427450683895,-1.002368168188525,3.0973724406494227,-3.461258942871069,74.5097745890598,31.043930208715985,2.049870304418971,5,-1.525001525878892,-0.525001525878892,0.11249732971192827,-0.14999961853025923,9.750000000000014,4,0.060957864371957715,3.333409628442722,68.90000152587889,1.454542932445554,68.44999694824219,1.4,69.44999694824219,0.060957864371957715
1395,2005-05-09,68.44999694824219,68.84999847412111,68.25,68.25,55388.0,-0.006531270938617939,-5.000076295109626,-1.9999999999997158,57.89471805630033,45.52729086254384,-0.9478181826659124,-0.5992131244125432,0.4960508209497192,-0.5775422422218952,16.86198383255249,0.650001525878892,-1.5148799671524387,0.7199977874755916,-3.135470099333034,4.57546567428421,-1.207736155928714,2.6477317308798973,-2.8468039464843713,31.249880791165197,-13.209570873264518,1.92773394340431,5,-0.774993896484375,-0.0749969482421875,0.5875015258789062,0.3000049591064453,10.450004577636719,0,0.0956903337294599,3.24997615823327,68.90000152587889,3.333409628442722,68.90000152587889,1.454542932445554,68.44999694824219,0.0956903337294599
1396,2005-05-10,68.55000305175781,68.80000305175781,68.30000305175781,68.80000305175781,126296.0,0.0014610096124803018,3.0,-1.2500190737773709,66.01306668076184,48.98610751551675,-0.7329871734508657,-0.9403923167696604,0.2849300918836093,-0.608582933022447,17.42859938499285,0.5,-1.2094817195697374,0.9425037384033175,-2.6200613225676506,4.5050687993742855,-0.8387787920821665,2.7237862688888015,-2.788937648000001,25.926260822388496,-21.1068869009157,1.7812825304854873,5,-0.875,-0.1750030517578125,0.48749542236328125,0.1999988555908203,8.799995422363281,1,0.11743245899325827,-5.000076295109626,68.44999694824219,3.24997615823327,68.90000152587889,3.333409628442722,68.90000152587889,0.11743245899325827
1397,2005-05-11,69.25,70.15000152587889,68.34999847412111,68.80000305175781,148892.0,0.01021147946140366,-1.6666591314962729,-1.79998779296875,74.67530537346332,53.12205983538476,-1.0758153447388992,-1.9324243521475069,-0.48004099771310393,-1.257996247782728,17.992536143402646,1.800003051757784,-0.733857284981525,1.76500053405762,-1.3447643572617523,4.874765425376992,0.2101180883979339,3.319882979717306,-3.3373770903221924,52.63153667928901,0.8498204600425936,1.5548824456596841,5,-1.2749977111816406,-0.875,-0.07500076293945312,-0.4999980926513672,8.599998474121094,2,0.10758118336811817,3.0,68.55000305175781,-5.000076295109626,68.44999694824219,3.24997615823327,68.90000152587889,0.10758118336811817
1398,2005-05-12,69.84999847412111,69.90000152587889,68.90000152587889,69.69999694824219,112096.0,0.008664237893445614,6.999755866826263,0.3333389847750477,75.77637279162505,57.96192695883984,-1.303384517075017,-2.702484215567253,-1.152276422172065,-1.799416804347004,19.29123471703262,1.0,-0.30473195904023953,2.3849990844726676,-0.6542363204451789,5.424234489390514,0.8653813820137373,3.904616786931598,-3.683132847471242,84.21037837751155,27.896411618525534,1.5196177024589246,5,-1.2749977111816548,-1.474998474121108,-0.4249992370605611,-0.7999954223632955,8.650001525878892,3,0.11596275806823475,-1.6666591314962729,69.25,3.0,68.55000305175781,-5.000076295109626,68.44999694824219,0.11596275806823475
1399,2005-05-13,70.55000305175781,70.5999984741211,69.05000305175781,69.05000305175781,135842.0,0.010021540342567858,-1.0666605631510417,9.999898275773429,82.4242194450251,62.50725689036675,-1.5555819907356323,-3.37467509930795,-1.959782355082183,-2.4361782773684837,19.503728696210317,1.5499954223632812,0.13716286580476833,2.957503509521487,-0.37594475836972663,6.290951777412701,1.2907793755758803,4.624227643467094,-4.144149271154205,97.87253383719835,33.470352954222676,1.6667241339456038,5,-1.2750053405761719,-2.1750030517578125,-1.1250038146972656,-1.0500030517578125,6.4499969482421875,4,0.11268599013964331,6.999755866826263,69.84999847412111,-1.6666591314962729,69.25,3.0,68.55000305175781,0.11268599013964331
1400,2005-05-16,70.19999694824219,70.69999694824219,69.69999694824219,70.69999694824219,107497.0,-0.004961106851531283,3.0,-0.3333333333333333,76.77410145598104,66.37821459583779,-1.075709447572919,-2.8187095221914262,-1.6897114838308056,-2.024322281165837,18.430174329756465,1.0,0.5394501280297419,2.384997558593753,-1.0238309777088404,5.793826094896346,0.6805832904424562,4.089411826745049,-3.458611592157183,79.16661368462546,10.691968398440238,1.7044142681512955,5,-0.75,-1.8249969482421875,-0.7749977111816406,-0.6999969482421875,8.550003051757812,0,0.1203704408116546,-1.0666605631510417,70.55000305175781,6.999755866826263,69.84999847412111,-1.6666591314962729,69.25,0.1203704408116546
1401,2005-05-17,69.34999847412111,70.30000305175781,69.0,70.25,86305.0,-0.012108240898468625,1.5999862671946168,1.800003051757784,68.45233499877857,69.16921603675466,-0.2697551074190301,-1.8883189663147704,-0.889263994023807,-1.1175871078560107,17.497672748556436,1.3000030517578125,1.014113295936781,1.4224990844726761,-2.035136336088115,4.8801345050334675,-0.3063186258077195,3.151316794753072,-2.212751958820391,42.55321911960002,-27.34365906598216,1.728817710280399,5,0.12499999999998579,-0.974998474121108,0.2625007629394389,0.15000152587889204,11.650001525878892,1,0.1377073289384645,3.0,70.19999694824219,-1.0666605631510417,70.55000305175781,6.999755866826263,69.84999847412111,0.1377073289384645
1402,2005-05-18,71.5,71.5,69.65000152587889,69.75,199535.0,0.031002185626308076,1.1142839704241234,-1.9444411477981065,74.01956861093689,71.41070600883762,-2.169792379387488,-3.8082754074709158,-3.021333788305469,-3.2009671593996813,16.92264887436387,2.150001525878892,1.301350284366194,3.3025005340576143,-0.389664799040915,6.994665867156144,1.4564178675083497,5.148583200606879,-4.006478441405136,100.0,27.962583699106744,1.8460826665492678,5,-1.625,-3.125,-2.0,-1.5249977111816406,9.349998474121094,2,0.08181816047721813,1.5999862671946168,69.34999847412111,3.0,70.19999694824219,-1.0666605631510417,70.55000305175781,0.08181816047721813
1403,2005-05-19,70.69999694824219,71.80000305175781,70.69999694824219,71.55000305175781,180471.0,-0.011188853870738646,-1.5882310702617313,-0.4857177734375,68.49309628139122,71.61364263269593,-1.2154234538696471,-2.7350145613095407,-2.1365663314552705,-2.3359231609872637,16.0454493499549,1.100006103515625,1.518918439354735,2.239997482299799,-1.375408197407637,5.855403162007235,0.43229464244608096,4.047700322153517,-2.7256979766787026,60.714110549806264,-11.759482724194982,1.8077028398537158,5,-0.6749954223632812,-2.2999954223632812,-1.1249980926513672,-0.6999969482421875,9.350006103515625,3,0.10113156767337994,1.1142839704241234,71.5,1.5999862671946168,69.34999847412111,3.0,70.19999694824219,0.10113156767337994
1404,2005-05-20,70.9000015258789,71.25,70.55000305175781,71.05000305175781,116165.0,0.0028289191834496297,1.5454646339940907,0.1764711162172836,62.29504916151941,72.1025683110536,-1.2313866580018669,-2.6619530179634694,-2.2896439247781046,-2.469063466571015,15.070764036299089,0.6999969482421875,1.8046476838605656,2.180001831054682,-1.3464992039358918,5.7065028660452555,0.4167513135593879,3.9432523485499757,-2.39010398308821,67.85712339442291,-2.0578258034389165,1.763250517495289,5,-0.8499984741210938,-2.5,-1.325002670288086,-0.9000015258789062,9.25,4,0.10719320607273963,-1.5882310702617313,70.69999694824219,1.1142839704241234,71.5,1.5999862671946168,69.34999847412111,0.10719320607273963
1405,2005-05-23,71.4000015258789,71.5,70.6500015258789,71.44999694824219,67198.0,0.007052186025940932,10.333197701032502,0.3332994252581252,61.01693892452621,71.54744300480519,-1.418044596207082,-2.818135719967813,-2.766565536637188,-2.9057981896309997,13.960142122504804,0.8499984741210938,1.919308741933321,2.3700016021728487,-0.9368328835830937,5.676836087928791,0.7165843592948704,4.023418845050827,-2.4294892118328164,85.71424678884584,18.79499787996147,1.6534172428779723,5,-1.3250007629394531,-3.0,-2.0250015258789062,-1.4000015258789062,10.150001525878906,0,0.07843134950202169,1.5454646339940907,70.9000015258789,-1.5882310702617313,70.69999694824219,1.1142839704241234,71.5,0.07843134950202169
1406,2005-05-24,70.5999984741211,71.9000015258789,70.44999694824219,71.69999694824219,98201.0,-0.011204524294972873,-1.071432853226958,22.001983824202654,62.42770844707565,70.18659890187324,-0.3315333265763343,-1.7494773508414312,-1.939409158095259,-2.063304991131588,13.856821597659325,1.4500045776367188,1.8856699200650695,1.342498779296875,-1.7179922090452635,4.4029897676390135,-0.18774671487419425,2.8727442734679443,-1.2333574567953605,42.22208658854203,-23.22252602178193,1.5302454941710708,5,-0.1999969482421875,-2.0999984741210938,-2.2249984741210938,-1.1999969482421875,11.550003051757812,1,0.11543911759242231,10.333197701032502,71.4000015258789,1.5454646339940907,70.9000015258789,-1.5882310702617313,70.69999694824219,0.11543911759242231
1407,2005-05-25,71.8499984741211,71.9000015258789,70.30000305175781,70.30000305175781,103860.0,0.017705382818927307,-1.0645202573328543,-1.40908870223819,65.60840409677127,69.05682460244503,-1.311898412689672,-2.6966891520794007,-3.150394622241606,-3.249542734958254,14.143578936075615,1.5999984741210938,2.041183329827035,2.3124988555908175,-0.6110667589489935,5.2360644701306285,0.8507160483209191,3.774281662860716,-2.078019775426853,96.87480628471974,32.220323358811356,1.461782807269905,5,-1.3999977111816406,-3.3499984741210938,-3.4749984741210938,-2.4499969482421875,10.150001525878906,2,0.12734866694777391,-1.071432853226958,70.5999984741211,10.333197701032502,71.4000015258789,1.5454646339940907,70.9000015258789,0.12734866694777391
1408,2005-05-26,72.30000305175781,72.30000305175781,71.5,71.5,2920308.0,0.006263111860730364,1.0,0.516132525435492,67.17166929841409,67.36209680837715,-1.5397424688973587,-2.843559283733086,-3.524725249640966,-3.6325209747376164,14.502437312562517,0.8000030517578125,2.153338828850238,2.477503204345709,-0.3500819722913491,5.305088380982767,1.0637106160271799,3.8912957926642378,-2.187540700714024,100.0,35.08056141653773,1.4137925883185312,5,-1.6500015258789062,-3.6000022888183594,-3.9250030517578125,-2.9000015258789062,10.649993896484375,3,0.11825719310471605,-1.0645202573328543,71.8499984741211,-1.071432853226958,70.5999984741211,10.333197701032502,71.4000015258789,0.11825719310471605
1409,2005-05-27,72.44999694824219,73.25,72.1500015258789,72.4000015258789,432698.0,0.00207460428980899,-3.0000277434837495,0.062494039558259745,70.8332869742684,66.70200631040908,-1.5554515789827548,-2.673842092090922,-3.5892942889890236,-3.7139358615538356,14.894192117030409,1.0999984741210938,2.1506600607602735,2.3374973297119084,-0.30364987887089967,4.978644538294716,1.0169237254204972,3.6580709340033195,-2.149993896484375,72.88122442857069,3.5498538308083454,1.3205736042914062,5,-1.3249969482421875,-3.2749977111816406,-4.0749969482421875,-3.0499954223632812,10.850006103515625,4,0.10490001965003559,1.0,72.30000305175781,-1.0645202573328543,71.8499984741211,-1.071432853226958,70.5999984741211,0.10490001965003559
1410,2005-05-30,75.0,75.4000015258789,72.19999694824219,72.55000305175781,198470.0,0.035196730975427304,-1.0317430330509254,49.004425453990535,76.7634321459777,67.62546154898676,-3.7470085227361523,-4.97900332023616,-6.007972983744423,-6.190214203679773,16.951873629153706,3.2000045776367188,2.158246708455806,4.570000457763669,1.233850343778201,7.906150571749137,2.901925400770935,6.238075514756403,-4.109997558593747,92.15683047929068,16.618914219543456,1.6680750569927354,5,-2.4749984741210938,-4.75,-6.625,-5.599998474121094,7.6999969482421875,0,0.06866668701171874,-3.0000277434837495,72.44999694824219,1.0,72.30000305175781,-1.0645202573328543,71.8499984741211,0.06866668701171874
1411,2005-05-31,74.5,75.69999694824219,74.0,75.3499984741211,4956561.0,-0.00666666666666671,1.1935509275894487,-0.3469385848545431,72.1518588004425,67.4179382367096,-2.7263621922868566,-4.301828394496297,-5.394258012781478,-5.612261617989645,18.862820301975074,1.6999969482421875,2.039467978791393,3.817500305175784,0.05630269018554657,7.578697920166022,1.9369014976806653,5.698099112670903,-2.7079977416992165,77.77780917449859,-0.6304448548827111,1.8805988074951199,5,-1.5,-4.0500030517578125,-6.125,-5.099998474121094,9.900001525878906,1,0.09463091344641361,-1.0317430330509254,75.0,-3.0000277434837495,72.44999694824219,1.0,72.30000305175781,0.09463091344641361
1412,2005-06-01,73.69999694824219,74.30000305175781,72.5999984741211,74.0,148101.0,-0.010738295996749136,2.7777495210484378,0.35294540036441646,65.97506301359802,67.13815676251035,-1.7673243340235416,-3.2552397650386666,-4.46331309822952,-4.734174782033534,20.338130387930825,1.9000015258789062,2.012070223886454,2.7549972534179688,-1.0822024322403934,6.592196939076331,0.8363974105887877,4.67359709624715,-1.5,52.38091778049853,-24.248562006956142,1.9185998428291828,6,-0.6999969482421875,-2.9499969482421875,-5.3874969482421875,-4.299995422363281,8.100006103515625,2,0.11465406957304158,1.1935509275894487,74.5,-1.0317430330509254,75.0,-3.0000277434837495,72.44999694824219,0.11465406957304158
1413,2005-06-02,73.80000305175781,74.30000305175781,73.5,74.0,3195782.0,0.0013569349749886772,1.0,0.6666497126290626,64.19210569451315,67.34894082173189,-1.5436855079743594,-3.129794065297702,-4.501050844208166,-4.761908016935621,21.893168064139843,0.8000030517578125,2.13552995719202,2.6100032806396456,-1.3024063333319305,6.522412894611222,0.6537984736538505,4.566208087625441,-1.2000045776367188,46.47897615542493,-26.328915431134888,1.9562048069857896,6,-0.8000030517578125,-3.0500030517578125,-5.962503433227539,-4.400001525878906,10.449996948242188,3,0.11111106516474423,2.7777495210484378,73.69999694824219,1.1935509275894487,74.5,-1.0317430330509254,75.0,0.11111106516474423
1414,2005-06-03,73.0999984741211,74.05000305175781,72.94999694824219,74.0,163398.0,-0.009485156486318647,1.1999954223982057,4.5000762951094835,62.28811504584418,67.49018261298943,-0.557410788823347,-2.2124357277035642,-3.745628184743083,-3.9897739537020414,23.258097494619733,1.100006103515625,1.9831910358324478,1.6999988555908203,-2.1451624798683895,5.54516019105003,-0.22258181213878458,3.622579523320425,2.5999984741210938,25.714329310825896,-44.377066488825314,1.922580667729605,6,-0.09999847412109375,-2.3499984741210938,-5.724998474121094,-3.6999969482421875,11.400001525878906,4,0.1347469039634548,1.0,73.80000305175781,2.7777495210484378,73.69999694824219,1.1935509275894487,74.5,0.1347469039634548
1415,2005-06-06,75.0,75.0999984741211,73.25,73.69999694824219,584890.0,0.02599181348206936,1.4666646321614583,-1.444445386343407,71.98439213455724,68.55203635604295,-2.1155193050115884,-3.7909301933769655,-5.566990844264652,-5.7994784211643235,24.91658242703791,2.0,1.9984091725358013,3.272500228881839,-0.630059580096443,7.175060037860121,1.3212203243926979,5.22378013337098,0.6449969482421807,77.41944216793044,3.6858336059951,1.951279904489138,6,-2.0,-3.6500015258789062,-7.600000381469727,-5.599998474121094,8.599998474121094,0,0.11066670735677087,1.1999954223982057,73.0999984741211,1.0,73.80000305175781,2.7777495210484378,73.69999694824219,0.11066670735677087
1416,2005-06-07,76.5999984741211,76.6500015258789,74.0999984741211,75.1500015258789,269973.0,0.02133331298828134,2.2903200401649917,1.1153796495181756,70.73165739252656,69.12128672223797,-3.1010184955154045,-5.0139910565657715,-7.064913223978607,-7.302950997405617,26.892368597447046,2.5500030517578125,2.1719111993279796,4.46999893188476,0.2962209148935102,8.64377694887601,2.383109923389128,6.556887940380392,-3.6500015258789062,98.76535767704891,27.18298529389142,2.086889008495628,6,-2.5249977111816406,-4.299999237060547,-8.899999618530273,-7.3249969482421875,9.300003051757812,1,0.0796344464181935,1.4666646321614583,75.0,1.1999954223982057,73.0999984741211,1.0,73.80000305175781,0.0796344464181935
1417,2005-06-08,76.69999694824219,76.8499984741211,76.0,76.5999984741211,154474.0,0.0013054631346354206,3.249976158233039,0.06896461005819399,75.86202133858797,70.0868813933684,-2.727523462981921,-4.771894637500893,-7.082135717087041,-7.295281872548969,28.10891097169066,0.8499984741210938,2.357090586850859,4.197497558593753,-0.2168895692321655,8.611884686419671,1.9903039946807866,6.404691122506719,-3.6759999084472668,96.15380853357226,22.238443441794672,2.207193563912962,6,-2.1999969482421875,-4.174999237060547,-8.874998092651367,-7.6999969482421875,9.200004577636719,2,0.10039119796618445,2.2903200401649917,76.5999984741211,1.4666646321614583,75.0,1.1999954223982057,73.0999984741211,0.10039119796618445
1418,2005-06-09,77.94999694824219,78.25,76.25,76.4000015258789,179187.0,0.01629726270841325,-1.162163945513706,15.500190737773709,77.86555758134642,70.86824479415485,-3.45513261520081,-5.674904209988085,-8.234739713931077,-8.433244309002106,29.56622087507037,2.0,2.6553814632831347,5.042497634887695,0.18838738690473633,9.896607882870654,2.615442510896216,7.469552758879175,-4.772959851074219,94.33956832046894,18.84582980159098,2.427055123991476,6,-2.7249984741210938,-4.6999969482421875,-10.099996566772461,-8.949996948242188,7.5500030517578125,3,0.04939071525649941,3.249976158233039,76.69999694824219,2.2903200401649917,76.5999984741211,1.4666646321614583,75.0,0.04939071525649941
1419,2005-06-10,78.5,79.5,78.0999984741211,78.0999984741211,128356.0,0.007055844429641356,-5.9999809265864315,0.258066262717746,77.95270623813165,71.00038635994973,-3.4159119442294923,-5.9013402602530505,-8.6999022823247,-8.859688960628034,30.810999529125425,1.5500030517578125,2.862636343618945,5.195000839233401,-0.1258516380895287,10.515853316556331,2.5345746005719434,7.855427077894859,-5.01858512866211,84.0,9.394296862601124,2.660426238661463,6,-2.450000762939453,-4.625,-10.649999618530273,-9.5,6.6999969482421875,4,0.0732484076433122,-1.162163945513706,77.94999694824219,3.249976158233039,76.69999694824219,2.2903200401649917,76.5999984741211,0.0732484076433122
1420,2005-06-13,78.6500015258789,79.80000305175781,78.19999694824219,78.19999694824219,125197.0,0.0019108474634255135,-6.111065900344167,1.1250071525300882,83.40245153284117,72.25045221910514,-3.3455304203201592,-5.6768869744014125,-8.72772115148733,-8.878416846029452,32.09385652167106,1.600006103515625,3.045921969893712,4.922502136230463,-0.6939655742940545,10.53896984675498,2.1142682809682043,7.730735991492722,-4.687099844248053,79.82455083648881,1.076167111641908,2.8082338552622614,6,-2.450000762939453,-4.625,-10.775001525878906,-9.650001525878906,7.75,0,0.07438014444534002,-5.9999809265864315,78.5,-1.162163945513706,77.94999694824219,3.249976158233039,76.69999694824219,0.07438014444534002
1421,2005-06-14,78.9000015258789,79.25,78.30000305175781,79.25,54784.0,0.0031786394806074814,4.428577656675749,-0.7777664750860417,81.90041343654978,74.01993559943313,-3.2472349928254545,-5.454390134265992,-8.877516760926738,-9.013517403381144,34.097377190086554,0.9499969482421875,3.2210016279633322,4.695001983642584,-0.9780090334530627,10.36801300073823,1.8584964750947535,7.531507492190414,-4.353389707235351,76.31576833964431,-0.1339721236795981,2.836505508547825,6,-2.5250015258789062,-4.849998474121094,-10.875,-9.900001525878906,8.049995422363281,1,0.05956903494736454,-6.111065900344167,78.6500015258789,-5.9999809265864315,78.5,-1.162163945513706,77.94999694824219,0.05956903494736454
1422,2005-06-15,77.3499984741211,78.5,76.69999694824219,78.5,301254.0,-0.019645158704457266,2.1304359363908367,3.2857329700272477,70.7818454569373,74.75212890636915,-1.2572431782114109,-3.6297475886235304,-7.25292572078483,-7.358058309778599,34.97774583248148,2.2000045776367188,3.0339530224074878,2.852499008178711,-2.836500129605483,8.541498145962905,0.007999439286621168,5.696998577070801,-2.278047532166113,30.98584587346821,-40.72993588364021,2.8444995688920947,6,-0.9749984741210938,-3.2749977111816406,-9.324996948242188,-8.349998474121094,8.900001525878906,2,0.11053656393565903,4.428577656675749,78.9000015258789,-6.111065900344167,78.6500015258789,-5.9999809265864315,78.5,0.11053656393565903
1423,2005-06-16,77.8499984741211,78.4000015258789,77.0,77.05000305175781,86563.0,0.006464124238700242,-2.111109227313186,-0.6956472703389437,71.59996655279562,75.78677907380819,-1.2542317178091764,-3.7593671476114707,-7.664542360135954,-7.746229085088544,35.73898867195331,1.4000015258789062,2.976831798305028,2.9949989318847656,-2.586822621166604,8.576820484936135,0.20408815535907365,5.785909708410458,-2.3052423211858297,37.096750376546794,-33.04762404002298,2.7909107765256858,6,-1.3249969482421875,-3.4999961853027344,-9.674997329711914,-8.849998474121094,7.849998474121094,3,0.10340402324392839,2.1304359363908367,77.3499984741211,4.428577656675749,78.9000015258789,-6.111065900344167,78.6500015258789,0.10340402324392839
1424,2005-06-17,78.5,78.9000015258789,77.1500015258789,77.1500015258789,94309.0,0.008349409616173364,-1.5925955229532007,1.687507748648159,66.50940069067474,75.17844669115458,-1.181987568210701,-4.01674282208144,-8.207113702698791,-8.283478133918749,36.75580911112362,1.75,3.101537214502301,3.26500053405762,-2.217037052468271,8.747038120583511,0.5239817407946674,6.006019327320573,-2.529719157182484,58.06450025103119,-8.911461209045981,2.7410187932629486,6,-1.5499992370605469,-4.099998474121094,-10.024999618530273,-9.5,6.0,4,0.08917197452229297,-2.111109227313186,77.8499984741211,2.1304359363908367,77.3499984741211,4.428577656675749,78.9000015258789,0.08917197452229297
1425,2005-06-20,77.0,78.25,76.5,77.80000305175781,205630.0,-0.019108280254777066,1.0588272253188644,-0.5925955229532007,60.775842224411655,74.07224500580848,0.7057661142597595,-2.1878670495432573,-6.648748588315584,-6.697464049836157,37.48216727734955,2.0,3.246638830987152,1.4850006103515625,-3.7382372444019722,6.708238465105097,-1.1266183170252049,4.09661953772833,-0.6467469362884515,18.181818181818183,-45.46858942967184,2.611618927376764,6,0.9000015258789062,-2.5999984741210938,-8.17500114440918,-8.0,8.900001525878906,0,0.10649346686028816,-1.5925955229532007,78.5,-2.111109227313186,77.8499984741211,2.1304359363908367,77.3499984741211,0.10649346686028816
1426,2005-06-21,78.75,78.80000305175781,76.69999694824219,76.8499984741211,144066.0,0.022727272727272707,1.099998092658643,-2.374992847469912,70.11950471623557,73.43418760332489,-0.790291267760395,-3.4741021799489715,-8.322068701731126,-8.393511821978478,38.09819245640436,2.100006103515625,3.5428796315292885,2.82750053405762,-2.040815585085568,7.695816653200808,0.3933424744860332,5.261658593629207,-2.25,93.74994039539311,27.489524001762547,2.4341580595715917,6,-0.7249984741210938,-4.349998474121094,-9.837501525878906,-9.75,7.3000030517578125,1,0.09714287651909714,1.0588272253188644,77.0,-1.5925955229532007,78.5,-2.111109227313186,77.8499984741211,0.09714287651909714
1427,2005-06-22,81.0,81.0,78.44999694824219,79.0,241250.0,0.02857142857142847,1.5500030517578125,1.0526307335857723,74.48976520168573,73.05909956114036,-2.6442634426901463,-5.273852710541831,-10.490229091801098,-10.569541336359066,39.19385528126181,2.5500030517578125,3.6172859244422852,4.620000457763666,-0.3554551874773324,9.595456103004665,2.132272635143167,7.1077282803841655,-4.5,100.0,29.94698115073716,2.487727822620496,6,-2.25,-5.674999237060547,-12.075000762939453,-12.0,4.900001525878906,2,0.07345675244743433,1.099998092658643,78.75,1.0588272253188644,77.0,-1.5925955229532007,78.5,0.07345675244743433
1428,2005-06-23,80.8499984741211,82.9000015258789,80.30000305175781,81.4000015258789,353189.0,-0.0018518706898630333,-2.1515249597721344,-0.27500152587890625,77.38514129198187,72.99603678934594,-2.279332308578077,-4.690972891779381,-10.211698744147014,-10.352875903453281,40.302325297983856,2.5999984741210938,3.625486236163539,4.042499160766596,-0.9261690431303151,9.011167364663507,1.5581650588181475,6.526833262715044,-4.150001525878906,67.96870995313884,-7.375071025609643,2.484334101948454,6,-1.1499977111816406,-4.249996185302734,-11.724998474121094,-12.39999771118164,3.9000015258789062,3,0.06679037263813137,1.5500030517578125,81.0,1.099998092658643,78.75,1.0588272253188644,77.0,0.06679037263813137
1429,2005-06-24,80.05000305175781,80.69999694824219,79.44999694824219,80.19999694824219,182707.0,-0.00989481060558517,1.1739245813762174,0.27271466222777085,69.3486661716818,71.43450508255044,-1.3816412476294033,-3.470336479836419,-9.21728520836163,-9.498973581971867,40.70803043528791,1.4000015258789062,3.56657322028407,2.8625034332275447,-1.8593249741164897,7.584331840571579,0.5015892295555346,5.223417636899555,-2.482005462646484,55.46878445892705,-18.802269700597208,2.360914203672014,6,-0.3500022888183594,-3.450000762939453,-10.837501525878906,-11.650001525878906,6.549995422363281,4,0.07058080800860522,-2.1515249597721344,80.8499984741211,1.5500030517578125,81.0,1.099998092658643,78.75,0.07058080800860522
1430,2005-06-27,80.1500015258789,80.19999694824219,79.3499984741211,79.4000015258789,144221.0,0.001249200128780048,1.0000179517099004,-5.000203458799593,65.36797451848955,69.5975674249882,-1.3929747738328757,-3.335753090688769,-9.045159775245054,-9.534356132369865,40.16792319447361,0.8499984741210938,3.3582149924181834,2.7050018310546875,-2.0758709993867512,7.485874661496126,0.31456541583396813,5.095438246275407,-1.835523385620121,55.645194038740065,-14.886070639306503,2.390436415220721,6,-0.4500007629394531,-3.549999237060547,-10.924999237060547,-11.75,6.900001525878906,0,0.05427321760831849,1.1739245813762174,80.05000305175781,-2.1515249597721344,80.8499984741211,1.5500030517578125,81.0,0.05427321760831849
1431,2005-06-28,81.55000305175781,81.55000305175781,79.94999694824219,80.69999694824219,76477.0,0.01746726761354922,2.7646932107851936,1.1333414713541667,68.87161011615673,69.38531905379035,-2.656948972281711,-4.4064249182764,-10.194679792657865,-10.859348109822534,39.63286555011176,1.600006103515625,3.139272136685051,3.7525032043457003,-1.1521120454494707,8.657118454140871,1.3001955794481148,6.204810829243286,-2.5935516375122063,69.66298684488,2.2747836544359643,2.452307624897584,6,-1.8500022888183594,-4.950000762939453,-12.312501907348633,-13.150001525878906,5.299995422363281,1,0.05334148757002821,1.0000179517099004,80.1500015258789,1.1739245813762174,80.05000305175781,-2.1515249597721344,80.8499984741211,0.05334148757002821
1432,2005-06-29,82.1500015258789,82.5,81.30000305175781,82.44999694824219,101061.0,0.007357430431244705,4.999961853172862,-0.35293325674074605,67.21312705626175,68.89789244306438,-2.798785564274212,-4.575499892262513,-10.499822416429211,-11.390465232943768,40.53412279665534,1.1999969482421875,2.864152807117918,3.930001449584964,-0.9441419955912806,8.804144894761208,1.4929297269968487,6.367073172173079,-2.8000030517578125,78.87325759822569,14.278955938907245,2.437071722588121,6,-2.450000762939453,-5.549999237060547,-12.700000762939453,-13.700000762939453,4.549995422363281,2,0.047474150376617175,2.7646932107851936,81.55000305175781,1.0000179517099004,80.1500015258789,1.1739245813762174,80.05000305175781,0.047474150376617175
1433,2005-06-30,82.0,82.6500015258789,81.0,82.4000015258789,276757.0,-0.0018259467205444802,2.6666638409697794,1.3333587650364944,64.8305046390586,68.71134843732925,-2.2330255024668446,-3.983935330799369,-10.029674084234415,-11.170956904376453,41.39942045333184,1.6500015258789062,2.6275437754120787,3.370000076293948,-1.314511497830125,8.054511650418021,1.0277442892319186,5.712255863355978,-2.1530010986328136,80.3030022795685,17.41308000507486,2.3422557870620353,6,-2.299999237060547,-4.799999237060547,-12.524999618530273,-13.549999237060547,4.9499969482421875,3,0.0475609942180355,4.999961853172862,82.1500015258789,2.7646932107851936,81.55000305175781,1.0000179517099004,80.1500015258789,0.0475609942180355
1434,2005-07-01,82.94999694824219,83.0,81.5,81.5,99837.0,0.011585328637099934,-1.0689698717206688,-3.624978542409735,67.06347596467953,69.40997440847012,-2.7774907437948997,-4.382870823597528,-10.649943925274712,-12.054797482101549,42.8541419507242,1.5,2.6655491802668507,3.8274971008300724,-0.46367906062566533,8.11867326228581,1.6819090201022107,5.973085181557934,-2.6755776794433643,98.63005394920289,36.31737169490742,2.145588080727868,7,-3.0999984741210938,-5.374996185302734,-13.274995803833008,-14.299995422363281,5.900001525878906,4,0.021699856756847824,2.6666638409697794,82.0,4.999961853172862,82.1500015258789,2.7646932107851936,81.55000305175781,0.021699856756847824
1435,2005-07-04,83.30000305175781,83.8499984741211,82.55000305175781,82.55000305175781,110739.0,0.004219483018595094,-2.4666544596354165,0.5172424679301673,67.32283440915768,69.09923326323924,-2.3913361830998383,-4.299623007631567,-10.64323860086381,-12.343125604159951,43.9528695451944,1.2999954223632812,2.676596216940254,3.762503051757818,-0.45474078574446253,7.979746889260099,1.6538811330066778,5.8711249705089585,-2.589490865966795,85.89755879033063,24.308735408630668,2.1086219187511372,7,-2.150005340576172,-5.275005340576172,-13.150003433227539,-14.175003051757812,4.9499969482421875,0,0.03961578993355919,-1.0689698717206688,82.94999694824219,2.6666638409697794,82.0,4.999961853172862,82.1500015258789,0.03961578993355919
1436,2005-07-05,82.69999694824219,83.44999694824219,81.05000305175781,83.30000305175781,168760.0,-0.00720295416007144,4.3333559391000644,-0.8000081380208334,72.76593617155282,68.90769670433558,-1.3098432706498926,-3.393157633889956,-9.713541005554816,-11.701069791425425,44.04338543723632,2.399993896484375,2.7644082426990337,2.85749702453613,-1.3475479202741667,7.062541969346427,0.7549745521309887,4.960019496941271,1.1500015258789062,59.64904766366399,-5.570806478363863,2.102522472405148,7,-1.0999984741210938,-4.474998474121094,-11.312496185302734,-12.499996185302734,6.350006103515625,1,0.05259983390613754,-2.4666544596354165,83.30000305175781,-1.0689698717206688,82.94999694824219,2.6666638409697794,82.0,0.05259983390613754
1437,2005-07-06,84.4000015258789,84.4000015258789,82.3499984741211,82.80000305175781,125187.0,0.020556283438567302,1.56250625849367,-2.6666369971008597,75.2895632337762,68.6748546978683,-2.767914129167309,-4.729187409324226,-11.06374985115562,-13.355897609221358,44.17053859542466,2.0500030517578125,3.1027669923803387,4.172501373291013,-0.22659917043581856,8.571601917017844,1.972951101427597,6.3720516451544285,-3.3499984741210938,100.0,29.932982264173745,2.1995502718634135,7,-2.5250015258789062,-5.900001525878906,-12.675003051757812,-14.050003051757812,2.6999969482421875,2,0.029028399335881083,4.3333559391000644,82.69999694824219,-2.4666544596354165,83.30000305175781,-1.0689698717206688,82.94999694824219,0.029028399335881083
1438,2005-07-07,81.80000305175781,83.8499984741211,80.05000305175781,83.6500015258789,269217.0,-0.030805668567717714,2.377785162303203,-1.156250149011754,61.073828939863,67.75542833877732,-0.021217094617412613,-1.924644825879767,-8.148239047378468,-10.730971073848082,43.267144023918455,4.349998474121094,3.124151226927424,1.380002593994135,-2.935624426201983,5.695629614190253,-0.7778109161039168,3.5378161040921867,2.5999984741210938,40.229899169184954,-30.060098881426804,2.157813510098058,7,0.0749969482421875,-3.1250038146972656,-9.925003051757812,-11.450004577636719,4.099998474121094,3,0.05990212363909042,1.56250625849367,84.4000015258789,4.3333559391000644,82.69999694824219,-2.4666544596354165,83.30000305175781,0.05990212363909042
1439,2005-07-08,84.25,84.80000305175781,82.4000015258789,83.05000305175781,126851.0,0.02995106181954532,1.086955079511454,-0.6486475340539337,72.87065365353993,68.58905935378291,-2.02582891943716,-4.133716798018085,-10.24936130105661,-13.130363196306291,42.05156309766513,3.0,2.9143610285605064,3.542499542236328,-0.9949793190417751,8.079978403514431,1.2737601115972836,5.811238972875373,-4.1999969482421875,88.42098838404605,11.062964741256152,2.2687394306390494,7,-1.875,-5.375,-12.375,-13.900001525878906,1.5999984741210938,4,0.032047441522162545,2.377785162303203,81.80000305175781,1.56250625849367,84.4000015258789,4.3333559391000644,82.69999694824219,0.032047441522162545
1440,2005-07-11,84.5,85.80000305175781,84.0999984741211,84.30000305175781,107682.0,0.0029673590504450953,-4.666624281572656,0.16666454738501837,70.03483468411662,68.71830652800068,-1.7812034641216172,-4.134980877570769,-10.204864386403273,-13.287873010726202,40.80420100533721,1.7000045776367188,2.6914455582789145,3.4999996185302678,-1.229193487105988,8.229192724166523,1.13540306571214,5.864596171348396,-4.4499969482421875,77.39125127377717,2.0196694665112744,2.3645965528181256,7,-1.5749969482421875,-4.974998474121094,-12.625,-14.150001525878906,1.5,0,0.05147927188308987,1.086955079511454,84.25,2.377785162303203,81.80000305175781,1.56250625849367,84.4000015258789,0.05147927188308987
1441,2005-07-12,83.5999984741211,85.5999984741211,83.5,85.25,203902.0,-0.010650905631703012,-1.2702704931892133,-8.250133516441597,59.99998826247684,67.91684666202458,-0.6256200847781344,-3.019631569598431,-9.040542343119554,-12.281313662027955,39.35903605264684,2.0999984741210938,2.685364961847384,2.3649982452392635,-2.391836540890182,7.121833031368709,-0.013419147825459277,4.743415638303986,-3.3199954223632773,61.73905082370924,-10.082746963882748,2.3784173930647197,7,-0.6749954223632812,-3.6499977111816406,-11.424999237060547,-13.25,1.1500015258789062,1,0.05562202883673906,-4.666624281572656,84.5,1.086955079511454,84.25,2.377785162303203,81.80000305175781,0.05562202883673906
1442,2005-07-13,85.9000015258789,85.9000015258789,84.05000305175781,84.05000305175781,128500.0,0.02751199872892096,1.0,-1.121210159569795,66.66666666666667,68.12086466509214,-2.612474972459566,-4.897336075316574,-11.01181100348353,-14.457109186524704,39.323644196628166,2.3000030517578125,2.844972489847933,4.23750114440918,-0.5855659617350852,9.060568250553445,1.8259675913370472,6.649034697481312,-5.399198474121093,100.0,26.546933613582183,2.411533553072135,7,-2.924999237060547,-4.950000762939453,-12.712501525878906,-15.075000762939453,-0.9000015258789062,2,0.03667056425988435,-1.2702704931892133,83.5999984741211,-4.666624281572656,84.5,1.086955079511454,84.25,0.03667056425988435
1443,2005-07-14,85.9000015258789,86.5,85.4000015258789,85.9000015258789,149296.0,0.0,-1.1999969482421875,0.0,70.38325043795872,68.48972849545649,-2.236247073620234,-4.493723474014757,-10.690806033134706,-14.34201935094859,39.36255574355362,1.0999984741210938,2.843772093447029,3.835000991821289,-0.9920173789947739,8.662019362637352,1.4214918064132576,6.248510177229321,-5.075246565673822,85.36588542878144,9.239795452442408,2.413509185408034,7,-2.625,-4.525001525878906,-12.387502670288086,-14.97500228881836,0.5999984741210938,3,0.013969696471782589,1.0,85.9000015258789,-1.2702704931892133,83.5999984741211,-4.666624281572656,84.5,0.013969696471782589
1444,2005-07-15,85.5,86.30000305175781,84.44999694824219,85.55000305175781,66730.0,-0.004656595096315552,1.3870999497937606,-100.0,68.25935953779984,68.5937868430834,-1.6053029038652795,-3.733847008290624,-9.967829162480342,-13.83287575745564,38.98620758565797,1.850006103515625,2.843769658540978,3.0849994659423885,-1.668182242879496,7.838181174764273,0.7084086115314392,5.461590320353338,-4.22122543661132,66.66666666666666,-11.552340921610167,2.3765908544109435,7,-2.2249984741210938,-4.0,-11.262500762939453,-13.875,1.5999984741210938,4,0.004678380419636419,-1.1999969482421875,85.9000015258789,1.0,85.9000015258789,-1.2702704931892133,83.5999984741211,0.004678380419636419
1445,2005-07-18,85.19999694824219,86.0,84.80000305175781,86.0,55665.0,-0.003508807622898402,1.9999809265864312,15.999084528532194,63.46859396360868,67.5607488199785,-1.1258364446781144,-2.9386906844185887,-9.327170563594024,-13.439535851926095,39.15600239536137,1.1999969482421875,2.906948622536447,2.3749965667724666,-1.7897040781022469,6.53969721164718,0.2926462443351028,4.4573468892098305,-3.5035243499246036,56.66656494140625,-21.69970472185446,2.082350322437359,7,-1.9249954223632812,-3.6999969482421875,-10.237497329711914,-12.949996948242188,1.8000030517578125,0,0.007629126163863242,1.3870999497937606,85.5,-1.1999969482421875,85.9000015258789,1.0,85.9000015258789,0.007629126163863242
1446,2005-07-19,86.4000015258789,86.4000015258789,84.5999984741211,84.80000305175781,139147.0,0.014084561274875451,1.2500059604701619,-1.9999904632932155,65.01764193345238,66.41942423105363,-1.9509657497093116,-3.7272908815232455,-10.168775845511405,-14.562228756622773,39.15208245806112,1.8000030517578125,2.893526704041051,3.1925010681152344,-0.7979178084069645,7.182919944637433,1.197291629854135,5.187710506376334,-4.319246735426731,95.91842454363709,16.8885748643182,1.9952094382610992,7,-3.125,-4.900001525878906,-11.287500381469727,-14.0,1.75,1,-0.004629647208502563,1.9999809265864312,85.19999694824219,1.3870999497937606,85.5,-1.1999969482421875,85.9000015258789,-0.004629647208502563
1447,2005-07-20,86.94999694824219,87.30000305175781,85.55000305175781,85.80000305175781,101912.0,0.00636568764641221,-1.1212199678177077,0.718746870753165,67.01027738451052,67.07902961379224,-2.34813662594415,-4.014497377375363,-10.369158006593821,-15.010970490219776,38.449054829943485,1.75,2.8731947797298574,3.4449966430664034,-0.7351431650717473,7.625136451204554,1.354926738997321,5.535066547135486,-4.515702541026187,87.71911038773304,8.484708940375597,2.090069904069079,7,-2.099994659423828,-5.049995422363281,-11.737495422363281,-14.549995422363281,0.20000457763671875,2,-0.025301863432516947,1.2500059604701619,86.4000015258789,1.9999809265864312,85.19999694824219,1.3870999497937606,85.5,-0.025301863432516947
1448,2005-07-21,86.25,87.6500015258789,85.80000305175781,86.75,83066.0,-0.00805056897999512,-1.6428664850136239,-0.43478491627524346,61.53845743443531,65.8198967005584,-1.0622299766761074,-3.0453392087897555,-9.339816258144879,-14.21914923772286,37.19544590840401,1.8499984741210938,2.835938751079482,2.4749996185302763,-1.680591153372049,6.630590390432602,0.39720423257911364,4.552795004481439,-3.3291347283298194,56.25001490113988,-19.682853881755776,2.077795385951165,7,-0.6749992370605469,-4.174999237060547,-11.024999618530273,-13.849998474121094,1.25,3,-0.01449275362318836,-1.1212199678177077,86.94999694824219,1.2500059604701619,86.4000015258789,1.9999809265864312,85.19999694824219,-0.01449275362318836
1449,2005-07-22,85.69999694824219,86.94999694824219,85.30000305175781,85.8499984741211,81755.0,-0.006376846976902217,-2.4737104170514868,0.3000030517578125,58.27583231345097,64.51334088159555,-0.3183975514706958,-2.161153173436034,-8.482635805707389,-13.600345124399496,36.41983189197488,1.649993896484375,2.5888896146124125,1.6424968719482393,-2.2035215689285224,5.488515312825001,-0.2805123484901486,3.5655060923866273,-2.211635326066954,36.06548765540186,-37.01210302915212,1.9230092204383822,7,-0.12499618530273438,-3.6249961853027344,-10.262495040893555,-13.299995422363281,1.5,4,0.009334925090382029,-1.6428664850136239,86.25,-1.1212199678177077,86.94999694824219,1.2500059604701619,86.4000015258789,0.009334925090382029
1450,2005-07-25,84.5,86.4000015258789,84.44999694824219,86.4000015258789,143164.0,-0.014002298611129671,1.0526347490533534,12.666547988403439,55.960272596640635,64.06448358539153,0.9852041368834676,-0.6519833272770796,-6.971788724444664,-12.321061123272585,35.47370978546158,1.9500045776367188,2.7194219726616495,0.22499999999999432,-3.1542699834718917,3.6042699834718803,-1.4646349917359487,1.9146349917359373,-0.5122415893803236,1.5625931321242352,-70.18923889688261,1.6896349917359461,7,1.3500022888183594,-2.424999237060547,-8.82499885559082,-12.099998474121094,4.900001525878906,0,0.030769212711492244,-2.4737104170514868,85.69999694824219,-1.6428664850136239,86.25,-1.1212199678177077,86.94999694824219,0.030769212711492244
1451,2005-07-26,85.9000015258789,86.3499984741211,83.75,83.8499984741211,85186.0,0.01656806539501665,-1.3111097547743056,-1.0789481081124492,55.0675665226361,62.77569468049922,-0.06060512594351053,-1.8017616897490143,-8.010860737154843,-13.612072375804075,33.899932044250214,2.5999984741210938,2.46827431379711,1.4075016021728572,-1.7882639829202134,4.603267187265928,-0.19038119037367096,3.0053843947193855,1.75,55.128222684332954,-12.51130726332319,1.5978827925465329,7,-0.20000076293945312,-3.7250022888183594,-9.75,-13.5,4.75,1,0.012805569901994662,1.0526347490533534,84.5,-2.4737104170514868,85.69999694824219,-1.6428664850136239,86.25,0.012805569901994662
1452,2005-07-27,86.05000305175781,86.94999694824219,85.9000015258789,86.19999694824219,63807.0,0.0017462342632639238,-3.6666779695500322,-0.07316764546070309,67.20646922915354,62.422718990631985,-0.2090780952729574,-1.7334804316722767,-7.860059713892184,-13.629549259587634,32.078276500608226,1.0499954223632812,2.2947371306333366,1.3625030517578125,-1.7047904787391701,4.429796582254795,-0.1711437134906788,2.896149817006304,1.5219984436035219,58.97441415076069,-11.631079027158215,1.5336467652484898,7,-0.3500022888183594,-3.0000038146972656,-9.837501525878906,-13.650001525878906,5.649993896484389,2,0.02440439743921896,-1.3111097547743056,85.9000015258789,1.0526347490533534,84.5,-2.4737104170514868,85.69999694824219,0.02440439743921896
1453,2005-07-28,85.9000015258789,86.5,85.30000305175781,86.1500015258789,44413.0,-0.0017431902447311298,1.5263174802036654,1.666734486266531,58.20895409083145,61.30600727430217,-0.06601919281369817,-1.3452935801072101,-7.379006337502631,-13.30902715169394,30.262237647852828,1.1999969482421875,2.3899294479791564,1.0175014495849553,-1.8174822119572127,3.852485111127123,-0.39999038118612873,2.4349932803560392,1.595559939575196,67.18761175881554,-1.116243362398336,1.4174918307710864,7,-0.20000076293945312,-2.4000015258789062,-8.86250114440918,-12.900001525878906,6.900001525878892,3,0.014551804165258586,-3.6666779695500322,86.05000305175781,-1.3111097547743056,85.9000015258789,1.0526347490533534,84.5,0.014551804165258586
1454,2005-07-29,84.75,86.0,84.75,86.0,136912.0,-0.01338767759547066,1.0,5.0,51.1415512388172,59.93633586043645,1.0799779932653024,-0.05641868768751124,-5.910938239101938,-12.014218308191175,28.12189284272688,1.25,2.1363568741014944,-0.22250022888184162,-2.909598687373105,2.4645982296094218,-1.5660494581274804,1.1210490003637972,2.670650236145022,31.25002980235081,-34.42115995177021,1.3435492292456317,7,0.9500007629394531,-1.25,-6.599998474121094,-10.799999237060547,8.099998474121094,4,0.032448377581120846,1.5263174802036654,85.9000015258789,-3.6666779695500322,86.05000305175781,-1.3111097547743056,85.9000015258789,0.032448377581120846
1455,2005-08-01,86.5999984741211,86.75,84.0999984741211,85.3499984741211,101057.0,0.0218288905501014,2.419350075309359,-1.0,62.60503231911617,59.66826812551021,-0.6152454930117273,-1.7354933069337477,-7.430934113641399,-13.722350565701134,25.761439755218728,2.6500015258789062,1.8664606513347621,1.462498474121091,-1.1973143937766224,4.122311342018804,0.13259204017222714,2.7924049080699547,0.7472387573010337,89.06253725293851,21.948232564699197,1.329906433948858,8,-0.8999977111816406,-3.0999984741210938,-8.449996948242188,-12.64999771118164,6.400001525878906,0,0.006928388968741039,1.0,84.75,1.5263174802036654,85.9000015258789,-3.6666779695500322,86.05000305175781,0.006928388968741039
1456,2005-08-02,87.05000305175781,87.4000015258789,86.25,86.5999984741211,54649.0,0.005196357800989926,1.0,0.360003662109375,55.72139454555807,58.41394781007105,-1.0765631233762036,-1.9424892979294128,-7.513112625197664,-14.020045034357437,24.577089291891944,1.1500015258789062,1.6620781140202183,1.695002746582034,-0.8337577352491081,4.223763228413176,0.430622505666463,2.959382987497605,-3.3000030517578125,89.393995440863,25.34732115326935,1.264380240915573,8,-1.3500022888183594,-3.2500038146972656,-8.900001525878906,-13.10000228881836,7.099998474121094,1,0.026995960847052913,2.419350075309359,86.5999984741211,1.0,84.75,1.5263174802036654,85.9000015258789,0.026995960847052913
1457,2005-08-03,86.8499984741211,87.80000305175781,85.55000305175781,87.80000305175781,111599.0,-0.0022975826608276906,3.736819280591717,-2.1110998084193753,54.63412455619319,57.64679971248859,-0.9970896802948346,-1.6332643468543608,-6.980319676848708,-13.668943772801882,22.852987832301093,2.25,1.581236001049362,1.3724983215332003,-1.1984880991604854,3.943484742226886,0.08700511118635745,2.657991531880043,-3.0269984436035173,74.32423237044995,12.438340172441954,1.2854932103468415,8,-1.0749969482421875,-2.9249954223632812,-8.699996948242188,-12.89999771118164,7.4500045776367045,2,0.043753634064715774,1.0,87.05000305175781,2.419350075309359,86.5999984741211,1.0,84.75,0.043753634064715774
1458,2005-08-04,86.69999694824219,87.25,85.5999984741211,87.25,107408.0,-0.0017271333162268698,4.999972256901096,0.5789477911001534,55.99997558597475,57.39392674276901,-0.8678019396357541,-1.1566473610708528,-6.506918647867224,-13.352015108623306,22.571289245399512,1.6500015258789062,1.3671615373264672,0.9774971008300781,-0.9781898595149414,2.9331840611750977,-0.00034637934243164636,1.955340581002588,-2.717916796875002,70.27014209214235,8.617659984375813,0.9778434801725098,8,-0.9249954223632812,-2.774993896484375,-8.549995422363281,-12.699996948242188,8.10000610351561,3,0.05767012890421319,3.736819280591717,86.8499984741211,1.0,87.05000305175781,2.419350075309359,86.5999984741211,0.05767012890421319
1459,2005-08-05,86.94999694824219,88.0,85.94999694824219,86.0999984741211,109839.0,0.0028835064452106263,-2.5652179681954186,-1.5454431960049937,58.793959060489144,57.708780794307735,-1.0301767590957098,-1.2585241779761418,-6.428781817139281,-13.428746052406154,22.06498352574597,2.0500030517578125,1.0615839429472516,1.0924972534179744,-0.8071633100841069,2.992157816920056,0.14266697166692666,2.042327535169022,-2.8151998808593817,73.07685536043006,10.34781213516574,0.9498302817510439,8,-1.0749969482421875,-2.9249954223632812,-8.499996185302734,-12.949996948242188,8.050003051757812,4,0.06728011856053184,4.999972256901096,86.69999694824219,3.736819280591717,86.8499984741211,1.0,87.05000305175781,0.06728011856053184
1460,2005-08-08,88.8499984741211,88.8499984741211,86.69999694824219,86.69999694824219,106940.0,0.021851657188785234,1.0,2.5294181005466245,61.50232320236576,58.423753758722135,-2.5124513577288496,-2.968101382998441,-8.054009655126322,-15.13548587600718,21.334170801414317,2.1500015258789062,0.9482337683424333,2.774998855590823,0.5598598957155332,4.990137815466113,1.667429375653171,3.8825683355284752,-4.483289230781253,100.0,39.75614082472347,1.1075694799376463,8,-2.375,-4.399997711181641,-10.13749885559082,-14.799999237060547,5.5,0,0.045019696890203686,-2.5652179681954186,86.94999694824219,4.999972256901096,86.69999694824219,3.736819280591717,86.8499984741211,0.045019696890203686
1461,2005-08-09,88.25,88.75,87.25,87.8499984741211,67170.0,-0.006752937359879141,1.1428548073307503,0.1860470892993382,56.07477368532135,57.18689869829633,-1.7255049725966956,-2.110058414919365,-7.16442532904415,-14.35093779869004,20.937466088310185,1.5999984741210938,0.9209994080568151,1.942500305175784,-0.15167020966983102,4.036670820021399,0.8954150477529765,2.9895855625985917,-3.5246276181976555,81.81820283582675,24.014997660593025,1.0470852574228053,8,-1.7750015258789062,-3.799999237060547,-8.66250228881836,-13.775001525878906,5.949996948242202,1,0.053824362606232246,1.0,88.8499984741211,-2.5652179681954186,86.94999694824219,4.999972256901096,86.69999694824219,0.053824362606232246
1462,2005-08-10,89.05000305175781,89.5,88.0,89.0,83494.0,0.009065190388190425,2.157904881221992,0.12500715253008832,62.96295511380494,57.71512103418228,-2.296731639019356,-2.8058275353476176,-7.633785355276046,-14.947890322970082,20.53874804878937,1.5,1.0559598280640046,2.585003280639654,0.17055084781033258,4.999455713468976,1.3777770642249862,3.792229497054322,-3.9946605825699635,88.46162122614103,29.20359628034528,1.207226216414663,8,-2.2500038146972656,-4.275001525878906,-9.137504577636719,-14.575004577636719,5.749999999999986,2,0.05727117685955463,1.1428548073307503,88.25,1.0,88.8499984741211,-2.5652179681954186,86.94999694824219,0.05727117685955463
1463,2005-08-11,87.0999984741211,89.05000305175781,87.0,89.05000305175781,236975.0,-0.021897860873775987,1.1025622967944881,-38.997711321330485,55.73770184249578,58.225804434591005,-0.1772459428001838,-0.8024549881404113,-5.372203821626115,-12.840039074911914,19.634019456169753,2.0500030517578125,1.0735395665385568,0.5749988555908203,-1.8399767165328171,2.9899744277144578,-0.6324889304709984,1.782486641652639,-1.6001902518520268,32.39438133185474,-28.5664460744809,1.2074877860618207,8,-0.2999992370605469,-2.3249969482421875,-6.912498474121094,-12.299999237060547,8.800003051757812,3,0.08266365905592932,2.157904881221992,89.05000305175781,1.1428548073307503,88.25,1.0,88.8499984741211,0.08266365905592932
1464,2005-08-12,85.9000015258789,87.80000305175781,85.5,87.55000305175781,161959.0,-0.013777232712566923,1.139536204112773,0.8461526423074365,55.73770184249578,57.462767714966525,1.344413184117954,0.45223173460728106,-3.8455832525360023,-11.487570889387598,18.94477598391252,2.3000030517578125,0.8820041837674779,-0.6449981689453068,-3.030679431154951,1.7406830932643373,-1.837838800050136,0.5478424621595224,3.5999984741210938,10.000038146972656,-56.05875478988807,1.1928406311048234,8,1.5999984741210938,0.049999237060546875,-5.625001907348633,-10.799999237060547,10.599998474121094,4,0.10360886342007358,1.1025622967944881,87.0999984741211,2.157904881221992,89.05000305175781,1.1428548073307503,88.25,0.10360886342007358
1465,2005-08-15,85.8499984741211,86.19999694824219,85.55000305175781,86.1500015258789,88641.0,-0.0005821076934759972,2.250019073777371,0.18181986322588997,49.769571643741024,56.80145405920908,1.4268937992400623,0.58333603274761,-3.5240554475328736,-11.283839447539336,18.218284937966224,0.649993896484375,0.8606130176627573,-0.727501296997076,-3.0529837421258463,1.5979811481316943,-1.8902425195614683,0.4352399255673163,3.570001525878908,8.749961853027344,-56.26699042963325,1.162741222564388,8,1.6500015258789062,0.6500015258789062,-5.224998474121094,-10.549995422363281,11.150001525878906,0,0.10658126602806073,1.139536204112773,85.9000015258789,1.1025622967944881,87.0999984741211,2.157904881221992,89.05000305175781,0.10658126602806073
1466,2005-08-16,86.0,86.5,85.5,86.1500015258789,82945.0,0.0017472513517180488,1.3529454003644164,0.5,49.769571643741024,56.26094818004772,1.2430008218109379,0.4235463290785617,-3.4467715616815866,-11.276082960285635,17.348679169266767,1.0,1.0272507308213221,-0.5574996948242159,-2.8962522260007972,1.7812528363523654,-1.7268759604125137,0.6118765707640819,3.3415999999999997,12.5,-51.08029747647972,1.1693762655882922,8,1.5,0.5,-4.774997711181641,-10.199996948242188,9.050003051757798,1,0.0970930055130359,2.250019073777371,85.8499984741211,1.139536204112773,85.9000015258789,1.1025622967944881,87.0999984741211,0.0970930055130359
1467,2005-08-17,84.75,86.1500015258789,84.05000305175781,86.1500015258789,118742.0,-0.014534883720930258,1.9999945504384173,9.333248563145313,45.1882861216117,55.05964935067405,2.418076008562309,1.5813541807720242,-1.9825488692532645,-9.885169122862777,16.020964809934508,2.0999984741210938,0.8606907919312619,-1.6974998474121037,-4.16208598259044,0.767086287766233,-2.929792915001272,-0.46520677982293535,4.514768000000004,13.99993896484375,-47.09479337210219,1.2322930675891652,8,2.0250015258789062,1.875,-3.312498092651367,-8.349998474121094,9.849998474121094,2,0.1115043887698195,1.3529454003644164,86.0,2.250019073777371,85.8499984741211,1.139536204112773,85.9000015258789,0.1115043887698195
1468,2005-08-18,85.0,86.25,84.4000015258789,84.75,301487.0,0.002949852507374562,-2.894746141120159,-0.1785712339442292,51.131219844954394,54.20823388228129,2.1250428326968347,1.2995335077543473,-2.051301748502823,-9.99216924687137,14.462929932591178,1.8499984741210938,0.7723671448244431,-1.3849998474121037,-3.9326717465829546,1.1626720517587472,-2.6588357969975362,-0.11116389782667113,4.056177402070318,25.333251953125004,-37.9034169470506,1.2738359495854286,8,1.7750015258789062,1.625,-3.0374984741210938,-8.075000762939453,9.800003051757798,3,0.11529415355009176,1.9999945504384173,84.75,1.3529454003644164,86.0,2.250019073777371,85.8499984741211,0.11529415355009176
1469,2005-08-19,86.5,86.5,85.05000305175781,85.44999694824219,131722.0,0.01764705882352935,1.7618909217735021,4.20001220703125,49.532718276929394,52.87827777945504,0.6196620584897516,-0.1448877245861695,-3.366618528685791,-11.34937385210516,13.126621268799415,1.5,0.7426781001500302,0.07500000000000284,-2.452428413135877,2.6024284131358826,-1.188714206567937,1.3387142065679427,2.3559304280578175,100.0,38.37652638882138,1.2637142065679399,8,0.27500152587890625,0.125,-4.174999237060547,-9.150001525878906,7.75,4,0.10867053787143255,-2.894746141120159,85.0,1.9999945504384173,84.75,1.3529454003644164,86.0,0.10867053787143255
1470,2005-08-22,87.0999984741211,87.1500015258789,86.1500015258789,86.1500015258789,54573.0,0.006936398544752587,-1.1052699208146612,0.9047563687094008,50.230393359833435,52.22890218773416,-0.28460908244167626,-0.5693019900107572,-3.7759897177363655,-11.784872727666368,12.350676277331631,1.0,0.7233481881171144,0.5449985504150447,-1.8282957027961828,2.9182928036262723,-0.6416485761905761,1.7316456770206656,1.5636948588847304,98.38699753644268,38.61253542427013,1.186647126605614,8,-0.3249969482421875,-0.47499847412109375,-4.712497711181641,-9.724998474121094,7.7000045776367045,0,0.10792194822680523,1.7618909217735021,86.5,-2.894746141120159,85.0,1.9999945504384173,84.75,0.10792194822680523
1471,2005-08-23,87.0,87.19999694824219,86.5,86.69999694824219,72005.0,-0.0011480881271289656,1.0,0.31579370050916333,50.697681020563856,50.86609395515182,-0.4252940986142306,-0.4033489253085918,-3.490655108157611,-11.532858282689517,12.00609870913414,0.6999969482421875,0.6484309618362829,0.3900001525878878,-1.9703298418760085,2.750330147051784,-0.7901648446440532,1.5701651498198288,1.4791457217558985,93.65087822978327,34.241437384772695,1.1801649972319463,8,-0.4499969482421875,-0.375,-4.612499237060547,-9.625,8.25,1,0.11494252873563227,-1.1052699208146612,87.0999984741211,1.7618909217735021,86.5,-2.894746141120159,85.0,0.11494252873563227
1472,2005-08-24,88.1500015258789,88.1500015258789,86.5,86.5,123586.0,0.013218408343435684,1.0,5.499949137887188,56.17022823887067,50.91415244363792,-1.9180946875335252,-1.4629641381966394,-4.388167274662635,-12.527403410306135,11.558912438083214,1.6500015258789062,0.4042001173725964,1.4350017547607479,-1.0059000661635764,3.875903575685072,0.21455084429858573,2.65545266522291,0.15197848907706657,100.0,40.23086019661019,1.220450910462163,8,-2.049999237060547,-1.5250015258789062,-5.762500762939453,-10.775001525878906,7.400001525878892,2,0.07827568243266803,1.0,87.0,-1.1052699208146612,87.0999984741211,1.7618909217735021,86.5,0.07827568243266803
1473,2005-08-25,87.1500015258789,88.0,86.8499984741211,86.9000015258789,124558.0,-0.011344299293136406,-5.571322695963031,0.15151501139784251,50.80001782225475,50.365520885833355,-1.0172282566491333,-0.38421458822384125,-3.158211179577279,-11.372990358184325,11.484439813278021,1.3000030517578125,0.23371967621505974,0.37250175476074787,-2.0444292029889652,2.789432712510461,-0.8359637241141087,1.5809672336356044,1.0,67.74191960583083,9.257232115978852,1.2084654788748597,8,-1.0499992370605469,-0.5250015258789062,-3.7749996185302734,-9.349998474121094,8.099998474121094,3,0.08548475981414572,1.0,88.1500015258789,1.0,87.0,-1.1052699208146612,87.0999984741211,0.08548475981414572
1474,2005-08-26,87.5,87.75,86.94999694824219,87.75,80235.0,0.00401604667806188,5.4000244140625,-1.0,43.83562598285024,49.70619359017883,-1.247597284138351,-0.545599692553111,-3.2904000471365578,-11.560182730983612,11.759307182133627,0.8000030517578125,-0.10366967189011689,0.5850002288818388,-1.6525037243220027,2.82250418208568,-0.5337517477200748,1.7037522054837524,0.6500015258789062,67.49992370605469,13.677303692640656,1.1187519766019185,8,-1.3999977111816406,-0.875,-3.674999237060547,-9.5,11.0,4,0.0834286063058034,-5.571322695963031,87.1500015258789,1.0,88.1500015258789,1.0,87.0,0.0834286063058034
1475,2005-08-29,87.19999694824219,87.5,86.0999984741211,87.05000305175781,32956.0,-0.00342860630580355,2.73333740234375,-0.5999755859375,45.07041244543017,49.18406479036651,-0.8224476100288314,-0.20906013561835834,-2.7232258065879336,-11.114230796205092,11.423862110217165,1.4000015258789062,-0.23428451494520175,0.25499725341796875,-1.9808123318871083,2.4908068387230458,-0.8629075392345698,1.3729020460705073,0.8000030517578125,53.65838227303515,3.2375141905010025,1.1179047926525403,8,-1.0999946594238281,-0.5749969482421875,-3.3749961853027344,-8.924995422363281,12.800003051757812,0,0.08084866167991223,5.4000244140625,87.5,-5.571322695963031,87.1500015258789,1.0,88.1500015258789,0.08084866167991223
1476,2005-08-30,89.4000015258789,89.4000015258789,86.9000015258789,88.0,135296.0,0.025229411176958427,2.5714246788845836,9.333723296032554,51.452274538928556,49.880063503401715,-2.7819997187721555,-2.3441685208346,-4.681402820804607,-13.155608560149489,11.15091739650654,2.5,-0.2207852631447622,2.3375019073486385,-0.1539316274649991,4.828935442162276,1.0917851399418197,3.5832186747554573,-5.349998474121094,100.0,52.14419395126005,1.245716767406817,8,-2.5,-2.7750015258789062,-5.4375,-11.075000762939453,10.650001525878892,1,0.060402700600801884,2.73333740234375,87.19999694824219,5.4000244140625,87.5,-5.571322695963031,87.1500015258789,0.060402700600801884
1477,2005-08-31,90.6500015258789,91.1999969482422,89.0,89.19999694824219,190692.0,0.013982102669630958,-1.3783770408647358,1.0357164266134788,65.6387715538682,51.49201369328103,-3.472211888537231,-3.4729447303230074,-5.7425995101520755,-14.249279602072718,11.636503225708672,2.1999969482422017,-0.06775375127330108,3.3975017547607393,0.43857566697826655,6.356427842543212,1.9180387108694958,4.876964798651983,-6.492998504638678,89.21577280553839,37.77645363740662,1.4794630438912364,8,-2.5250015258789062,-3.0250015258789062,-6.712501525878906,-12.325000762939453,7.0499954223632955,2,0.050744604486386846,2.5714246788845836,89.4000015258789,2.73333740234375,87.19999694824219,5.4000244140625,87.5,0.050744604486386846
1478,2005-09-01,91.6999969482422,92.5500030517578,90.6500015258789,91.1999969482422,113070.0,0.011582960890117011,-1.3750154972962578,0.3448264975928021,75.89282612412615,54.42091456519178,-3.8798765592862736,-4.352290629600233,-6.582862130695091,-15.112100994823308,12.338779139641318,1.900001525878892,0.12249733217765879,4.197497177124035,0.6489651207201064,7.746029233527963,2.4232311489220706,5.971763205325999,-7.26127416992189,86.82162015105048,28.895437225962283,1.774266028201965,9,-2.3749961853027486,-3.399993896484389,-7.324996948242202,-13.374996185302749,5.150001525878892,3,0.04198480078127642,-1.3783770408647358,90.6500015258789,2.5714246788845836,89.4000015258789,2.73333740234375,87.19999694824219,0.04198480078127642
1479,2005-09-02,92.8000030517578,92.8499984741211,91.5500030517578,92.4000015258789,120194.0,0.011995704908654092,4.200061036087644,0.8000030517577841,78.36734795560378,57.547242853610705,-4.461412654578368,-5.261307566815958,-7.430238840019584,-15.980710274554994,12.715859441326666,1.2999954223632955,0.5375644639089359,5.005002975463853,0.7534513848499671,9.256554566077739,2.879227180156903,7.130778770770803,-7.874603457031242,99.25932707609932,33.66221420341368,2.125775795306945,9,-3.3250045776367045,-4.350002288818345,-8.200002670288072,-14.150001525878892,6.149993896484403,4,0.026400828315444658,-1.3750154972962578,91.6999969482422,-1.3783770408647358,90.6500015258789,2.5714246788845836,89.4000015258789,0.026400828315444658
1480,2005-09-05,92.8499984741211,93.0,92.0999984741211,92.9000015258789,56453.0,0.00053874375774976,6.20001220703125,-0.12500715253009276,78.18929059198442,60.6018661393241,-4.034238724648361,-5.266272539211585,-7.225038989089853,-15.760742881309511,12.706900556358718,0.9000015258789062,0.895840594772082,4.854998397827146,0.053693332064455035,9.656303463589836,2.4543458649458074,7.255650930708484,-7.290630969042979,97.54095797703427,24.18529883406164,2.400652532881345,9,-3.299999237060547,-4.3249969482421875,-8.249998092651367,-13.874996185302734,7.0500030517578125,0,0.06085085211340813,4.200061036087644,92.8000030517578,-1.3750154972962578,91.6999969482422,-1.3783770408647358,90.6500015258789,0.06085085211340813
1481,2005-09-06,93.0,93.0,91.5999984741211,92.3000030517578,141984.0,0.001615525345654234,3.0000217983651227,-13.999084528532478,87.33030643230278,64.06409704970544,-3.6248247952466954,-5.314655158135423,-7.157973775855936,-15.658724250612124,12.553834155832016,1.4000015258789062,1.2091810859183312,4.767499923706055,-0.5310876411012657,10.066087488513375,2.1182061413023945,7.416793706109715,-6.6965692454297,100.0,18.345743050787533,2.649293782403662,9,-3.450000762939453,-4.474998474121094,-8.399999618530273,-14.02499771118164,5.550003051757798,1,0.07526881720430101,6.20001220703125,92.8499984741211,4.200061036087644,92.8000030517578,-1.3750154972962578,91.6999969482422,0.07526881720430101
1482,2005-09-07,94.1500015258789,94.5999984741211,93.1500015258789,93.75,163140.0,0.012365607805149503,1.230772390884602,0.5714332425068004,88.28451054739448,68.22904068583209,-4.284815990873653,-6.390638565130928,-8.092412701949627,-16.53149271001604,12.241579639838925,1.5999984741210938,1.5342038314820599,5.662501525878909,-0.2563249302305053,11.581327981988323,2.703088297824195,8.621914753933623,-7.176913846765643,88.60766339471621,-0.16376542851470788,2.959413228054707,9,-3.8000030517578125,-4.825000762939453,-9.400001525878906,-15.174999237060547,1.9499969482421875,2,0.06266597376801064,3.0000217983651227,93.0,6.20001220703125,92.8499984741211,4.200061036087644,92.8000030517578,0.06266597376801064
1483,2005-09-08,94.3000030517578,94.5500030517578,93.3000030517578,94.5500030517578,196607.0,0.001593218517767836,9.0,-0.6249976158233039,86.79244604005859,73.00202069218855,-3.703380235485028,-6.296396274949345,-8.015828426010287,-16.390195721984938,12.674848338972447,1.25,1.9057263460881018,5.452502822875957,-0.9657677161038691,11.870773361855782,2.2433675533860367,8.661638092365877,-6.411686077243601,90.16406975028036,2.6967783759952653,3.2091352694899156,9,-3.9500045776367045,-4.975002288818345,-9.450000762939439,-15.249999999999986,1.8999938964844034,3,0.03605507726885504,1.230772390884602,94.1500015258789,3.0000217983651227,93.0,6.20001220703125,92.8499984741211,0.03605507726885504
1484,2005-09-09,94.8000030517578,95.0,94.3000030517578,94.8499984741211,64825.0,0.005302226763721052,3.0000000000000813,0.19998168945318184,86.66666182261015,77.62382617854189,-3.418465806308305,-6.424848652315163,-8.309386798781802,-16.597024199601037,14.190197274249435,0.6999969482422017,2.1625105445182555,5.50750274658202,-1.2741516746668538,12.289157167830894,2.116675535957583,8.898329957206457,-6.10628429729077,94.11773945629326,7.699935508243911,3.390827210624434,9,-3.850002288818345,-5.275001525878892,-9.950000762939439,-15.749999999999986,-0.650001525878892,4,0.02162442359040928,9.0,94.3000030517578,1.230772390884602,94.1500015258789,3.0000217983651227,93.0,0.02162442359040928
1485,2005-09-12,95.0,95.8000030517578,94.6999969482422,95.8000030517578,105102.0,0.0021096723818987417,1.7500047683534188,16.001526018612594,87.73582732818757,81.65533204401511,-2.6772140783139946,-6.223273424856302,-8.307645227787589,-16.491726743402253,15.887488123347698,1.1000061035155966,2.6208305778633303,5.249999618530268,-1.7836799872901565,12.283679224350692,1.7331598156200556,8.76683942144048,-5.423401871158362,80.95232905179472,-4.362561546180217,3.51683980291021,9,-2.5999984741210938,-5.0749969482421875,-10.049999237060547,-15.25,-3.1999969482422017,0,0.041578915244654846,3.0000000000000813,94.8000030517578,9.0,94.3000030517578,1.230772390884602,94.1500015258789,0.041578915244654846
1486,2005-09-13,94.3499984741211,95.5,94.1500015258789,95.5,62735.0,-0.0068421213250411395,1.3478203180458161,1.4374964237349814,80.6930356511571,83.328028054825,-1.3982558532235885,-5.181283599764541,-7.439955896522434,-15.550683305023824,17.32945020997963,1.3499984741210938,3.188505689803179,4.182498168945315,-2.9050214425054435,11.270017780396074,0.6387383632199288,7.726257974670702,-3.7776555576128743,45.28287763321947,-36.59749842738816,3.5437598057253803,9,-1.1249961853027344,-4.424995422363281,-8.88749885559082,-13.849998474121094,-4.349998474121094,1,0.05882356270816591,1.7500047683534188,95.0,3.0000000000000813,94.8000030517578,9.0,94.3000030517578,0.05882356270816591
1487,2005-09-14,94.1999969482422,94.5999984741211,93.75,93.8499984741211,61964.0,-0.0015898413174859627,-2.0909292679881815,-0.3043460954137572,88.10805193262728,84.68527536688067,-0.7730222605981538,-4.5186876353202905,-7.124325958558899,-15.11075078423896,18.87187145152098,0.8499984741210938,3.8174175308606095,3.559996795654314,-3.2618417457931486,10.381835337101776,0.14907752493057558,6.970916066378052,-2.7912284100940497,35.99975585937614,-45.699880991170204,3.4109192707237326,9,-0.5249938964844034,-4.274993896484389,-8.737497329711928,-13.674999237060561,-4.449996948242202,2,0.04617841023822633,1.3478203180458161,94.3499984741211,1.7500047683534188,95.0,3.0000000000000813,94.8000030517578,0.04617841023822633
1488,2005-09-15,94.8000030517578,95.4499969482422,94.1500015258789,94.1999969482422,54280.0,0.006369491751101242,-2.7142888283379154,1.7143106267028465,88.42100698208952,85.80234859204575,-0.9912935152028552,-4.581767390540932,-7.464498081917313,-15.419981927592772,20.681797233845646,1.2999954223632955,4.264983800837953,3.670002746582014,-2.8471334434244255,10.187138936588454,0.4114346515787872,6.928570841585241,-2.688636991432105,51.219584812689,-30.942922886891516,3.258568095003223,9,-1.1000022888183452,-4.874999999999986,-9.012502670288072,-13.750003814697251,-6.850006103515611,3,0.01371303144002578,-2.0909292679881815,94.1999969482422,1.3478203180458161,94.3499984741211,1.7500047683534188,95.0,0.01371303144002578
1489,2005-09-16,95.9000015258789,96.5999984741211,94.6500015258789,95.25,92231.0,0.01160335905812726,-1.1081065476755072,1.0833248563145825,92.23298813445213,87.36275943009773,-1.7939681493569282,-5.2084747467147565,-8.365506092016119,-16.22065540542603,22.900922784332238,1.9499969482421875,4.487732061119303,4.30000114440918,-2.166838349679395,10.766840638497754,1.0665813973648852,7.533420891453474,-3.198453546924071,75.43869042042002,-9.902700690556685,3.2334197470442883,9,-1.8000030517578125,-5.575000762939453,-10.11250114440918,-14.85000228881836,-6.349998474121094,4,0.003128210819499655,-2.7142888283379154,94.8000030517578,-2.0909292679881815,94.1999969482422,1.3478203180458161,94.3499984741211,0.003128210819499655
1490,2005-09-19,96.5,97.5,95.0999984741211,96.4499969482422,111810.0,0.006256501194728203,1.341461417651043,0.0769275913470913,90.8045674617896,87.74878843337405,-2.0358574716588578,-5.342029525861733,-8.763498795397965,-16.546735412366502,25.229984338554672,2.4000015258789062,4.535642115478353,4.429999542236331,-2.0261201920618674,10.88611927653453,1.2019396750872318,7.65805940938543,-3.096730931915232,73.33333333333333,-9.73439758510581,3.2280598671490983,9,-1.1749992370605469,-5.724998474121094,-9.774999618530273,-15.275001525878906,-5.150001525878906,0,-0.02435231579400099,-1.1081065476755072,95.9000015258789,-2.7142888283379154,94.8000030517578,-2.0909292679881815,94.1999969482422,-0.02435231579400099
1491,2005-09-20,97.0,97.5999984741211,96.4499969482422,97.1999969482422,94264.0,0.005181347150259086,1.300003051757784,-3.9996948428454857,89.93707432561484,87.93240663095408,-2.1331067649137623,-5.327590402486095,-9.022503881400269,-16.779902241084542,27.664089702289147,1.150001525878892,4.460358431060797,4.429999542236331,-1.9209146970772792,10.780913781549941,1.2545424225795188,7.605456661893143,-2.7773847455321885,84.41561787221058,2.0377676803395985,3.1754571196568087,9,-1.5499992370605469,-6.174999237060547,-10.0,-15.775001525878906,-7.599998474121094,1,-0.053608215961259864,1.341461417651043,96.5,-1.1081065476755072,95.9000015258789,-2.7142888283379154,94.8000030517578,-0.053608215961259864
1492,2005-09-21,95.0500030517578,97.4499969482422,94.75,97.4499969482422,199379.0,-0.020103061322084503,1.2500031789224577,12.000152590218256,68.92657510250096,85.94730986011433,-0.04695692354749781,-2.987319410644673,-6.923349677912071,-14.555735166906956,29.140485011374317,2.6999969482422017,4.3515766400781075,2.135002517700187,-3.9489807985215037,8.218985833921877,-0.9069891404106585,5.176994175811032,2.5499954223632955,26.08702382584579,-53.42662344124301,3.0419916581108457,9,0.6249961853027486,-4.225002288818345,-8.050003051757798,-13.675003051757798,-6.150001525878892,2,-0.053129962015970755,1.300003051757784,97.0,1.341461417651043,96.5,-1.1081065476755072,95.9000015258789,-0.053129962015970755
1493,2005-09-22,94.5999984741211,95.1999969482422,94.25,94.4000015258789,127547.0,-0.004734398350220603,-2.799987792968807,-0.0833322736925082,60.97557571658128,83.09274473722225,0.5029698107432949,-2.0559732374045723,-6.326341638049769,-13.838579078748737,30.565596254794862,0.9499969482422017,4.140156563015694,1.3124980926513672,-4.1675985926190435,6.792594777921778,-1.4275502499838382,4.0525464352865725,3.0,10.447720404198673,-63.818366201790695,2.7400483426352067,9,1.0750007629394531,-3.5999984741210938,-7.899997711181641,-12.799999237060547,-5.599998474121094,3,-0.05126848364006964,1.2500031789224577,95.0500030517578,1.300003051757784,97.0,1.341461417651043,96.5,-0.05126848364006964
1494,2005-09-23,94.8000030517578,95.1999969482422,94.1500015258789,94.3499984741211,104412.0,0.002114213328358705,-1.4705818994534088,2.2500572213320416,61.676654913459025,80.19728113558573,0.33856942516243294,-1.771884155589916,-6.361092572221835,-13.767556954103028,32.04128162766949,1.0499954223632955,3.789041130351933,1.1475025177001754,-3.637945487811521,5.932950523211872,-1.2452214850556658,3.5402265204560166,2.665995483398447,18.840640604336624,-50.313381645401236,2.392724002755848,9,0.8749961853027486,-3.475002288818345,-8.100002288818345,-12.050003051757798,-3.5500030517577983,4,-0.07225744602324247,-2.799987792968807,94.5999984741211,1.2500031789224577,95.0500030517578,1.300003051757784,97.0,-0.07225744602324247
1495,2005-09-26,94.25,95.8000030517578,93.75,95.1999969482422,155209.0,-0.005801719768484759,-1.1025705231033933,-2.1110828543818694,57.14284468672457,77.58059325064879,0.8616037528032194,-0.7026573146021775,-5.639148313657856,-12.939788634349384,34.35222597926538,2.0500030517577983,3.4881498694365405,0.24499931335449787,-3.4546311333186708,3.9446297600276665,-1.6048159099820793,2.094814536691075,3.0170387145996074,12.98701813418624,-50.106174073134426,1.849815223336583,9,1.4249992370605469,-2.4000015258789062,-7.549999237060547,-11.375,-1.0,0,-0.049867341625911776,-1.4705818994534088,94.8000030517578,-2.799987792968807,94.5999984741211,1.2500031789224577,95.0500030517578,-0.049867341625911776
1496,2005-09-27,94.8000030517578,95.9499969482422,94.0,94.75,134593.0,0.005835576145971411,-1.5161201405774885,-0.05263496040731492,53.98773120996326,73.78944650368612,0.42705628767902226,-0.8720747469987487,-6.045959672773861,-13.207605061663614,35.64604655220971,1.9499969482422017,3.158899522938782,0.5250022888183423,-2.4831452969775967,3.5331498746142813,-0.9790715040796272,2.029076081716312,2.1856725656738405,28.37848426487581,-30.186591093196085,1.504073792897969,9,0.8749961853027486,-2.9500045776367045,-8.100002288818345,-11.800003051757798,-2.5,1,-0.03639245217906917,-1.1025705231033933,94.25,-1.4705818994534088,94.8000030517578,-2.799987792968807,94.5999984741211,-0.03639245217906917
1497,2005-09-28,95.25,95.5500030517578,94.5,95.5500030517578,117522.0,0.00474680309869302,5.999949137887756,-5.999694842845486,55.62127559680751,70.14503190532145,0.15831401677040446,-1.0116493763408556,-6.362314331040437,-13.381110816193655,36.14041622572069,1.0500030517577983,2.794234898836635,0.7449993133544979,-1.756979956223958,3.246978582932954,-0.505990321434723,1.9959889481437187,1.47682156803711,68.18191276121999,13.051521607838254,1.250989634789225,9,0.4249992370605469,-3.4000015258789062,-8.662498474121094,-12.25,-1.8000030517577983,2,-0.06141730681491964,-1.5161201405774885,94.8000030517578,-1.1025705231033933,94.25,-1.4705818994534088,94.8000030517578,-0.06141730681491964
1498,2005-09-29,95.5500030517578,96.4000015258789,95.0500030517578,95.8000030517578,84466.0,0.00314963833866444,-1.1599975585937727,0.8333248563145708,54.545446138423806,65.9575272390961,-0.026947264315694497,-1.0629276300672217,-6.499867170249146,-13.40965144279086,36.253729645087276,1.349998474121108,2.589300280353683,0.8525020599365121,-1.31021469556147,3.015218815434494,-0.22885631781248605,1.9338604376855102,0.9386727908363497,67.92460435134295,16.993613951025807,1.0813583777489912,9,0.12499618530274859,-3.7000045776367045,-9.187501907348619,-12.550003051757798,-3.9500045776367045,3,-0.06959708334364678,5.999949137887756,95.25,-1.5161201405774885,94.8000030517578,-1.1025705231033933,94.25,-0.06959708334364678
1499,2005-09-30,95.25,96.9000015258789,95.1500015258789,96.4499969482422,106292.0,-0.00313974926400884,-1.5000108991825614,4.799987792968807,51.497002158153755,61.59001998313654,0.19127090574481542,-0.600767557604911,-6.019819641156204,-12.848351606024721,36.33598179857621,1.75,2.3337077391049235,0.4299991607665987,-1.5500069716324418,2.4100052931656393,-0.5600039054329216,1.420002226966119,-1.5,47.61902455210632,0.46547477672060467,0.9900030661995227,9,0.4249992370605469,-3.4000015258789062,-8.88749885559082,-12.25,-4.75,4,-0.06561679790026242,-1.1599975585937727,95.5500030517578,5.999949137887756,95.25,-1.5161201405774885,94.8000030517578,-0.06561679790026242
1500,2005-10-03,98.5,98.9000015258789,94.3499984741211,94.3499984741211,181954.0,0.034120734908136496,-1.1927717488220404,-3.4583433999211217,68.94974432865297,59.258094427918564,-3.0678069313074303,-3.5898331377899666,-9.009612345837112,-15.809914893486976,36.629681398660615,4.5500030517578125,2.095868983656146,3.3974990844726562,1.0271838048358433,5.767814364109469,2.2123414446542427,4.58265672429107,-4.686999969482429,91.83670609557294,42.61048861493285,1.1851576398184074,10,-2.174999237060547,-6.0,-12.13749885559082,-15.5,-7.5,0,-0.07360406091370564,-1.5000108991825614,95.25,-1.1599975585937727,95.5500030517578,5.999949137887756,95.25,-0.07360406091370564
1501,2005-10-04,100.0,100.3499984741211,98.0,98.5999984741211,194678.0,0.015228426395939021,1.2380954110975073,0.3373496412347481,73.577213079368,59.7748319809038,-4.579039611609929,-4.783789284393237,-10.271743147443942,-16.99625543560154,37.506889434689825,2.3499984741210938,1.7232317810848912,4.547499084472662,1.5107986183053868,7.584199550639937,3.0291488513890243,6.0658493175562995,-5.983519909667976,94.16669209798178,41.48008384455399,1.518350233083635,10,-2.950000762939453,-6.375,-13.63749885559082,-17.0,-8.599998474121094,1,-0.0675,-1.1927717488220404,98.5,-1.5000108991825614,95.25,-1.1599975585937727,95.5500030517578,-0.0675
1502,2005-10-05,100.0500030517578,100.1999969482422,99.1500015258789,99.4000015258789,157996.0,0.0005000305175779651,1.2105415324814723,0.46428629816730227,72.34039652022155,61.03758984797494,-4.297090552237421,-4.605228055411999,-10.083227350752509,-16.763453325518114,37.80490198355197,1.0499954223632955,1.3988704286667684,4.302502059936515,0.7041872055654892,7.900816914307541,2.503344632750995,6.101659487122035,-5.7000045776367045,95.00007629394509,40.38763937148218,1.799157427185513,10,-3.0000038146972514,-5.375003814697251,-13.287502288818345,-17.0500030517578,-7.650001525878892,2,-0.0774612670025685,1.2380954110975073,100.0,-1.1927717488220404,98.5,-1.5000108991825614,95.25,-0.0774612670025685
1503,2005-10-06,97.6999969482422,100.0999984741211,96.1500015258789,99.1500015258789,262390.0,-0.023488316160269362,1.358208207410309,-2.230771036538872,56.923047127860904,60.5094112051307,-1.632813472877686,-2.09484657138853,-7.512256195713761,-14.128662369445564,37.313409264409025,3.9499969482421875,1.0134748510649416,1.782496261596691,-1.8489852037265706,5.413977726919953,-0.03324447106493267,3.598236994258315,-2.9899984741211085,55.83330790201847,3.695995499553142,1.8157407326616293,10,-0.6499977111816548,-2.1999969482422017,-9.824996948242202,-13.750000000000014,-3.4499969482422017,3,-0.04350051312950898,1.2105415324814723,100.0500030517578,1.2380954110975073,100.0,-1.1927717488220404,98.5,-0.04350051312950898
1504,2005-10-07,96.8499984741211,97.75,96.0500030517578,97.75,198606.0,-0.008700087007898372,2.7777645911923345,0.6206887479940079,51.32074667747641,59.86251142632535,-0.5156708037872164,-1.14194093536085,-6.4095402474549275,-12.999124053194336,36.604273303102296,1.6999969482422017,0.932270596392982,0.8299980163574219,-2.784359343854689,4.444355376569533,-0.9771806637486264,2.63717669646347,-1.8016000000000076,41.66666666666667,-7.467715775152527,1.8071786801060539,10,0.3250007629394531,-0.8999977111816406,-8.037496566772461,-11.349998474121094,-2.7999954223632955,4,-0.05420753828305769,1.358208207410309,97.6999969482422,1.2105415324814723,100.0500030517578,1.2380954110975073,100.0,-0.05420753828305769
1505,2005-10-10,98.9499969482422,98.9499969482422,97.0500030517578,97.4000015258789,122693.0,0.02168299955814912,1.4516122681026296,-1.7222142160810567,56.56563684545291,60.1489453858242,-2.0996651097741363,-3.0892289819258423,-8.286848699673612,-14.812516927177839,35.73954996764432,2.099998474121108,1.0446603357255526,2.732496643066426,-1.0737684294462042,6.5387617155790565,0.8293641068101181,4.635629179322734,-3.5835024741211186,67.44179031917561,21.829631468309977,1.9031325362563132,10,-1.599998474121108,-2.974998474121108,-9.987497329711928,-12.849998474121108,-0.75,0,-0.08539663677465437,2.7777645911923345,96.8499984741211,1.358208207410309,97.6999969482422,1.2105415324814723,100.0500030517578,-0.08539663677465437
1506,2005-10-11,99.9000015258789,100.5,98.1500015258789,99.3499984741211,163986.0,0.009600855047359191,1.6857125418526786,0.35484172651246715,67.50898311125525,61.46980177631839,-2.514592344387694,-3.7967854465910307,-9.01303994543784,-15.454708230038307,35.503815110558854,2.3499984741210938,1.1792457428886678,3.40500106811524,-0.6303553308936074,7.4403574671240875,1.3873228686108234,5.422679267619657,-4.234496811757822,86.51687897543167,36.84721488272581,2.0176781995044237,10,-2.4750022888183594,-3.8500022888183594,-10.86250114440918,-13.72500228881836,-4.5,1,-0.08908910300239958,1.4516122681026296,98.9499969482422,2.7777645911923345,96.8499984741211,1.358208207410309,97.6999969482422,-0.08908910300239958
1507,2005-10-12,98.5500030517578,99.4000015258789,97.3499984741211,99.0999984741211,160373.0,-0.013513498033044469,2.5652179681954186,-0.9999861284505738,63.389825248342895,62.4525105663094,-0.7233264126204517,-2.217898772814621,-7.443852961805376,-13.821580611151788,35.412106593685714,2.5500030517578125,1.3940182620661687,1.8375022888183423,-2.1456027659144326,5.820607343551117,-0.154050238548038,3.8290548161847227,-2.497738714766399,56.17981380835616,1.4848567377967754,1.9915525273663852,10,-1.1250038146972514,-1.7250022888183452,-9.512502670288072,-12.375003814697251,-3.1000061035155966,2,-0.07255201729546124,1.6857125418526786,99.9000015258789,1.4516122681026296,98.9499969482422,2.7777645911923345,96.8499984741211,-0.07255201729546124
1508,2005-10-13,96.0999984741211,99.4499969482422,96.0999984741211,98.0,209304.0,-0.024860522595316237,-2.52631135132532,3.454576981231444,53.82351080029106,62.711011526546876,2.025949791377599,0.3525681664825271,-4.793774212303617,-11.107004452866647,34.70013641284684,3.349998474121108,1.572097037908165,-0.6775020599365291,-4.570609601532624,3.2156054816595656,-2.6240558307345765,1.2690517108615182,4.400001525878906,1.1234934078560257,-55.706461857454315,1.9465537707980494,10,1.3250007629394531,0.8000030517578125,-6.26249885559082,-8.825000762939453,0.75,3,-0.03850152972935339,2.5652179681954186,98.5500030517578,1.6857125418526786,99.9000015258789,1.4516122681026296,98.9499969482422,-0.03850152972935339
1509,2005-10-14,96.1999969482422,97.0999984741211,95.8499984741211,96.0999984741211,135757.0,0.0010405668648167943,-3.166677263074908,-0.052630733585779875,55.891222932966556,61.26006470480394,2.318717837741559,0.291122982111645,-4.696470907819204,-10.941558852001904,33.47630719244026,1.25,1.7206505306152167,-0.5925033569335767,-4.4736688381330225,3.288662124265869,-2.5330860975332996,1.3480793836661462,4.212003021240221,7.526846435925719,-52.58319215381111,1.9405827405997236,10,1.9750022888183452,0.9250030517577983,-6.362497329711928,-8.874996185302749,0.75,4,-0.020270239190250172,-2.52631135132532,96.0999984741211,2.5652179681954186,98.5500030517578,1.6857125418526786,99.9000015258789,-0.020270239190250172
1510,2005-10-17,94.1500015258789,96.4000015258789,94.1500015258789,95.6999969482422,176935.0,-0.021309724401199714,-1.9032343806143897,-15.500190737771648,48.19944282205434,58.44031245399131,4.12004162348903,2.272550309098449,-2.5301789967780337,-8.676061415320305,31.55619739271031,2.25,1.8247758603169615,-2.524998855590823,-6.581766685378355,1.5317689741967087,-4.553382770484589,-0.49661494069705725,6.079518383789065,0.0,-61.47497601188624,2.0283839148937686,10,3.174999237060547,2.9749984741210938,-3.9125003814697266,-6.625,1.650001525878892,0,-0.0010621186670254357,-3.166677263074908,96.1999969482422,-2.52631135132532,96.0999984741211,2.5652179681954186,98.5500030517578,-0.0010621186670254357
1511,2005-10-18,91.8000030517578,95.25,91.75,95.0,243168.0,-0.024960153330163992,-1.121210159569795,2.0645202573328443,41.35339639785715,54.99731244039527,5.793830972926145,4.44067949447772,-0.06945073643051103,-6.11405465999168,29.56358142671867,3.5,1.9355810207885185,-4.614997482299813,-9.214321474214543,-0.015673490385083255,-6.914659478257178,-2.3153354863424482,8.064745754882836,0.6493905399431783,-57.499606688520466,2.299661995957367,10,4.324996948242202,4.324996948242202,-0.6375007629394389,-3.874999999999986,6.149993896484403,1,0.06971670679439979,-1.9032343806143897,94.1500015258789,-3.166677263074908,96.1999969482422,-2.52631135132532,96.0999984741211,0.06971670679439979
1512,2005-10-19,90.0,91.5500030517578,88.94999694824219,90.8499984741211,324370.0,-0.019607875728968494,1.3111086998538717,0.26562477648236776,37.062937311666126,52.790633571929185,6.725588475673618,6.158710954916842,1.7968584818873836,-4.097584139311095,29.245651667222727,2.850006103515611,1.502048681639593,-6.162500381469727,-11.562195261767613,-0.7628055011718402,-8.86234782161867,-3.4626529413207834,9.215568902109382,10.000029064360106,-44.97451594508996,2.6998474401489445,10,4.724998474121094,4.724998474121094,1.575002670288086,-2.0749969482421875,7.25,2,0.06000001695421009,-1.121210159569795,91.8000030517578,-1.9032343806143897,94.1500015258789,-3.166677263074908,96.1999969482422,0.06000001695421009
1513,2005-10-20,89.75,91.6500015258789,88.80000305175781,88.80000305175781,315736.0,-0.002777777777777768,-5.00001606193482,-1.1176454748633438,37.149538207920166,51.21605485308961,6.402588570288373,6.352423200770602,2.174490809839213,-3.6319696000220176,29.303523483741944,2.8499984741210938,0.794740133283355,-6.170000457763678,-12.257035384962009,-0.08296553056534606,-9.21351792136285,-3.1264829941645047,8.439011706722667,11.445752676953793,-42.622651840881254,3.043517463599166,10,4.900001525878906,4.900001525878906,2.0500030517578125,-1.8249969482421875,8.0,3,0.06350971530074867,1.3111086998538717,90.0,-1.121210159569795,91.8000030517578,-1.9032343806143897,94.1500015258789,0.06350971530074867
1514,2005-10-21,87.94999694824219,89.25,87.5999984741211,88.9000015258789,161374.0,-0.020055744309279255,1.0,-1.0000080309674104,23.558905773402145,47.54864028952841,7.6073561319290235,8.024340474795281,4.122526905875503,-1.6134529003238498,29.57735165659966,2.1500015258789062,0.0028492774880390925,-7.6275032043457,-14.674972403618852,-0.5800340050725481,-11.15123780398227,-4.103768604709131,9.112333719884703,3.9772540084651573,-43.44185156830033,3.523734599636574,10,6.100002288818359,6.100002288818359,3.8625049591064453,-0.024993896484375,10.550003051757812,4,0.10119388100850624,-5.00001606193482,89.75,1.3111086998538717,90.0,-1.121210159569795,91.8000030517578,0.10119388100850624
1515,2005-10-24,89.55000305175781,89.55000305175781,87.25,87.25,235467.0,0.01819222466212489,1.0,-2.421044177996932,23.940181035283146,42.70766228108706,5.06653783773757,6.381343297511151,2.6938101724831256,-3.0137606116868483,29.630596107047637,2.3000030517578125,-0.42265808577522535,-5.792497253417963,-13.323225478840186,1.73823097200426,-9.557861366129075,-2.0271331407068516,6.187601109208259,28.750038146972656,-12.228882689837384,3.7653641127111097,10,3.7999954223632812,4.3249969482421875,2.662496566772461,-1.2250022888183594,6.4499969482421875,0,0.08263532824457154,1.0,87.94999694824219,-5.00001606193482,89.75,1.3111086998538717,90.0,0.08263532824457154
1516,2005-10-25,91.3499984741211,91.9499969482422,89.5,89.5,185007.0,0.020100450709342077,-1.648647534053949,0.8043460954137448,30.045870837213684,39.00277845762825,2.152543454492104,4.542527594970963,1.084716102711866,-4.627110792400714,29.19533707080872,2.4499969482422017,-0.6903422090026936,-3.8200016021728516,-11.558245822262066,3.9182426179163627,-7.689123712217452,0.04912050787174849,3.029589021090402,87.23406672964953,50.89542927544236,3.8691221100446054,10,2.0,2.5250015258789062,1.700002670288086,-1.3999977111816406,2.599998474121108,1,0.04871378929357473,1.0,89.55000305175781,1.0,87.94999694824219,-5.00001606193482,89.75,0.04871378929357473
1517,2005-10-26,89.4000015258789,91.75,88.94999694824219,91.75,165345.0,-0.021346436571584748,1.3829828679399647,-1.2702704931892133,30.607488713666342,36.42322044800329,2.9816730668248397,6.357751213703409,3.2471886423583243,-2.501509570785629,28.805189031237045,2.8000030517578125,-1.3113064008134216,-5.477498626708979,-13.63396033794939,2.678963084531432,-9.555729482329184,-1.3992677710887733,3.8388519700987445,45.74474301909933,11.381628116824004,4.078230855620204,10,2.7749977111816406,4.474998474121094,3.737499237060547,1.1499977111816406,7.099998474121094,2,0.09563753105628647,-1.648647534053949,91.3499984741211,1.0,89.55000305175781,1.0,87.94999694824219,0.09563753105628647
1518,2005-10-27,88.9000015258789,89.80000305175781,88.5,88.69999694824219,190499.0,-0.005592841067852405,-3.333354526149816,-0.08510838617098296,31.116399535205062,33.67046229269646,2.6294644104432194,6.676302961296159,3.950175496218492,-1.8469889396573933,28.055062908405215,1.3000030517578125,-2.275973660654614,-5.644998550415039,-14.217592274372024,2.9275951735419454,-9.931295412393524,-1.358701688436554,3.3806354107423147,35.10643823919942,1.5983042975993271,4.2862968619784905,10,2.924999237060547,4.974998474121094,4.349998474121094,1.6499977111816406,7.0499954223632955,3,0.09392574050395708,1.3829828679399647,89.4000015258789,-1.648647534053949,91.3499984741211,1.0,89.55000305175781,0.09392574050395708
1519,2005-10-28,89.0,90.6999969482422,88.1500015258789,90.6999969482422,154879.0,0.0011248422092768884,1.9999999999999665,-8.499790196452484,23.884526629185842,30.968804937933296,1.5653547847144438,6.412852616942061,4.0101541345173075,-1.7990985529607428,26.89086408758904,2.5499954223632955,-3.171690365768555,-5.232500076293945,-14.145782311189535,3.6807821586016445,-9.689141193741733,-0.7758589588461575,2.75,37.23406672964968,7.6870839005098155,4.456641117447792,10,2.25,4.875,4.337499618530273,1.6749992370605469,5.949996948242202,4,0.098314606741573,-3.333354526149816,88.9000015258789,1.3829828679399647,89.4000015258789,-1.648647534053949,91.3499984741211,0.098314606741573
1520,2005-10-31,91.25,91.3499984741211,89.80000305175781,90.0,152184.0,0.02528089887640439,1.137929220116388,-0.735295437613874,28.74692340424737,29.5680857164211,-1.2731570292995684,3.7859598428850347,1.930232121553999,-3.8890197516555247,24.796352726188335,2.3499984741210938,-3.736309983737314,-2.620000076293948,-11.3910886728505,6.151088520262604,-7.005544374572224,1.765544221984328,-4.0,81.57900548714716,56.79125701167125,4.385544298278278,10,-1.6500015258789062,2.625,2.25,-0.5750007629394531,4.75,0,0.07945205479452055,1.9999999999999665,89.0,-3.333354526149816,88.9000015258789,1.3829828679399647,89.4000015258789,0.07945205479452055
1521,2005-11-01,93.25,93.5999984741211,90.5500030517578,91.8000030517578,149320.0,0.021917808219177992,1.8372130984656134,1.1599975585937614,37.38094511486239,29.60341991677624,-3.403789590580203,1.3221243127210585,0.13028066590554488,-5.719677683491739,22.043202403366617,3.0499954223632955,-4.355739276629748,-0.28250007629394247,-8.56636331287153,8.001363160283645,-4.424431694582736,3.8594315419948515,-5.918000030517575,93.578006053123,69.75545496705352,4.141931618288796,11,-2.825000762939453,0.625,0.5124988555908203,-2.575000762939453,1.25,1,0.029490616621983934,1.137929220116388,91.25,1.9999999999999665,89.0,-3.333354526149816,88.9000015258789,0.029490616621983934
1522,2005-11-02,92.3000030517578,93.8000030517578,91.0999984741211,93.8000030517578,183870.0,-0.010187634833696557,2.600006103515606,-1.0344849358603243,40.25641818175415,29.94862880275779,-2.339221202627982,1.7515435321112847,1.2363380201305887,-4.579394529625262,19.16929107043338,2.7000045776367045,-4.729679833037082,-0.8449970245361413,-8.550011549763582,6.860017500691299,-4.697504287149869,3.007510238077586,-4.717283142089826,73.45133460354835,44.82600106548963,3.8525072626137207,11,-1.775001525878892,1.5749969482422017,1.462495803833022,-1.6250038146972514,1.1999969482422017,2,0.01787642298948966,1.8372130984656134,93.25,1.137929220116388,91.25,1.9999999999999665,89.0,0.01787642298948966
1523,2005-11-03,93.4499969482422,93.5999984741211,92.0999984741211,93.1999969482422,105412.0,0.01245930507542381,4.454515189346932,-0.16666666666666666,43.30899845852727,32.14308354554947,-3.2510598012085694,0.2812445206770633,0.2912231077815619,-5.538466813297717,18.448289266685226,1.5,-4.7468688095044484,0.5174968719482536,-6.887143686509191,7.922137430405698,-3.1848234072804757,4.219817151176983,-5.494240050048845,93.80520338069907,59.92878599708999,3.702320279228724,11,-2.9249954223632955,0.4250030517577983,0.3125019073486186,-2.774997711181655,0.25,3,0.032637807933231455,2.600006103515606,92.3000030517578,1.8372130984656134,93.25,1.137929220116388,91.25,0.032637807933231455
1524,2005-11-04,91.5999984741211,93.5500030517578,91.5500030517578,93.5500030517578,240478.0,-0.01979666703623051,1.0512772358964426,-7.800018310546818,43.734633417737854,34.3424671436,-0.9262668694875913,1.810589443941268,2.3175443597721426,-3.516744774353043,17.663074895769157,2.0,-4.539378834658692,-1.0700016021728516,-8.25898404056376,6.118980836218057,-4.664492821368299,2.5244896170225957,-3.2935868067138756,44.999885559082195,6.55584488316827,3.594491219195452,11,-0.6249961853027344,2.2750015258789062,2.1625003814697266,-0.9249992370605469,3.099998474121108,4,0.04748906710244194,4.454515189346932,93.4499969482422,2.600006103515606,92.3000030517578,1.8372130984656134,93.25,0.04748906710244194
1525,2005-11-07,90.5,91.9000015258789,90.5,91.0,290875.0,-0.012008717166429483,-4.600006103515625,0.25640965448705344,46.59684901860379,36.18146471931001,0.3605788962600087,2.366403497980258,3.5943904018164545,-2.225725078242718,16.40150719403405,1.4000015258789062,-4.329844552174109,-1.747500228881833,-8.351922871017138,4.856922413253471,-5.0497115499494925,1.5547110921858263,-1.8639728495317485,0.0,-41.43923743117972,3.3022113210676527,11,0.4750022888183594,3.375,3.2624988555908203,0.17499923706054688,4.300003051757798,0,0.04917123699715131,1.0512772358964426,91.5999984741211,4.454515189346932,93.4499969482422,2.600006103515606,92.3000030517578,0.04917123699715131
1526,2005-11-08,91.0,92.4000015258789,90.6999969482422,90.8000030517578,195463.0,0.005524861878453136,-7.499828342552507,-0.3999938964844034,52.80899069041781,38.648298272282396,-0.2171221772815386,1.2284329397100464,3.209770653183824,-2.5577996057361645,14.435080027483332,1.9000015258789062,-3.6310941177923013,-0.8025001525878963,-6.350802347773751,4.745802042597958,-3.5766512501808165,1.971650945005024,-2.054134295454375,15.151501139784315,-29.01438593280256,2.7741510975929247,11,-0.024997711181640625,2.875,3.4125003814697266,0.3250007629394531,2.0999984741210938,1,0.05494505494505497,-4.600006103515625,90.5,1.0512772358964426,91.5999984741211,4.454515189346932,93.4499969482422,0.05494505494505497
1527,2005-11-09,91.4000015258789,91.75,90.8000030517578,91.75,173101.0,0.0043956211635045594,4.428577656675831,-1.7500190737772465,54.59610726382546,41.25715468657355,-0.3392663484161602,0.2796437445448845,2.8918789208153868,-2.8217709418114225,12.898301818193564,0.9499969482422017,-3.007683531309624,-0.04499855041504475,-4.594132779496121,4.504135678666032,-2.319565664955576,2.2295685641254863,-2.162887580500552,29.032321576676683,-18.47631772366584,2.2745671145405373,11,-0.4249992370605469,2.4749984741210938,3.937498092651367,0.6499977111816406,1.3499984741210938,2,0.033916831754574606,-7.499828342552507,91.0,-4.600006103515625,90.5,1.0512772358964426,91.5999984741211,0.033916831754574606
1528,2005-11-10,92.4000015258789,92.6999969482422,91.5,91.5,226110.0,0.010940918854545734,-1.6666553638791484,-2.571444141689373,62.97378466761833,45.600405579732715,-0.8834886566123998,-1.0664403228052635,1.9534520581846948,-3.6761496987658404,12.163930733953558,1.2999954223632955,-2.5768499596925096,1.1400012969970703,-2.8825136122428034,5.162516206236944,-0.8712561576228666,3.151258751617007,-2.889114234117784,62.2950696650577,8.896655544355973,2.0112574546199404,11,-0.5999984741210938,1.4749984741210938,3.4624977111816406,-0.3500022888183594,0.7999954223632955,3,0.011904745194327937,4.428577656675831,91.4000015258789,-7.499828342552507,91.0,-4.600006103515625,90.5,0.011904745194327937
1529,2005-11-11,94.25,94.8000030517578,93.5,93.5,160169.0,0.020021628177170125,-2.4666748046874623,0.8333319204848896,63.5057549382851,49.462497972403575,-2.1349734539547285,-3.235925703464801,0.15233146006985976,-5.355517257458288,11.852179944123097,2.400001525878892,-1.9489485109633904,3.0874996185302734,-0.5020871064169938,6.677086343477541,1.292706256056647,4.8822929810039,-4.481765762639071,87.20924043221405,29.42507748663921,1.7947933624736332,11,-1.5999984741210938,-0.375,2.0249996185302734,-2.049999237060547,-2.75,4,-0.0058355761459713,-1.6666553638791484,92.4000015258789,4.428577656675831,91.4000015258789,-7.499828342552507,91.0,-0.0058355761459713
1530,2005-11-14,94.0500030517578,94.5500030517578,93.3499984741211,93.5500030517578,91947.0,-0.002121983535726235,-1.6666497126291153,0.6666666666666666,58.544329010809044,51.8139850719532,-1.6718389873684316,-3.208295487486339,0.398278309745308,-4.985916778038927,12.446102430012196,1.2000045776367045,-1.261911215263865,2.8925025939941236,-0.6797999117308393,6.4648050997190865,1.1063513411316421,4.678653846856605,-3.879227309245124,81.70734430475838,26.50626940145422,1.7861512528624817,11,-1.400001525878892,-0.1750030517577983,2.5124969482422017,-1.8500022888183452,-2.0500030517577983,0,0.006911152316780855,-2.4666748046874623,94.25,-1.6666553638791484,92.4000015258789,4.428577656675831,91.4000015258789,0.006911152316780855
1531,2005-11-15,98.1999969482422,98.75,94.5500030517578,94.8499984741211,341318.0,0.044125398849807373,-1.126586483766721,6.699996948242216,74.44446281152861,55.612656697483686,-5.638816432218533,-7.224645211058586,-3.66143074357565,-8.962807315320973,13.383369704912369,4.699996948242202,-0.29540961860362813,6.722496795654308,1.9596506583712028,11.485342932937414,4.3410737270127555,9.103919864295861,-7.658883020989919,93.08171996368618,35.16908453618494,2.3814230686415496,11,-3.5749969482422017,-4.324996948242202,-1.537498474121108,-5.999996185302749,-5.0499954223632955,1,-0.03462315684466288,-1.6666497126291153,94.0500030517578,-2.4666748046874623,94.25,-1.6666553638791484,92.4000015258789,-0.03462315684466288
1532,2005-11-16,95.4000015258789,98.4000015258789,95.0500030517578,98.3000030517578,178346.0,-0.028513192559864065,1.161290401970855,-0.8656724915791864,66.00987387804518,58.13497618854124,-2.6293460842385628,-4.215482419205102,-0.8388988500603887,-6.013813255918819,13.339044319325522,3.349998474121108,0.414309277745474,3.652501296997073,-1.3632077163015452,8.668210310295692,1.144646790347764,6.160355803646382,-4.037998991351856,53.79312449488146,-6.714999374063403,2.5078545066493065,11,-0.7750015258789062,-2.0500030517578125,1.3374977111816406,-3.125,-2.4500045776367045,2,-0.024109046278514956,-1.126586483766721,98.1999969482422,-1.6666497126291153,94.0500030517578,-2.4666748046874623,94.25,-0.024109046278514956
1533,2005-11-17,95.4499969482422,97.0,95.0999984741211,96.0999984741211,154041.0,0.0005240610226797671,-1.814820256913087,0.22413833926583837,65.92594239176785,60.60067718565569,-2.643834067660876,-4.022804512535757,-0.870147934236698,-5.910611560037509,13.242346942700708,1.9000015258789062,0.7998405416978898,3.4174968719482592,-1.76529503642044,8.600288780316959,0.8261009177639096,6.008892826132609,-3.3491946671678505,38.8888496430436,-23.548601922602025,2.5913959541843496,11,-0.8249969482422017,-2.099998474121108,1.6750030517577983,-3.1749954223632955,-1.5499954223632955,3,-0.028287030220716214,1.161290401970855,95.4000015258789,-1.126586483766721,98.1999969482422,-1.6666497126291153,94.0500030517578,-0.028287030220716214
1534,2005-11-18,96.8499984741211,97.1500015258789,95.5,96.0,153689.0,0.01466738156773384,1.2758569887664097,-1.3076868903834928,64.43300732698248,62.58247255325332,-3.599312847837325,-4.97702789258615,-2.2508674335467447,-7.162888482253209,12.764024174182092,1.7000045776367045,1.2223527586916703,4.3724983215332,-0.862450720603178,9.607447363669579,1.7550238004650112,6.989972842601389,-4.084276421154172,64.81479650008689,4.600396614119994,2.617474521068187,11,-2.125,-3.8499984741210938,0.3125019073486328,-4.5749969482421875,-2.9499969482421875,4,-0.03768716141853312,-1.814820256913087,95.4499969482422,1.161290401970855,95.4000015258789,-1.126586483766721,98.1999969482422,-0.03768716141853312
1535,2005-11-21,96.9499969482422,97.9499969482422,96.25,97.0,35081.0,0.0010325087836509095,-1.3448283119534643,-0.05882722531884767,60.57143828724586,63.44496673067865,-3.004072244757083,-4.737084939842319,-2.336471822312646,-7.118669736618074,12.235459824122053,1.6999969482422017,1.5211976181826685,4.102497100830092,-1.3044628842019108,9.509457085862095,1.3990171083140837,6.805977093346101,-3.585847100571968,57.14275334149607,1.1011767277447575,2.7034799925160016,11,-2.1749954223632955,-3.9499969482422017,0.7000026702880717,-4.6749954223632955,-1.9499969482422017,0,-0.056214513871018945,1.2758569887664097,96.8499984741211,-1.814820256913087,95.4499969482422,1.161290401970855,95.4000015258789,-0.056214513871018945
1536,2005-11-22,95.8000030517578,96.9000015258789,95.75,96.4000015258789,74357.0,-0.011861721843048012,-2.285697158614075,11.999237107113856,59.88702440117752,64.03284641260666,-1.2310525961650853,-3.4115249227145767,-1.164195397260059,-5.820101270396023,12.780321500398017,1.1999969482422017,1.9459868256851678,2.7300029754638473,-2.7826984370230576,8.242704387950752,-0.026347730779605172,5.4863536817073,-1.8972681888545821,22.388069898950235,-30.152069093554402,2.756350706243452,11,-0.6750030517577983,-2.8000030517577983,1.4249973297119283,-3.525001525878892,-1.8000030517577983,1,-0.03966600136437126,-1.3448283119534643,96.9499969482422,1.2758569887664097,96.8499984741211,-1.814820256913087,95.4499969482422,-0.03966600136437126
1537,2005-11-23,97.9499969482422,97.9499969482422,95.25,95.6999969482422,166958.0,0.022442524300576805,1.3999972873264015,-3.7500095367673283,62.03210716095431,63.928215578532885,-2.63088643853213,-5.152292629127956,-3.2616284934308766,-7.83465435506379,13.275007377616005,2.6999969482422017,2.4728134481690347,4.452497100830087,-1.186507554237906,10.09150175589808,1.6329947732960903,7.271999428364083,-3.5625355716293114,100.0,50.50347360903717,2.819502327533996,11,-1.8999977111816548,-4.949996948242202,-1.8249969482422017,-5.6749954223632955,-3.6499938964844034,2,-0.04900454897308126,-2.285697158614075,95.8000030517578,-1.3448283119534643,96.9499969482422,1.2758569887664097,96.8499984741211,-0.04900454897308126
1538,2005-11-24,97.25,99.4000015258789,96.8499984741211,97.6999969482422,120535.0,-0.007146472384395142,-3.0800048828125,-0.19999864366320075,66.09690263351564,64.21612087800295,-1.308131785079084,-3.9997284339313808,-2.5354640301543157,-6.96039745892395,13.78291325815772,2.5500030517578125,2.8537404890646343,3.335000228881839,-2.103660925583995,8.773661383347672,0.6156696516489149,6.054330806114763,-2.426284761048393,48.19275336474559,-1.7952140034627675,2.71933057723292,11,-0.875,-3.924999237060547,-2.5250015258789062,-4.974998474121094,-2.8000030517577983,3,-0.04421596968388486,1.3999972873264015,97.9499969482422,-2.285697158614075,95.8000030517578,-1.3448283119534643,96.9499969482422,-0.04421596968388486
1539,2005-11-25,97.75,98.0,97.0,97.8000030517578,61763.0,0.005141388174807249,3.4444745854667524,0.11111864636665306,71.38647303420029,65.64302576949086,-1.407454722757194,-4.016518398891918,-3.038408617979087,-7.320580379651801,14.760442165259136,1.0,3.2236711952337487,3.397500228881839,-1.7777911889518236,8.572791646715501,0.8098545199650005,5.985145937798677,-2.5,60.240941705931995,3.7674953214625333,2.5876457089168334,11,-0.7749977111816406,-4.424999237060547,-3.0999984741210938,-5.474998474121094,-2.75,4,-0.03938617364829766,-3.0800048828125,97.25,1.3999972873264015,97.9499969482422,-2.285697158614075,95.8000030517578,-0.03938617364829766
1540,2005-11-28,98.5,99.1999969482422,97.5500030517578,97.5500030517578,121608.0,0.007672634271099765,-2.4736825197962906,-18.998779371381943,71.80236813319866,65.34945969412087,-1.6313992515224243,-4.422248473801616,-3.8020415547674133,-7.92897442354483,16.217085888953214,1.6499938964844034,3.4061855041968983,3.7850002288818416,-1.4899739402028587,9.059974397966542,1.1475131443394986,6.422487313424185,-2.751999816894525,78.31322421771159,15.926570809371896,2.6374870845423484,11,-1.2749977111816406,-5.174999237060547,-4.450000762939453,-6.224998474121094,-2.5999984741210938,0,-0.046700492123056825,3.4444745854667524,97.75,-3.0800048828125,97.25,1.3999972873264015,97.9499969482422,-0.046700492123056825
1541,2005-11-29,96.0,99.1999969482422,96.0,98.5,226562.0,-0.025380710659898442,-1.5599975585937613,-2.631587401018287,61.91711616268421,64.89470883685853,0.5852591607842612,-1.7978380138879686,-1.3611247521520795,-5.286097775628917,17.68291580567518,3.1999969482422017,3.400001440730449,1.1475002288818388,-4.110021712114531,6.405022169878208,-1.481260741616353,3.7762611993800306,3.4000015258789062,18.072282511779598,-46.52860198815974,2.6287609704981874,11,1.25,-2.2249984741210938,-2.387500762939453,-3.7249984741210938,0.0,1,-0.01041666666666663,-2.4736825197962906,98.5,3.4444745854667524,97.75,-3.0800048828125,97.25,-0.01041666666666663
1542,2005-11-30,93.9499969482422,94.6500015258789,92.5,94.5500030517578,647521.0,-0.021354198455810436,4.3749833107631275,0.24000244140623864,53.80834855777974,63.54830952197096,2.6909286324040806,0.40276653677622676,0.6676195678735155,-3.140412722534208,18.5109534965242,3.5,3.497589824902505,-0.9850025177001811,-6.124333795319643,4.154328759919281,-3.554668156509919,1.584663121109557,5.382004547119124,21.014443878075877,-42.065551199516776,2.569665638809731,11,2.0000038146972514,-0.17499542236329546,-0.33749771118165484,-1.6749954223632955,1.75,2,0.0005322304777226616,-1.5599975585937613,96.0,-2.4736825197962906,98.5,3.4444745854667524,97.75,0.0005322304777226616
1543,2005-12-01,96.5,96.5500030517578,93.9499969482422,94.0,217182.0,0.02714213022447054,1.0,-4.166624281572854,55.34442502560649,62.53846704404029,0.34143766604501025,-2.0100799452936826,-1.8599420542915652,-5.578934247033445,19.609055283838316,2.6000061035155966,2.9594940811574872,1.4125003814697266,-3.722299705317795,6.547300468257248,-1.1548996619240341,3.9799004248634873,2.6999969482422017,59.701519730534095,-0.31280946416254096,2.5674000433937634,12,-0.5499992370605469,-2.7249984741210938,-3.4750003814697266,-4.224998474121094,-0.8000030517577983,3,-0.022797895836706772,4.3749833107631275,93.9499969482422,-1.5599975585937613,96.0,-2.4736825197962906,98.5,-0.022797895836706772
1544,2005-12-02,95.9499969482422,97.4000015258789,95.0999984741211,96.1999969482422,127949.0,-0.005699513489718089,-1.3589811807973364,-0.1,54.43924250732107,61.85711195738199,0.8385302125407605,-1.1778662884910602,-1.2998736945850737,-4.913129242595673,21.119980081099087,2.3000030517578125,2.7427334181927137,0.6449974060058707,-4.229737237218814,5.519732049230555,-1.7923699156064714,3.082364727618213,2.9820001220703176,51.49251521894105,-5.539118770682805,2.4373673216123395,12,3.8146972514141453e-06,-2.1749954223632955,-3.099996566772475,-3.6749954223632955,0.05000305175779829,4,-0.015633142758817775,1.0,96.5,4.3749833107631275,93.9499969482422,-1.5599975585937613,96.0,-0.015633142758817775
1545,2005-12-05,94.9499969482422,96.9499969482422,94.6999969482422,96.4000015258789,120405.0,-0.01042209517254522,-1.307686890383498,5.800018310546818,41.09588296624421,59.769207353500505,1.7042114133340789,0.18193794082610282,-0.2834899941729958,-3.7971764034917044,22.498192812910723,2.25,2.49745627263826,-0.5775024414062386,-4.90422022860254,3.7492153457900628,-2.7408613350043964,1.5858564521919192,3.7247202392578203,36.567135286307526,-15.247410702512333,2.163358893598151,12,1.0000038146972514,-0.34999465942384234,-2.3874969482422017,-2.4999961853027486,0.8500061035155966,0,0.0005266251012630008,-1.3589811807973364,95.9499969482422,1.0,96.5,4.3749833107631275,93.9499969482422,0.0005266251012630008
1546,2005-12-06,96.0,96.1999969482422,94.0,94.0,113336.0,0.011058484312855388,-1.1999969482422017,-1.379305990371222,51.81817803500921,58.63432633950661,0.7661279001164729,-0.4999015990714355,-1.322301376895254,-4.74310437505774,24.07145492332756,2.1999969482422017,2.2153517867591717,0.22250061035155966,-3.544316235159158,3.9893174558622775,-1.6609078124037921,2.1059090331069115,2.427728500000015,71.4285491854456,19.043707151611663,1.883408422755356,12,-0.049999237060546875,-1.0499992370605469,-4.262500762939453,-3.2249984741210938,0.40000152587890625,1,-0.0010416507720947266,-1.307686890383498,94.9499969482422,-1.3589811807973364,95.9499969482422,1.0,96.5,-0.0010416507720947266
1547,2005-12-07,94.5,96.75,94.5,96.0500030517578,185579.0,-0.015625,-1.9032200903712309,-0.7750015258788991,47.353768496503186,56.55175587983855,1.9280341783013313,1.3114912286035008,0.1571839429456645,-3.1554769896256687,25.79698764252654,2.25,1.991861743108018,-1.4324993133544979,-4.656956381238501,1.7919577545295056,-3.0447278472964996,0.17972922058750385,3.6906193600000137,15.942096289465132,-36.5739650812581,1.6122285339420008,12,1.3499984741210938,0.4500007629394531,-2.3500003814697266,-1.2000007629394531,1.9499969482422017,2,0.015873015873015817,-1.1999969482422017,96.0,-1.307686890383498,94.9499969482422,-1.3589811807973364,95.9499969482422,0.015873015873015817
1548,2005-12-08,93.5,95.6500015258789,93.0999984741211,94.25,193268.0,-0.010582010582010581,-2.2903200401649917,0.48387001506187627,40.455842313632985,53.11501913310885,2.6151693576079253,2.5277234225697214,1.1149547324408786,-2.0615979895077317,27.075992232110814,2.5500030517578125,1.8302253526340024,-2.487499237060547,-5.488002651885097,0.5130041777640031,-3.987750944472822,-0.9872475296482719,4.462994585600015,9.302354464966909,-39.93715063238234,1.500251707412277,12,2.3499984741210938,1.4500007629394531,-1.2999992370605469,-0.20000076293945312,2.9000015258789062,3,0.02352937912558506,-1.9032200903712309,94.5,-1.1999969482422017,96.0,-1.307686890383498,94.9499969482422,0.02352937912558506
1549,2005-12-09,93.6999969482422,94.5,93.1999969482422,93.1999969482422,152573.0,0.0021390047940341717,-4.200012207031193,-0.6666666666666666,40.793197949356376,49.6695557793486,1.9894788429087384,2.407861220870828,0.8838533555773012,-2.1568179064585706,27.527852588501133,1.3000030517577983,1.4291764026191203,-2.2600021362304545,-5.336671096442956,0.8166668239820467,-3.798336616336698,-0.721667656124211,4.044477853933813,15.584382127789748,-31.306453701236844,1.5383344801062497,12,2.150001525878892,1.2500038146972514,-1.4999961853027486,-0.39999771118165484,2.6000061035155966,4,0.021344717877683106,-2.2903200401649917,93.5,-1.9032200903712309,94.5,-1.1999969482422017,96.0,0.021344717877683106
1550,2005-12-12,94.6999969482422,94.8499984741211,93.4499969482422,93.4499969482422,78885.0,0.010672358938841553,-1.2400024414062272,2.5,46.85712541852687,47.996223474442225,0.44003674091523237,1.537903011744092,-0.24104553518439786,-3.0260016770965166,28.133689955931672,1.400001525878892,1.0022116215354373,-1.292501831054679,-4.29710820394412,1.712104541834762,-2.7948050174993995,0.20980135539004152,2.8346988618467748,43.83555630804386,-5.900469707992713,1.5023031864447183,12,0.2500038146972514,0.2500038146972514,-2.274995803833022,-1.3999977111816548,-0.04999542236329546,0,0.013727593385967074,-4.200012207031193,93.6999969482422,-2.2903200401649917,93.5,-1.9032200903712309,94.5,0.013727593385967074
1551,2005-12-13,94.8000030517578,95.5,93.8000030517578,94.9000015258789,183972.0,0.0010560306941747033,1.6153891298351677,-0.07999877929688637,39.805853049582495,46.440390640198096,0.16976256130683964,1.233352266759411,-0.5157204760127172,-3.0156359810145688,27.447732673020163,1.6999969482422017,0.40666889407893336,-1.0224960327148551,-3.8824696205771403,1.83747755514743,-2.452482826646005,0.4074907612162946,2.5333049259276237,46.57544840963731,3.065392578271414,1.4299867939311448,12,0.4499969482422017,0.24999618530274859,-2.3750019073486186,-1.5000038146972514,0.4499969482422017,1,0.010548522867177779,-1.2400024414062272,94.6999969482422,-4.200012207031193,93.6999969482422,-2.2903200401649917,93.5,0.010548522867177779
1552,2005-12-14,93.0999984741211,95.4000015258789,93.0999984741211,95.4000015258789,115365.0,-0.01793253716150789,1.0,23.00038147554415,37.386028809857564,44.44501328289266,1.940588707199666,2.9009444185023057,0.9846477751083853,-1.2164196278296657,26.598755177825307,2.3000030517578125,-0.3504929953803071,-2.6075004577636776,-5.713399329943044,0.4983984144156892,-4.160449893853354,-1.0545510216740013,4.039977184456916,0.0,-41.144839092331765,1.5529494360896807,12,2.1500015258789062,2.0000038146972656,-0.6749973297119141,0.20000076293945312,3.7000045776367045,2,0.035445790610567185,1.6153891298351677,94.8000030517578,-1.2400024414062272,94.6999969482422,-4.200012207031193,93.6999969482422,0.035445790610567185
1553,2005-12-15,92.75,93.5500030517578,91.8499984741211,93.25,163238.0,-0.0037593821681789485,2.0909002635594938,0.21739101590229082,34.6625939163369,42.24760788389442,1.9028101831698763,3.2024877317603,1.2025861526263668,-0.765842288000357,25.491394969303226,1.7000045776367045,-0.793516838865429,-2.8224990844726534,-6.19849423770151,0.5534960687562034,-4.510496661087075,-1.1345015078582321,4.204376632234883,24.6575657434058,-13.490455534967051,1.6879975766144257,12,1.6499977111816406,2.700000762939453,-0.3249988555908203,0.9500007629394531,4.550003051757798,3,0.03989215038536065,1.0,93.0999984741211,1.6153891298351677,94.8000030517578,-1.2400024414062272,94.6999969482422,0.03989215038536065
1554,2005-12-16,93.1999969482422,93.5,91.9000015258789,91.9000015258789,203712.0,0.0048517191185142305,-1.4615447817692042,-2.599990844726591,33.437506258481704,41.396677138587464,1.1417724015996242,2.5982340537640454,0.6504375022644098,-1.0932603183287029,24.277388022053437,1.5999984741210938,-0.8997781272879308,-2.1900020599365035,-5.668296157649735,1.2882920377767277,-3.9291491087931263,-0.4508550110798808,3.4481169945058525,36.98624410289893,3.7569671822633524,1.7391470488566165,12,1.1000022888183452,2.4250030517577983,-0.36249542236329546,0.6750030517577983,1.900001525878892,4,0.034334814189036944,2.0909002635594938,92.75,1.0,93.0999984741211,1.6153891298351677,94.8000030517578,0.034334814189036944
1555,2005-12-19,91.5,93.6500015258789,91.3000030517578,93.6500015258789,212273.0,-0.018240311200721226,1.186043540746274,-1.6538531512444579,35.19738030895002,39.549921835692004,2.5713244751276534,4.078081435917738,2.1587229033946187,0.6911353931185147,22.712099865281953,2.349998474121108,-1.300784978809773,-3.6174991607665987,-7.420029954225711,0.18503163269251388,-5.518764557496155,-1.7162337640370424,4.860227014630439,4.761835560997376,-29.12953863338327,1.9012653967295552,12,2.5250015258789062,3.8500022888183594,1.7625007629394531,2.375,3.6500015258789062,0,0.05245904974598692,-1.4615447817692042,93.1999969482422,2.0909002635594938,92.75,1.0,93.0999984741211,0.05245904974598692
1556,2005-12-20,92.0,92.1500015258789,91.4000015258789,91.6500015258789,141787.0,0.005464480874316946,1.3076868903834642,-0.16278987242951687,42.857158826560706,39.05029853903173,1.6139822832303423,3.4559882793475794,1.4382425505471872,0.2721131748279504,21.378736581722528,0.75,-1.6609933246592021,-2.927499008178714,-6.959277520362718,1.1042795040052908,-4.943388264270709,-0.9116097520867186,3.955409097600622,17.073102652611496,-17.68508526512133,2.015889256092,12,1.4750022888183594,3.3500022888183594,1.2625007629394531,1.875,7.800003051757798,1,0.02880436441172729,1.186043540746274,91.5,-1.4615447817692042,93.1999969482422,2.0909002635594938,92.75,0.02880436441172729
1557,2005-12-21,93.1500015258789,93.25,91.4000015258789,91.4000015258789,99480.0,0.012500016585640372,-1.1142839704241072,5.000021798365123,36.3265453562551,38.591487765989754,0.28200032978330114,2.0321336870973425,0.12009910706301241,-0.7862077613005454,19.7637798827699,1.8499984741210938,-1.6193800745684257,-1.5374977111816435,-5.378670395686214,2.303674973322927,-3.4580840534339217,0.38308863107063473,2.4329750880542917,78.72339044020025,45.17387251907505,1.9205863422522818,12,0.25,2.200000762939453,1.0999984741210938,0.7249984741210938,9.5,2,0.022544266663674373,1.3076868903834642,92.0,1.186043540746274,91.5,-1.4615447817692042,93.1999969482422,0.022544266663674373
1558,2005-12-22,92.9499969482422,93.8000030517578,92.6500015258789,93.25,253863.0,-0.002147123718308719,-1.5555762775083608,-0.17143031529017044,37.3949676808838,38.21390662504835,0.442294322279281,1.9958011838246108,0.22515402859401945,-0.492359754648362,17.72973018855168,1.150001525878892,-1.9178453688203092,-1.5225021362304574,-5.239104681968925,2.1941004095080103,-3.380803409099684,0.33579913663876937,2.2903417807169575,65.99975585937614,33.285662902600045,1.8583012728692332,12,0.45000457763670454,2.4000053405761577,1.0375022888183452,0.9250030517577983,11.050003051757798,3,0.0414201853676166,-1.1142839704241072,93.1500015258789,1.3076868903834642,92.0,1.186043540746274,91.5,0.0414201853676166
1559,2005-12-23,93.9000015258789,94.5,93.1500015258789,93.1500015258789,66942.0,0.010220598266030168,-2.5999959309895835,-2.4999745689437125,45.5696447024056,38.07085321214599,-0.5323369740350614,0.7827052625440558,-0.8139424680961724,-1.346035743150324,15.698440809368366,1.5500030517577983,-2.0048310030143313,-0.379997634887701,-3.7659439951734015,3.0059487253979995,-2.072970815030544,1.3129755452551422,1.0251103489041498,81.2500298023509,46.998217973903635,1.6929731801428485,12,-0.5,1.4500007629394531,0.08749771118164062,-0.02500152587890625,9.099998474121094,4,0.036208748356003406,-1.5555762775083608,92.9499969482422,-1.1142839704241072,93.1500015258789,1.3076868903834642,92.0,0.036208748356003406
1560,2005-12-26,93.9000015258789,93.9000015258789,93.9000015258789,93.9000015258789,0.0,0.0,1.0,0.0,40.27779445725033,38.1232911463313,-0.7350483805769983,0.44313491140871974,-0.8387836788438534,-1.27906681408966,13.224304103527434,0.0,-1.8703200665049025,-0.14999771118164062,-2.8928351742275993,2.592839751864318,-1.52141644270462,1.2214210203413387,0.7351016430621229,80.64520098542293,48.98527349936244,1.3714187315229822,12,-0.5499992370605469,1.4500007629394531,-0.037502288818359375,-0.02500152587890625,8.900001525878892,0,0.012779520007903944,-2.5999959309895835,93.9000015258789,-1.5555762775083608,92.9499969482422,-1.1142839704241072,93.1500015258789,0.012779520007903944
1561,2005-12-27,95.0,95.0500030517578,93.0500030517578,93.0500030517578,55807.0,0.01171457354894656,-1.051285261551674,100.0,52.40384403770678,39.79193728275899,-2.0156622710352963,-0.7753762516757376,-1.875594391898673,-2.2954397750214213,11.803366758390196,2.0,-1.7237304437541496,1.0000007629394503,-1.6271848787447851,3.6271864046236857,-0.3135920579026674,2.313593583781568,-3.6999969482422017,98.63005394920327,62.297590170957605,1.3135928208421153,12,-1.8249969482422017,0.3500022888183594,-1.1124992370605469,-1.125,13.099998474121094,1,0.001578963430304281,1.0,93.9000015258789,-2.5999959309895835,93.9000015258789,-1.5555762775083608,92.9499969482422,0.001578963430304281
1562,2005-12-28,94.0,94.8499984741211,93.5999984741211,94.1500015258789,68917.0,-0.010526315789473717,-1.6315662669953983,-0.07692397981141616,52.40384403770678,41.76318729624453,-0.9773501670267848,0.24091369643196003,-0.7646955670894897,-1.2295539980272707,12.12995121851352,1.4000015258789062,-1.810986132718412,-0.002499389648434658,-2.6295798438587212,2.624581064561852,-1.316039616753585,1.3110408374567157,-2.624996948242199,56.24990065898887,15.816781679743393,1.313540227105144,12,-0.8249969482422017,1.3500022888183594,0.0625,-0.125,12.5,2,0.061702160125082894,-1.051285261551674,95.0,1.0,93.9000015258789,-2.5999959309895835,93.9000015258789,0.061702160125082894
1563,2005-12-29,94.3000030517578,94.75,93.75,94.25,64476.0,0.0031915218272107193,1.1052699208146612,-0.33335028737084266,52.8571677694152,43.920927464126024,-1.1559206477017057,-0.24491528897648607,-0.939967758560158,-1.4301218711589172,11.828613807035977,1.0,-1.7810038132197406,0.40750350952147585,-1.949629916257578,2.76463693530053,-0.771063203368044,1.5860702224109957,-2.8515000000000015,62.5,18.14196510522158,1.1785667128895254,12,-1.125,1.049999237060561,0.22499656677247515,-0.4250030517577983,14.199996948242202,3,0.08854717077302854,-1.6315662669953983,94.0,-1.051285261551674,95.0,1.0,93.9000015258789,0.08854717077302854
1564,2005-12-30,94.4499969482422,94.4499969482422,93.1999969482422,94.3000030517578,95085.0,0.0015906033046688695,15.667344862662151,2.9996948428454857,48.70466444136282,45.42173681217189,-1.2403961817514215,-0.5407730172857868,-0.9028878160764435,-1.4596383665149375,11.111538746480617,1.25,-1.5555987095995505,0.6324974060058679,-1.53697394458311,2.801968756594846,-0.4522382692886282,1.717233081300364,-2.929463896484407,69.99969482422017,24.51906949118988,1.0847356752944919,12,-1.2249946594238423,0.8000030517577983,0.40000343322752485,-0.5749969482422017,13.25,4,0.1011117348896382,1.1052699208146612,94.3000030517578,-1.6315662669953983,94.0,-1.051285261551674,95.0,0.1011117348896382
1565,2006-01-02,95.0,95.6500015258789,93.8499984741211,95.3499984741211,33625.0,0.0058232193703424695,2.789461849195705,-2.333418107832722,50.990083303873384,46.32539508742886,-1.3876382582404005,-1.145571961571477,-1.3071497585674763,-1.8839442596944735,10.749858914798152,1.8000030517578125,-1.221417423828484,1.1800003051757812,-0.9950742930666365,3.355074903418199,0.09246300605457236,2.26753760429699,-3.4088775482422022,74.99992664039429,28.43265638986596,1.0875372991212122,1,-1.4749984741210938,0.25,0.15000152587890625,-1.125,11.050003051757798,0,0.08421052631578951,15.667344862662151,94.4499969482422,1.1052699208146612,94.3000030517578,-1.6315662669953983,94.0,0.08421052631578951
1566,2006-01-03,95.9000015258789,96.1500015258789,95.1500015258789,95.6999969482422,237287.0,0.009473700272409458,1.8571241730335364,-0.5714441416893327,65.05377490832424,49.517309482103215,-1.8732375564516275,-2.164420190436374,-2.105975323262868,-2.6541341563203247,10.782353120098424,1.1500015258789062,-0.8593330665267445,2.0850017547607393,-0.06933372536937554,4.239337234890854,1.007834014695689,3.1621694948257897,-4.146523911156265,91.52543687914277,37.453872906251476,1.0771677400650568,1,-1.5,-0.6500015258789062,-0.625,-2.0250015258789062,11.849998474121094,1,0.07194996262869613,2.789461849195705,95.0,15.667344862662151,94.4499969482422,1.1052699208146612,94.3000030517578,0.07194996262869613
1567,2006-01-04,96.0,96.3499984741211,95.25,96.3499984741211,90053.0,0.0010427369398331443,5.285732970027248,-1.7499523173756726,67.95579505008422,52.912956967569926,-1.705836008978622,-2.262268214206557,-2.038685968288405,-2.602462705737878,10.655446306459076,1.0999984741210938,-0.3862751140452616,2.1100002288818303,-0.24027487936652392,4.460275337130184,0.9348626747576532,3.2851377830060073,-3.982730950607987,88.88894271175187,29.81213294472726,1.175137554124177,1,-1.2999992370605469,-1.6499977111816406,-0.4874992370605469,-2.125,17.900001525878906,2,0.12604165077209473,1.8571241730335364,95.9000015258789,2.789461849195705,95.0,15.667344862662151,94.4499969482422,0.12604165077209473
1568,2006-01-05,95.6999969482422,96.3000030517578,95.1500015258789,96.1999969482422,113248.0,-0.003125031789143695,2.285661347981742,1.4285776566757493,64.044929372453,54.96576637535297,-1.089271045407429,-1.8856757386571843,-1.555313075912622,-2.154986236536317,11.157957838167649,1.150001525878892,-0.08067292136234983,1.699997329711934,-0.7759929679587714,4.175987627382639,0.4620021808765813,2.9379924785472866,-3.33610954487186,79.36504092017755,16.771267243961688,1.2379951488353522,1,-0.9999961853027486,-1.3499946594238423,-0.837495803833022,-1.8249969482422017,16.25,3,0.11285270006433556,5.285732970027248,96.0,1.8571241730335364,95.9000015258789,2.789461849195705,95.0,0.11285270006433556
1569,2006-01-06,95.6999969482422,95.6999969482422,95.6999969482422,95.6999969482422,0.0,0.0,1.0,-0.0,79.16659602424475,59.28674432724124,-0.9019389243555906,-1.8215500670572027,-1.3713862893284698,-2.0299663629153173,11.687625717466462,0.0,0.25301327966599274,1.5999973297119254,-0.9841648413889033,4.184159500812754,0.3079162441615182,2.8920784152623327,-3.0172206592118016,73.99993896484432,3.9218267509166083,1.2920810855504117,1,-0.9999961853027486,-1.3499946594238423,-0.837495803833022,-1.8249969482422017,21.3000030517578,4,0.13375134231906483,2.285661347981742,95.6999969482422,5.285732970027248,96.0,1.8571241730335364,95.9000015258789,0.13375134231906483
1570,2006-01-09,96.0,96.25,95.5500030517578,95.5500030517578,887805.0,0.003134828227006725,-2.1111186463665548,100.0,78.57136629079288,62.19424679980636,-0.975293129627417,-2.1282847766712507,-1.5527196433982482,-2.211516076361775,12.2021988194712,0.6999969482422017,0.614362011288236,1.8350002288818388,-0.8750396371407305,4.545040094904408,0.479980295870547,3.1900201618931305,-3.0238459361623455,70.83338631537454,-5.703735290982081,1.355019933011287,1,-1.2250022888183594,-1.875,-1.1374988555908203,-2.125,18.150001525878906,0,0.1218749682108562,1.0,95.6999969482422,2.285661347981742,95.6999969482422,5.285732970027248,96.0,0.1218749682108562
1571,2006-01-10,95.8000030517578,96.0500030517578,95.3499984741211,95.8499984741211,1404393.0,-0.002083301544189564,2.1110998084195085,-0.1111016920416679,71.90080039143142,64.36057528355354,-0.7262552689261952,-1.9494799329308847,-1.2984061095825439,-1.8914295101114362,12.425761501441752,0.7000045776367045,0.8018963339440575,1.58500328063964,-1.2099360528354595,4.379942614114739,0.18753361390209022,2.9824729473771896,-2.553941435097471,54.16693157687153,-21.180976175919135,1.3974696667375532,1,-1.0250053405761577,-1.775001525878892,-0.525001525878892,-1.9250030517577983,18.649993896484403,1,0.1069937335436435,-2.1111186463665548,96.0,1.0,95.6999969482422,2.285661347981742,95.6999969482422,0.1069937335436435
1572,2006-01-11,96.4000015258789,96.6999969482422,95.9000015258789,95.9000015258789,1521697.0,0.006263031889434778,-2.199981689453182,-10.000915611167613,76.74420255140961,67.01469025933069,-1.0616561913601288,-2.4133057475787894,-1.8053701464476148,-2.3849924762420045,13.137238831381199,0.8999938964844034,1.0883139311239631,2.0200016021728544,-0.8852390958363259,4.925242300182035,0.5673812531682643,3.4726219511774445,-2.905624960621722,80.64539946151008,3.945026406910216,1.4526203490045921,1,-1.4500045776367045,-2.375,-0.9500007629394531,-2.5250015258789062,17.0,2,0.11773857151935996,2.1110998084195085,95.8000030517578,-2.1111186463665548,96.0,1.0,95.6999969482422,0.11773857151935996
1573,2006-01-12,96.4499969482422,96.75,96.0,96.1999969482422,278033.0,0.0005186247051029991,-1.3077139771819264,0.5,72.97295068107874,69.71116650818803,-0.8656332009508816,-2.2892659058470173,-1.7969054243197178,-2.311213966651465,14.504801980617918,0.75,1.1473162308080305,1.8849971771240348,-1.0542293859438985,4.824223740191968,0.41538389559006816,3.3546104586580014,-2.635058344686513,78.5712339442302,2.345305184585868,1.4696132815339646,1,-1.1499977111816548,-2.4249954223632955,-1.0499973297119283,-2.5749969482422017,17.3000030517578,3,0.18092281109143915,-2.199981689453182,96.4000015258789,2.1110998084195085,95.8000030517578,-2.1111186463665548,96.0,0.18092281109143915
1574,2006-01-13,96.4000015258789,97.0,96.0500030517578,96.9000015258789,82863.0,-0.0005183558729413562,1.7142888283379152,-2.0,72.32146506412778,72.08132003710519,-0.5698683401017774,-2.094635172270401,-1.6281853822601136,-2.1420672335619315,15.991252449052734,0.9499969482422017,1.2922441210475029,1.675001525878912,-1.2995395007822879,4.649542552540112,0.18773101254831204,3.162272039209512,-2.2328555547499036,63.63648974194175,-11.533466115710318,1.4872705133306034,1,-0.3250007629394531,-2.25,-1.0000019073486328,-2.5250015258789062,17.5,4,0.16130700390278352,-1.3077139771819264,96.4499969482422,-2.199981689453182,96.4000015258789,2.1110998084195085,95.8000030517578,0.16130700390278352
1575,2006-01-16,96.3000030517578,96.3000030517578,95.0,95.9499969482422,102305.0,-0.0010373285533015197,6.428459325137848,-0.7000122070311932,64.13049607748798,71.97873350034558,-0.29734024795649816,-1.7039572545535435,-1.372714770962446,-1.9174990939790462,17.325702087556746,1.4000015258789062,1.4228560726621708,1.3350028991699077,-1.2990056994986219,3.969011497838437,0.017998599835635787,2.6520071985041795,-1.7362575165868606,65.00015258788991,-6.904740764602366,1.3170042993342657,1,-0.3000030517577983,-2.150001525878892,-0.9000034332275249,-2.4250030517577983,18.6999969482422,0,0.21495323252603327,1.7142888283379152,96.4000015258789,-1.3077139771819264,96.4499969482422,-2.199981689453182,96.4000015258789,0.21495323252603327
1576,2006-01-17,94.6500015258789,95.9000015258789,94.6500015258789,95.3000030517578,526630.0,-0.017133971688371386,-2.8461448173057735,-1.8571148312844419,56.190499718801874,70.67147846353643,1.2926365481031041,0.163118222799568,0.40067226832749725,-0.18638572545144427,18.627720355481227,1.650001525878892,1.5691406176410823,-0.44749870300293537,-2.691197669135164,1.7962002631292933,-1.5693481860690497,0.674350780063179,2.3499984741210938,0.0,-70.83302553107495,1.1218494830661159,1,1.1749992370605469,-0.5,0.2999992370605469,-0.7750015258789062,20.0,1,0.20602218368341352,6.428459325137848,96.3000030517578,1.7142888283379152,96.4000015258789,-1.3077139771819264,96.4499969482422,0.20602218368341352
1577,2006-01-18,95.25,95.5,93.4000015258789,94.5,1500517.0,0.006339127992058602,2.35999755859375,-1.1538434451917574,58.5585498894767,70.06188074320575,0.6426433212972,-0.28615850141319754,-0.07931993332249476,-0.7209188675235083,19.2974806619285,2.0999984741210938,1.6713100937137426,0.04749984741211222,-2.0004713845448805,2.095471079369105,-0.976485768566377,1.0714854633906015,1.7030000305175719,51.388868284805426,-19.65146824015949,1.023985615978494,1,-0.049999237060546875,-1.0999984741210938,-0.10000038146972656,-1.375,20.3000030517578,2,0.20157477111015432,-2.8461448173057735,94.6500015258789,6.428459325137848,96.3000030517578,1.7142888283379152,96.4000015258789,0.20157477111015432
1578,2006-01-19,96.8000030517578,97.25,95.0500030517578,95.0999984741211,213557.0,0.016272997918717058,-1.444447270153286,2.266672770182273,66.90652615401484,68.69965075762464,-0.821281095018719,-1.6157818800091945,-1.5210691934520213,-2.21254421118779,20.10635853409885,2.1999969482422017,1.5862690664415027,1.4050025939941264,-0.4677663534709495,3.2777715414592024,0.46861812026158134,2.3413870677266715,-3.400001525878892,88.31176294570012,16.431765106772573,0.9363844737325411,1,-1.4750022888183452,-2.525001525878892,-1.6250019073486186,-2.9250030517577983,20.75,3,0.1714875821361832,2.35999755859375,95.25,-2.8461448173057735,94.6500015258789,6.428459325137848,96.3000030517578,0.1714875821361832
1579,2006-01-20,97.3000030517578,97.5999984741211,96.5,96.6500015258789,237603.0,0.005165289093355341,-1.3157751025947848,0.3823528091803757,66.66670352367754,67.37691045016739,-1.1962508234625204,-1.9478703513955224,-1.9644135043048294,-2.668230326514191,20.70079703922119,1.0999984741210938,1.4766271208358006,1.735002517700181,-0.18308393709295956,3.6530889724933218,0.7759592903036179,2.6940457450967443,-3.900001525878892,92.85724665850408,20.489047735088988,0.959043227396567,1,-1.8000030517577983,-2.850002288818345,-2.3750038146972514,-3.4250030517577983,19.399993896484403,4,0.1690647115344055,-1.444447270153286,96.8000030517578,2.35999755859375,95.25,-2.8461448173057735,94.6500015258789,0.1690647115344055
1580,2006-01-23,95.0999984741211,96.0999984741211,94.6999969482422,96.0999984741211,827004.0,-0.02261052937959762,1.800003051757784,-1.538457926922343,45.12193079578337,64.40148049509538,0.9640421723540555,0.36537757877094634,0.27429812049058455,-0.43705318453234554,20.89167184322785,2.6000061035155966,1.3802197521311825,-0.5250019073486385,-2.2929933286786763,1.2429895139813993,-1.4089976180136574,0.3589938033163804,-1.5319970703124994,40.47614722562316,-28.251464621893142,0.8839957106650215,1,0.40000152587890625,-0.6499977111816406,-0.1374988555908203,-1.2249984741210938,21.900001525878906,0,0.19768668089804153,-1.3157751025947848,97.3000030517578,-1.444447270153286,96.8000030517578,2.35999755859375,95.25,0.19768668089804153
1581,2006-01-24,95.1500015258789,95.5500030517578,94.75,94.75,113575.0,0.0005257944538392678,-2.999999999999929,-0.40000152587890625,44.78528641116157,60.8504898128456,0.907582003290301,0.3448701298786716,0.1305940353877446,-0.45767153328066,20.570610711488712,0.8000030517577983,1.1738760807955089,-0.4824989318847628,-2.2405716401648164,1.2755737763952908,-1.3615352860247896,0.396537422255264,-1.4207202392578182,41.666696942063794,-23.498132800419796,0.8790363541400251,1,0.34999847412109375,-0.6500015258789062,-0.46249961853027344,-1.2750015258789062,21.349998474121094,1,0.2086179522416749,1.800003051757784,95.0999984741211,-1.3157751025947848,97.3000030517578,-1.444447270153286,96.8000030517578,0.2086179522416749
1582,2006-01-25,99.8000030517578,100.8000030517578,94.75,95.1999969482422,524336.0,0.04887022019242093,-1.2000011097301084,11.499971389879576,66.40002441406239,60.120164672066004,-3.586576944419903,-4.056298991056977,-4.470740980660807,-5.069312750209477,21.041610705343086,6.050003051757798,1.0679254518069854,3.877502441406236,1.4625310813308516,6.29247380148162,2.6700167613685437,5.084988121443928,-5.91589307763671,83.60657377992338,19.401965367673043,1.207485680037694,1,-2.700000762939439,-3.700000762939439,-5.387500762939439,-5.925003051757798,14.199996948242202,2,0.14879757535097138,-2.999999999999929,95.1500015258789,1.800003051757784,95.0999984741211,-1.3157751025947848,97.3000030517578,0.14879757535097138
1583,2006-01-26,102.6500015258789,104.4499969482422,99.0500030517578,99.25,540658.0,0.028557098065849384,-1.8421054744987118,0.7391297857801589,72.63845364334682,60.15538562531257,-6.106813376977314,-6.58634752396938,-7.239564064153939,-7.8663839685276145,21.884792636684562,5.399993896484403,1.1425017051770965,6.310000991821283,2.558704845369789,10.061297138272778,4.434352918595536,8.18564906504703,-8.350937967099611,81.53850848858158,17.80571437555536,1.8756480732257503,1,-3.7250022888183594,-4.100002288818359,-8.274999618530273,-8.775001525878906,11.849998474121094,3,0.12566976457985435,-1.2000011097301084,99.8000030517578,-2.999999999999929,95.1500015258789,1.800003051757784,95.0999984741211,0.12566976457985435
1584,2006-01-27,104.0,104.4000015258789,102.4000015258789,103.5999984741211,306829.0,0.01315147057041921,2.3333206177242873,0.11764745481268724,74.39025297965179,61.295358614441874,-7.0016813039170245,-7.572442820532501,-8.536159525452462,-9.163051257984051,23.153734099244357,2.0,1.176336191811842,7.182499313354498,2.211289388688215,12.153709238020781,4.696894351021356,9.66810427568764,-9.25,95.38464668469537,31.205421578810814,2.485604962333143,1,-5.075000762939453,-5.25,-9.624998092651367,-10.650001525878906,10.599998474121094,4,0.13028849088228656,-1.8421054744987118,102.6500015258789,-1.2000011097301084,99.8000030517578,-2.999999999999929,95.1500015258789,0.13028849088228656
1585,2006-01-30,103.0,104.3499984741211,102.75,103.0,150772.0,-0.009615384615384581,-5.399993896484375,0.0,70.93022740035435,62.93310613461437,-5.53321695818984,-6.263506070848706,-7.4964992884787165,-8.118186976831893,23.911864560758083,1.5999984741210938,1.2592375724982787,5.782499313354492,0.17974815530440935,11.385250471404575,2.9811237343294437,8.58387489237954,-7.474000244140626,85.05157315018573,18.79596238651571,2.8013755790250445,1,-4.075000762939453,-4.25,-8.624998092651367,-9.650001525878906,10.0,0,0.13300967910914752,2.3333206177242873,104.0,-1.8421054744987118,102.6500015258789,-1.2000011097301084,99.8000030517578,0.13300967910914752
1586,2006-01-31,102.8000030517578,104.4000015258789,102.3499984741211,102.4499969482422,297734.0,-0.0019417179440990306,-6.45451518934665,100.0,69.04762877899222,64.09855934456054,-4.532171574216662,-5.818385299222385,-7.221274964604035,-7.863654577858156,24.3943731175324,2.0500030517578125,1.367200101107187,5.237502288818348,-0.8522548600066102,11.327259437643306,2.192623714405869,8.282380863230827,-6.560083520507803,82.98974829282385,17.787888003440614,3.044878574412482,1,-3.2250061035155966,-4.050003051757798,-8.450000762939439,-9.475002288818345,9.099998474121108,1,0.13813226193284045,-5.399993896484375,103.0,2.3333206177242873,104.0,-1.8421054744987118,102.6500015258789,0.13813226193284045
1587,2006-02-01,108.0999984741211,108.25,101.8000030517578,101.9499969482422,319327.0,0.051556374173401975,-1.0000023657076438,17.571126514954738,76.41724250442103,65.15530560571678,-8.736435435226312,-10.714750871624148,-12.452216909546507,-13.075346583325327,25.12562896562581,6.449996948242202,1.7216401120237208,9.932497787475583,2.290076342179958,17.574919232771208,6.1112870648277635,13.753708510123403,-11.203272749511726,98.36954809090925,33.41884160693495,3.821210722647813,2,-6.625,-7.375,-13.837495803833008,-14.77499771118164,4.3000030517578125,2,0.07770584314938578,-6.45451518934665,102.8000030517578,-5.399993896484375,103.0,2.3333206177242873,104.0,0.07770584314938578
1588,2006-02-02,106.5,107.8499984741211,106.0500030517578,107.8000030517578,241107.0,-0.014801096176741635,1.5714332425068323,-0.21138255759570984,71.39830323547773,65.68103890702793,-6.275756307002993,-8.710763058771079,-10.77776690056146,-11.405032518340931,25.973895540774333,2.0499954223632955,2.2606611635359712,7.792499160766596,-0.6047603315704748,16.189758653103667,3.5938694145980605,11.991128906935131,-8.467946847851564,72.86820421710553,7.431061675148754,4.198629746168536,2,-5.025001525878906,-5.775001525878906,-12.237497329711914,-13.174999237060547,7.849998474121094,3,0.07042253521126751,-1.0000023657076438,108.0999984741211,-6.45451518934665,102.8000030517578,-5.399993896484375,103.0,0.07042253521126751
1589,2006-02-03,108.5,109.1999969482422,107.0,107.5,270832.0,0.018779342723004744,-1.1999969482422017,-0.7692289634611631,73.92156264361218,68.88099800123112,-7.286181533201557,-10.226994187721544,-12.694659122141957,-13.339937006510368,26.960964086309403,2.6999969482422017,2.8566853745405183,9.152499008178708,-0.1787986329050284,18.483796649262445,4.486850187636833,13.818147828720583,-9.446152163066415,90.54057397838183,24.013441694788213,4.665648820541872,2,-6.525001525878906,-7.300003051757798,-14.237497329711914,-15.174999237060547,6.5,4,0.055299539170506895,1.5714332425068323,106.5,-1.0000023657076438,108.0999984741211,-6.45451518934665,102.8000030517578,0.055299539170506895
1590,2006-02-06,107.6999969482422,108.8499984741211,105.5999984741211,108.5,239796.0,-0.0073733000162009565,3.3333333333333335,-0.8000030517577983,76.47057731145111,72.40158587904106,-5.041027110475113,-8.965162604087638,-11.843309335788831,-12.48840982401714,27.426334834729104,3.25,3.299463239909599,7.767496109008803,-2.129991385014918,17.664983603032525,2.8187523619969426,12.716239856020664,-7.428611217951584,79.72971301080908,4.589585593422967,4.948743747011862,2,-5.724998474121108,-6.399997711181655,-13.462495803833022,-14.374996185302749,8.950004577636705,0,0.06406686835093267,-1.1999969482422017,108.5,1.5714332425068323,106.5,-1.0000023657076438,108.0999984741211,0.06406686835093267
1591,2006-02-07,106.0500030517578,108.8499984741211,104.5,107.6999969482422,376333.0,-0.015320278024495648,1.202532574642577,2.0624845028515475,71.01168158406432,72.9139922312635,-1.879966702923511,-6.859586114664296,-10.079488316760731,-10.803946922021439,27.87045489268361,4.349998474121094,3.727647969517463,5.605002212524397,-4.451725299104112,15.661729724152906,0.5766384567101426,10.633365968338651,-4.7071839753129865,57.432479802707604,-19.85642988776904,5.028363755814252,2,-1.9250030517577983,-4.750003814697251,-11.662502288818345,-12.725002288818345,10.449996948242202,1,0.06553509427859461,3.3333333333333335,107.6999969482422,-1.1999969482422017,108.5,1.5714332425068323,106.5,0.06553509427859461
1592,2006-02-08,107.75,107.75,104.5500030517578,105.8499984741211,180871.0,0.016030145208129065,2.3684151351004217,-1.151520335879537,71.17988554428443,72.75192910914545,-2.6079130786075666,-8.079933832294799,-11.577469324071444,-12.428103637998618,28.009186439309055,3.1999969482422017,4.6324437676667,6.737499237060547,-3.6341652913865516,17.109163765507645,1.5516669728369976,11.923331501284096,-5.464319578939495,69.14898106934942,-6.466957551503754,5.18583226422355,2,-2.25,-6.450000762939453,-12.924999237060547,-14.424999237060547,12.25,2,0.038515095367785745,1.202532574642577,106.0500030517578,3.3333333333333335,107.6999969482422,-1.1999969482422017,108.5,0.038515095367785745
1593,2006-02-09,113.9000015258789,115.8499984741211,107.8000030517578,107.9499969482422,393785.0,0.05707658028657914,-1.5760016796895433,3.131578841698214,76.34921030903413,72.96959103463237,-7.816242561211311,-13.550327213339557,-17.532033020071793,-18.45854773772824,28.682058114437826,8.099998474121094,5.800987938357906,12.01500053405762,0.39822164317615716,23.631779424939083,6.2066110886168815,17.82338997949836,-10.7846031215566,82.81940783790996,8.996719724013488,5.808389445440732,2,-5.075000762939453,-9.275001525878906,-19.375,-20.125,8.650001525878892,3,-0.013169446706804422,2.3684151351004217,107.75,1.202532574642577,106.0500030517578,3.3333333333333335,107.6999969482422,-0.013169446706804422
1594,2006-02-10,111.9499969482422,114.3000030517578,111.0,114.3000030517578,213039.0,-0.01712032090880744,1.808505941172673,-0.394958705132459,76.960004140626,73.6395662279959,-5.162868241449559,-10.93633614689601,-15.387489376451128,-16.402304647664565,29.262409578748493,3.3000030517577983,6.372622807589465,9.287496185302743,-2.8532501511405854,21.42824252174607,3.2171230170810787,15.357869353524407,-7.399993896484403,65.63874845647594,-11.889736802322346,6.070373168221662,2,-3.1249961853027486,-7.324996948242202,-17.424995422363295,-18.174995422363295,10.75,4,0.02143815624209866,-1.5760016796895433,113.9000015258789,2.3684151351004217,107.75,1.202532574642577,106.0500030517578,0.02143815624209866
1595,2006-02-13,117.0,117.0,111.4499969482422,111.5,269631.0,0.045109452339624045,1.0181829279119265,-2.3404194532822826,80.13793527283455,74.87182250508948,-8.960410313297814,-15.131851294287515,-20.1480229903336,-21.306843130723294,30.968545489085177,5.550003051757798,6.748020512954852,13.302499389648432,-0.02572307005520713,26.63072184935207,6.6383881597966194,19.966610619500244,-10.86799758911134,100.0,17.194353452418454,6.664111229851817,2,-7.599998474121094,-11.799999237060547,-22.474998474121094,-23.224998474121094,12.800003051757784,0,-0.017094017094017144,1.808505941172673,111.9499969482422,-1.5760016796895433,113.9000015258789,2.3684151351004217,107.75,-0.017094017094017144
1596,2006-02-14,114.1500015258789,120.0,114.0,116.8000030517578,276395.0,-0.02435896131727433,-3.0677902980114466,-0.48181845925070765,70.82729016445613,74.25071668953784,-4.8400889458685015,-11.326787574386032,-17.069553992404735,-18.335257885489,33.18744328319316,6.0,6.945601523644186,9.477500915527344,-3.916780872243322,22.87178270329801,2.780360021642011,16.174641809412677,-6.279119500732435,62.13592472724295,-19.71875011529393,6.697140893885331,2,-1.9000015258789062,-7.450000762939453,-19.700002670288086,-20.375,13.799995422363295,1,0.021901007153584784,1.0181829279119265,117.0,1.808505941172673,111.9499969482422,-1.5760016796895433,113.9000015258789,0.021901007153584784
1597,2006-02-15,114.4499969482422,115.0,113.0999984741211,114.1500015258789,162008.0,0.00262808075648846,1.7142849357769168,-0.1132057545754808,68.49529859286639,73.92816061813659,-4.631682388259122,-10.661221706814999,-17.08452546902143,-18.51787287327575,36.354889752055385,1.9000015258789062,7.331941825222216,8.817496490478533,-4.48518348995151,22.120176470908575,2.1661565002635115,15.468836480693554,-4.3958736876221,54.508160327388836,-26.25519906030742,6.651339990215024,2,-2.1999969482422017,-7.749996185302749,-20.04999732971193,-19.849994659423842,11.550003051757798,2,0.017911778998865868,-3.0677902980114466,114.1500015258789,1.0181829279119265,117.0,1.808505941172673,111.9499969482422,0.017911778998865868
1598,2006-02-16,113.4000015258789,115.0,112.25,115.0,213581.0,-0.009174272174407583,2.437503278258589,-5.333409628442564,64.87342803605999,72.92281232840855,-2.7937882214812078,-8.752580589734663,-15.7235926420351,-17.360201212483204,38.51083528612783,2.75,7.828323794977081,6.9375011444091825,-6.113888897246355,19.98889118606472,0.4118061235814139,13.463196165236951,-1.555620452170416,26.666683620876736,-50.0889040940839,6.525695020827766,2,-1.1500015258789062,-6.700000762939453,-18.91250228881836,-18.450000762939453,12.849998474121094,3,0.05820104396219894,1.7142849357769168,114.4499969482422,-3.0677902980114466,114.1500015258789,1.0181829279119265,117.0,0.05820104396219894
1599,2006-02-17,113.75,114.4499969482422,112.5999984741211,114.0,112038.0,0.0030864062558342287,2.2174057267202167,0.15625014901175405,67.36673079141639,71.91127382618248,-2.5934910415921024,-8.228897812840813,-15.758623328813371,-17.594604880338522,40.59789995117167,1.849998474121108,7.656518004007864,6.464999771118158,-6.223456548955767,19.153456091192083,0.12077161108119583,12.809227931155121,6.25,26.900610886740438,-46.78948186640905,6.344228160036961,2,-1.5,-7.049999237060547,-19.087499618530273,-18.799999237060547,12.099998474121094,4,0.07736266419127724,2.437503278258589,113.4000015258789,1.7142849357769168,114.4499969482422,-3.0677902980114466,114.1500015258789,0.07736266419127724
1600,2006-02-20,113.9000015258789,114.4499969482422,112.5,114.4499969482422,77724.0,0.00131869473300128,6.090957011471616,2.199981689453182,67.96117056198045,71.57232815706205,-1.9797228684630142,-7.27102385975715,-15.61765800414257,-17.678859040440216,44.02822558822842,1.9499969482422017,7.7318375319596555,5.67500114440918,-5.953886268037465,17.303888556855824,-0.1394425618141497,11.489444850632509,5.9519984436035145,21.29034226940524,-49.10742051319657,5.814443706223324,2,-1.625,-7.200000762939453,-18.787500381469727,-18.950000762939453,12.25,0,0.07726071382329058,2.2174057267202167,113.75,2.437503278258589,113.4000015258789,1.7142849357769168,114.4499969482422,0.07726071382329058
1601,2006-02-21,115.0,117.5,114.4499969482422,115.0,1403505.0,0.009657580855002568,-4.545429324455659,-0.0,62.92135634115807,70.65471380115912,-1.8736921809570362,-7.175555837686346,-16.411132432067745,-18.729996954160242,47.79731472815112,3.5999984741210938,7.584991373198619,5.782499694824224,-4.452540833521894,16.017540223170343,0.6649794306511723,10.900019958997277,4.557919970703125,52.38095238095239,-13.880472985620365,5.117520264173058,2,-1.0999984741210938,-8.299999237060547,-19.924999237060547,-20.049999237060547,13.350006103515625,1,0.12869567871093723,6.090957011471616,113.9000015258789,2.2174057267202167,113.75,2.437503278258589,113.4000015258789,0.12869567871093723
1602,2006-02-22,114.6500015258789,116.4499969482422,114.0999984741211,115.5500030517578,274336.0,-0.003043464992357303,-1.3499895096225514,-100.0,66.0117975370685,69.50611238205184,-0.4939415111395533,-5.9616468491011005,-15.69755244933856,-18.333475507795242,49.388619564660544,2.349998474121108,7.463923581394212,4.6900012969970675,-4.795588346367552,14.175590940361687,-0.05279352468524223,9.432796118679377,4.625601645996099,45.71431477864583,-18.89713999871084,4.742794821682308,2,0.8499984741210938,-7.950000762939453,-19.662500381469727,-19.700000762939453,13.999992370605469,2,0.11600519184782754,-4.545429324455659,115.0,6.090957011471616,113.9000015258789,2.2174057267202167,113.75,0.11600519184782754
1603,2006-02-23,115.5500030517578,116.0,114.3499984741211,114.8000030517578,267929.0,0.007849991399047074,1.000009247785121,-0.8333319204849028,64.4763977463355,68.11904500490844,-1.268693202236875,-6.161567193628727,-16.204734883961024,-19.143725389106848,50.07248049138313,1.6500015258789062,7.674006371489554,4.94500274658202,-4.195761936901917,14.085767430065957,0.37462040484005854,9.515385088323981,3.4545759932422015,61.00006103515596,-0.3178391968197545,4.570382341741965,2,0.17499542236329546,-8.200004577636705,-20.87500190734862,-20.50000381469725,12.999999999999986,3,0.09043701144310123,-1.3499895096225514,114.6500015258789,-4.545429324455659,115.0,6.090957011471616,113.9000015258789,0.09043701144310123
1604,2006-02-24,117.5500030517578,117.5500030517578,115.6999969482422,116.5,143690.0,0.01730852399116034,2.523810907822691,1.4000040690103976,69.27595070363648,66.9121578305531,-2.671758672701074,-7.477775386051178,-17.795083505369078,-21.027860613635553,50.871710707336625,2.0,7.855923629728949,6.267502593994124,-2.8204466880636403,15.355451876051887,1.7235279529652416,10.811477235023006,1.194392831442201,100.0,39.31694524919065,4.543974641028885,2,-1.4250030517577983,-10.200004577636705,-22.75000190734862,-22.45000076293944,14.550003051757827,4,0.07401103124099073,1.000009247785121,115.5500030517578,-1.3499895096225514,114.6500015258789,-4.545429324455659,115.0,0.07401103124099073
1605,2006-02-27,116.6999969482422,117.6999969482422,116.4499969482422,117.0,142544.0,-0.00723101728156772,-2.1249880791166307,-0.28571636173396503,71.515139184817,66.98858549948207,-2.0884009428792183,-5.848637391767838,-16.482052676951625,-20.099287184542277,51.721574197269604,1.25,7.228367342722521,4.732496643066426,-3.773493367698549,13.238486653831401,0.4795016376839385,8.985491648448914,1.7946230996298027,72.22221044846034,10.668294460182366,4.252995005382487,2,-1.724998474121108,-9.349998474121108,-21.724996566772475,-21.349994659423842,13.949996948242173,0,0.07840618479139305,2.523810907822691,117.5500030517578,1.000009247785121,115.5500030517578,-1.3499895096225514,114.6500015258789,0.07840618479139305
1606,2006-02-28,117.0,118.1999969482422,115.6500015258789,117.0,250056.0,0.002570720305081542,1.1250015894612229,-0.0,69.80727533644482,67.13436069321301,-2.169794125551178,-5.302108352025641,-16.322117335893793,-20.33334964098306,52.720372355953614,2.5499954223632955,6.733461250286354,4.322499847412104,-3.284594008371613,11.92959370319582,0.5189529195202454,8.126046775303962,1.2548352459571248,70.73177085756262,9.719765260289563,3.8035469278918597,2,-1.7750015258789062,-9.625,-22.024999618530273,-21.64999771118164,13.25,1,0.07820514124682831,-2.1249880791166307,116.6999969482422,2.523810907822691,117.5500030517578,1.000009247785121,115.5500030517578,0.07820514124682831
1607,2006-03-01,116.5,118.4499969482422,116.5,117.8499984741211,230563.0,-0.004273504273504258,-1.888887633020078,-100.0,57.344626558475866,66.29782719570366,-1.5068855549581457,-4.364294414861405,-15.395579711908724,-19.748091452915304,52.8911579667217,1.9499969482422017,5.511741186956414,3.4024997711181584,-4.0667691652242866,10.871768707460603,-0.3321346970530641,7.137134239289381,-4.0,52.439081122823815,-5.574246452517471,3.734634468171223,3,-1.0250015258789062,-9.125,-21.5,-21.14999771118164,15.100006103515625,2,0.10171679058811689,1.1250015894612229,117.0,-2.1249880791166307,116.6999969482422,2.523810907822691,117.5500030517578,0.10171679058811689
1608,2006-03-02,114.0,116.9000015258789,113.4499969482422,116.75,289810.0,-0.02145922746781115,1.2622958200965462,2.037039339463229,55.61644671714466,64.99224007634015,1.2149384097491236,-1.3424309579390723,-12.482850292742341,-17.137385497461224,52.510690677800945,3.4500045776367045,4.866289020696684,0.5274997711181584,-6.2699826447700815,7.324982187006398,-2.8712414368259687,3.9262409790622854,-1.3810000610351523,11.000061035155966,-44.14647769991271,3.398741207944122,3,1.4749984741210938,-4.474998474121094,-17.39999771118164,-17.9499969482422,15.399993896484375,3,0.12850871839021383,-1.888887633020078,116.5,1.1250015894612229,117.0,-2.1249880791166307,116.6999969482422,0.12850871839021383
1609,2006-03-03,114.5,116.0,112.9000015258789,112.9000015258789,185386.0,0.004385964912280604,-2.8750017881410486,-0.581817626953125,40.87591037631299,61.98276672237709,0.930350239984989,-1.4439084213689881,-12.586427415969155,-17.524244848182605,51.752393698982814,3.0999984741210938,4.347658536390014,0.7274997711181612,-5.663404809058605,7.118404351294927,-2.467952518970222,3.9229520612065443,-1.7643801208496086,28.82882511351304,-19.79126791795141,3.195452290088383,3,1.1749992370605469,-3.5999984741210938,-15.762500762939453,-16.625,13.199996948242202,4,0.12270745023369245,1.2622958200965462,114.0,-1.888887633020078,116.5,1.1250015894612229,117.0,0.12270745023369245
1610,2006-03-06,114.5999984741211,116.0999984741211,113.1999969482422,113.1999969482422,131131.0,0.0008733491189614195,-3.142854807330814,0.8750017881410397,52.054781158246925,60.77536947983141,1.0505668026505504,-1.0545381517319186,-12.28066764135096,-17.476639978769782,51.82296757696297,2.900001525878892,4.048766727176684,0.4824981689453125,-5.237942513858769,6.202938851749394,-2.3777221724567283,3.3427185103473533,-1.7500910535888607,30.63060090810482,-15.607327315973176,2.8602203414020395,3,1.0750007629394531,-3.6999969482421875,-15.76249885559082,-16.724998474121094,10.25,0,0.15270512968938976,-2.8750017881410486,114.5,1.2622958200965462,114.0,-1.888887633020078,116.5,0.15270512968938976
1611,2006-03-07,113.0,114.1500015258789,112.6999969482422,113.5999984741211,145251.0,-0.013961592455713712,-1.4166650772155696,-0.42856987155383786,44.08164510921548,58.338685876736626,2.611676082099109,1.151891435110798,-10.320598848461117,-15.699320800757363,52.43959534324061,1.900001525878892,3.594399594606358,-1.4650001525878906,-5.798116686183391,2.86811638100761,-3.631558419385641,0.7015581142098597,5.449996948242202,5.217444378396492,-38.32305573023834,2.166558266797747,3,2.5749969482422017,-2.0999984741210938,-14.162500381469727,-15.125,13.050003051757798,1,0.15619463625207408,-3.142854807330814,114.5999984741211,-2.8750017881410486,114.5,1.2622958200965462,114.0,0.15619463625207408
1612,2006-03-08,111.9000015258789,113.5,111.6999969482422,113.4000015258789,254632.0,-0.009734499770983174,1.117654450637712,2.5000063578449447,43.90244053725807,56.05269063128359,3.666093001787459,2.7180970729351657,-8.83365034288397,-14.397856948973399,52.91826190716606,1.8000030517577983,3.064449314101381,-2.772498703002924,-6.010834370975061,0.46583696496921334,-4.391666536988993,-1.1533308690168553,6.434995422363301,3.8462384917284536,-40.1007860512952,1.6191678339860718,3,3.1749954223632955,-1.0,-12.737503051757812,-14.025001525878906,13.949996948242188,2,0.16398568564699545,-1.4166650772155696,113.0,-3.142854807330814,114.5999984741211,-2.8750017881410486,114.5,0.16398568564699545
1613,2006-03-09,112.4000015258789,113.5,111.8000030517578,112.0,189217.0,0.004468275184825288,-3.250016689395919,-0.2666676839192708,44.57832137449158,53.30850959471193,2.9863187123078063,2.2134433462141487,-8.942583671045043,-14.687446992217232,51.84181327723045,1.6999969482422017,2.704656400480445,-2.1974987030029354,-5.5775448293371,1.1825474233312292,-3.8875217661700248,-0.507475639835846,5.669595422363301,15.90918942913048,-28.946805011161373,1.6900230631670834,3,2.6749954223632955,-0.15000152587890625,-11.300003051757812,-12.625,14.199996948242188,3,0.17081854374544747,1.117654450637712,111.9000015258789,-1.4166650772155696,113.0,-3.142854807330814,114.5999984741211,0.17081854374544747
1614,2006-03-10,114.3499984741211,114.4000015258789,111.4000015258789,111.8000030517578,154649.0,0.01734872706201185,1.2641496396912544,6.374964237349594,51.57893666049891,51.093375980898806,0.5974986785154499,0.4769194133161676,-10.475627356323102,-16.384817806711624,50.80373107691345,3.0,2.324602651397427,-0.3675018310546818,-3.5141412835198054,2.7791376214104417,-1.9408215572872507,1.205817895177887,3.4648144741211127,62.7659332703502,14.312338980313072,1.5733197262325649,3,0.5750007629394531,-2.0999984741210938,-13.25,-14.574996948242188,16.20000457763669,4,0.1316134291490112,-3.250016689395919,112.4000015258789,1.117654450637712,111.9000015258789,-1.4166650772155696,113.0,0.1316134291490112
1615,2006-03-13,115.0,115.1999969482422,113.0500030517578,112.9000015258789,120089.0,0.005684315999584522,-1.3888881824616666,0.8235302917425822,50.0,48.89256761018272,-0.35649638244517234,-0.34846561663827913,-10.710256826654955,-16.801396296685965,49.42477017064407,2.1499938964844034,1.9453289819731054,0.38249969482421875,-2.5804776654744046,3.345477055122842,-1.098988985325093,1.8639883749735304,2.429924262900414,94.73691607455098,44.84766823876089,1.4814886801493146,3,-0.07500076293945312,-2.75,-13.41250228881836,-14.75,14.800003051757784,0,0.11043475607167141,1.2641496396912544,114.3499984741211,-3.250016689395919,112.4000015258789,1.117654450637712,111.9000015258789,0.11043475607167141
1616,2006-03-14,116.6500015258789,116.6999969482422,114.5999984741211,114.6999969482422,81838.0,0.014347839355468794,1.0487835740629634,0.9285742831088648,56.62251387942936,48.81233286806644,-2.303616109209912,-1.8989293756249026,-11.946163241299857,-18.234751146126683,47.770682017906225,2.099998474121108,1.2532196029732887,1.907501220703125,-1.1807233273883924,4.995725768794642,0.3633889466573663,3.4516134947488837,0.41812737280021395,99.05668932934658,46.63009955474008,1.5441122740457596,3,-2.5,-4.400001525878906,-15.012502670288086,-16.400001525878906,19.04999542236331,1,0.07029572945546003,-1.3888881824616666,115.0,1.2641496396912544,114.3499984741211,-3.250016689395919,112.4000015258789,0.07029572945546003
1617,2006-03-15,116.5,117.75,116.25,117.0999984741211,184917.0,-0.0012859110494364279,-1.727276510448817,-0.30769080288429784,53.310092488425724,48.55607128709767,-2.4067053635929483,-1.6732611506748185,-11.378495633790124,-17.835639864235702,46.55790620689092,1.5,0.5322586746975304,1.6549995422363253,-1.5270055495653452,4.837004634037996,0.06399699633549005,3.2460020881371605,-5.099998474121094,80.31495589968605,27.776013925573437,1.5910025459008346,3,-1.9249992370605469,-4.224998474121094,-13.787500381469727,-16.25,21.5,2,0.08197427512238464,1.0487835740629634,116.6500015258789,-1.3888881824616666,115.0,1.2641496396912544,114.3499984741211,0.08197427512238464
1618,2006-03-16,120.0,120.0,116.5999984741211,116.5999984741211,239586.0,0.030042918454935563,1.0,-5.666683620919853,57.72869402144516,50.42860280322347,-5.549712404340198,-4.904931963760589,-14.401876401829583,-21.05566519316308,45.86872655237399,3.5,-0.07294886723336447,4.824999618530271,0.9751194482943362,8.674879788766205,2.9000595334123034,6.749939703648238,-8.472998504638667,100.0,51.25599673744044,1.9249400851179665,3,-4.299999237060547,-6.099998474121094,-16.600000381469727,-19.75,18.300003051757784,3,0.04874998728434243,-1.727276510448817,116.5,1.0487835740629634,116.6500015258789,-1.3888881824616666,115.0,0.04874998728434243
1619,2006-03-17,122.5500030517578,123.9000015258789,119.4000015258789,119.9000015258789,320599.0,0.021250025431315045,-1.4657523938521737,0.7794118637031676,66.66668115744193,52.052147247578475,-7.641301779439502,-7.127277014630721,-16.435802107296766,-23.309619762852734,45.39481374006379,4.5,-0.180764661224174,6.935002517700184,1.9320449101579698,11.937960125242398,4.433523713929077,9.436481321471291,-10.684081616210918,87.55761600021364,40.057416908062756,2.501478803771109,3,-4.900001525878892,-5.100002288818345,-15.825002670288072,-18.975002288818345,17.4499969482422,4,0.033047697441939805,1.0,120.0,-1.727276510448817,116.5,1.0487835740629634,116.6500015258789,0.033047697441939805
1620,2006-03-20,122.6999969482422,123.0,120.8000030517578,122.5999984741211,260132.0,0.0012239403733107501,5.2856644614228045,0.03773525152516384,66.37930732088896,54.52966527109774,-7.2878780669356615,-6.940012354615462,-16.067006793103047,-23.195613512042186,44.94643743383379,2.1999969482422017,-0.04732114056064063,6.6449966430664205,0.8000801018067563,12.489913184326085,3.7225383724365884,9.567454913696253,-10.112030707275395,87.09672920580506,40.778083798599795,2.9224582706298317,3,-5.0499954223632955,-5.0499954223632955,-15.974996566772475,-19.12499618530275,12.800003051757798,0,0.06397723144872525,-1.4657523938521737,122.5500030517578,1.0,120.0,-1.727276510448817,116.5,0.06397723144872525
1621,2006-03-21,129.80000305175778,131.60000610351562,121.4000015258789,121.4000015258789,440732.0,0.0578647618590451,-1.4285720773293573,84.001297016849,77.70833969116208,58.28587628819819,-13.1355326605279,-13.570136754126167,-22.548577199172087,-30.019587394946257,44.41073715451868,10.200004577636719,0.5491552919286704,13.005002593994107,4.555342932571335,21.454662255416878,8.780172763282721,17.229832424705492,-16.533314693696255,88.27360041670873,40.964051897432704,4.224829830711389,3,-8.299999237060518,-8.299999237060518,-22.500001907348604,-25.650001525878878,6.550003051757841,1,0.0,5.2856644614228045,122.6999969482422,-1.4657523938521737,122.5500030517578,1.0,120.0,0.0
1622,2006-03-22,127.9499969482422,132.5,126.25,128.89999389648438,269378.0,-0.01425274314344882,-1.8735692662787067,-0.11309485424680048,79.87150599961065,62.20734124654475,-9.799983140165793,-11.249402408899343,-20.108224529851952,-27.886335689879928,44.05385996075311,6.25,0.9723258254665126,10.489996719360363,0.7553814646815908,20.224611974039135,5.622689092020977,15.357304346699749,-13.216643170544344,71.38363135153041,18.67642954045065,4.867307627339387,3,-5.999996185302749,-5.999996185302749,-18.474996566772475,-22.299995422363295,10.050003051757798,2,0.06057053681005575,-1.4285720773293573,129.80000305175778,5.2856644614228045,122.6999969482422,-1.4657523938521737,122.5500030517578,0.06057053681005575
1623,2006-03-23,126.0,128.14999389648438,125.6999969482422,127.5999984741211,268906.0,-0.015240304765548385,-1.2272653185785933,1.6842143304582722,73.18548101788421,64.60806839736534,-6.389917654214386,-8.934450747626911,-17.579980231858002,-25.67991883549729,43.58731915320914,2.4499969482421733,1.6535921062675243,8.017499923706055,-2.384386264634287,18.419386112046396,2.816556829535884,13.218443017876226,-9.489981600071928,50.381673609804764,-5.125145249138683,5.200943094170174,3,-3.2249984741210938,-4.049999237060547,-16.524999618530273,-20.349998474121094,14.75,3,0.09523809523809534,-1.8735692662787067,127.9499969482422,-1.4285720773293573,129.80000305175778,5.2856644614228045,122.6999969482422,0.09523809523809534
1624,2006-03-24,126.25,126.9000015258789,125.8499984741211,126.0,233660.0,0.001984126984126977,-2.818171729782217,-0.15625014901175405,73.3466921611732,67.20214530416236,-5.33546643819308,-8.958559929249702,-17.235293904070573,-25.639902765248664,42.87089961113052,1.0500030517578125,2.514892154239334,7.83250007629394,-3.2016705459562047,18.866670698544098,2.3154147651688675,13.349585387419012,-8.14098344006473,46.58118264775278,-11.573615786395344,5.517085311125077,3,-2.700000762939453,-4.299999237060547,-16.774999618530273,-20.599998474121094,18.399993896484375,4,0.09544556872679433,-1.2272653185785933,126.0,-1.8735692662787067,127.9499969482422,-1.4285720773293573,129.80000305175778,0.09544556872679433
1625,2006-03-27,125.8499984741211,127.9499969482422,125.8000030517578,127.5500030517578,111554.0,-0.0031683289178526808,-1.3888881824616666,-6.800018310546818,77.05261967625043,69.4721570593647,-3.6146586397495213,-8.261486470349467,-16.229769216336223,-24.93170301882445,42.13415386253586,2.1499938964844034,3.42026285606417,6.974998474121094,-4.508925924880515,18.458922873122702,1.2330362746202894,12.716960673621898,-6.301883570179356,40.09006810782054,-23.738100303405304,5.741962199500805,3,-1.4749984741210938,-3.8999977111816406,-16.374998092651367,-20.199996948242188,20.099998474121094,0,0.1124354525025173,-2.818171729782217,126.25,-1.2272653185785933,126.0,-1.8735692662787067,127.9499969482422,0.1124354525025173
1626,2006-03-28,126.1500015258789,127.8000030517578,125.8000030517578,125.9000015258789,116501.0,0.0023838145045309567,-7.888949170932944,-0.14705842754114376,81.04573512086026,72.55389512963521,-2.7103985891510263,-8.264575990384614,-15.855085849690852,-24.92661803208142,41.81106141722258,2.0,4.170769305498155,6.817501449584967,-5.073728081945177,18.70873098111511,0.8718866838198949,12.763116215350038,-5.306698112331347,6.61771140706148,-62.12103879159773,5.945614765765071,3,-1.6000022888183594,-4.200000762939453,-16.662500381469727,-20.5,20.599998474121094,1,0.07411810036485011,-1.3888881824616666,125.8499984741211,-2.818171729782217,126.25,-1.2272653185785933,126.0,0.07411810036485011
1627,2006-03-29,128.35000610351562,128.64999389648438,125.8000030517578,125.9000015258789,121427.0,0.017439592160332973,-1.1509352480703277,9.800018310546875,82.35292843199498,75.28992117525186,-3.4114597458106033,-10.04637165345585,-17.36027189459351,-26.812031221752818,41.46122800246785,2.8499908447265767,5.047726663709113,8.425005722045896,-4.039069728294095,20.889081172385886,2.1929679968759075,14.657043447215884,-6.341033031322823,89.83091175238317,13.814332637028286,6.2320377251699925,3,-2.400005340576172,-6.400005340576172,-18.050004959106445,-22.70000457763672,16.699996948242188,2,0.062329564624624245,-7.888949170932944,126.1500015258789,-1.3888881824616666,125.8499984741211,-2.818171729782217,126.25,0.062329564624624245
1628,2006-03-30,128.64999389648438,128.89999389648438,126.9000015258789,128.60000610351562,66037.0,0.0023372635660554586,6.2728609477305515,0.020403142681867298,81.0869362584202,76.89217174202722,-2.632215959713932,-9.689320824614555,-16.99759849356971,-26.808456567192707,42.70819382234724,1.9999923706054688,5.779049440791482,7.9924938201904325,-4.724807749007823,20.709795389388688,1.6338430355912976,14.351144604789567,-5.591918131510852,91.93546005384896,13.654409492515597,6.358650784599131,3,-1.9999923706054688,-6.699993133544922,-17.54999351501465,-22.99999237060547,18.850006103515625,3,0.07267785889705469,-1.1509352480703277,128.35000610351562,-7.888949170932944,126.1500015258789,-1.3888881824616666,125.8499984741211,0.07267785889705469
1629,2006-03-31,128.55000305175778,128.94999694824222,127.0,128.60000610351562,95065.0,-0.000777231632105968,4.200097658236544,-1.000305250305819,80.17818461845883,78.42538033064609,-1.7786663794306605,-8.941188764495664,-16.238564679434944,-26.431942091671004,44.28509152131678,1.949996948242216,6.679854502430203,7.190002822875954,-5.646811201841416,20.026816847593324,0.7715958105172689,13.608409835234639,-4.547734863281619,87.30175645956491,10.643639213561912,6.418407012358688,3,-1.600002288818331,-6.600002288818331,-17.01250457763669,-22.900001525878878,16.149993896484403,4,0.09490468034707211,6.2728609477305515,128.64999389648438,-1.1509352480703277,128.35000610351562,-7.888949170932944,126.1500015258789,0.09490468034707211
1630,2006-04-03,132.10000610351562,134.25,129.0,129.0,175868.0,0.02761573681432372,-2.387090105433103,-61.99633811409354,81.7248573835781,78.87166007424787,-4.308096655557549,-11.713468808232875,-19.003761803806952,-29.678777714539905,46.1061744947237,5.699996948242216,7.4046791222205,9.865005493164062,-3.4099064368517986,23.139917423179938,3.2275495281561177,16.502461458171993,-7.247964733887073,74.55627605958338,0.7012130254574771,6.637455965007935,4,-2.1250076293945312,-9.275005340576172,-20.362506866455078,-26.45000457763672,8.79998779296875,0,0.09500368821432437,4.200097658236544,128.55000305175778,6.2728609477305515,128.64999389648438,-1.1509352480703277,128.35000610351562,0.09500368821432437
1631,2006-04-04,130.64999389648438,131.35000610351562,130.0,131.10000610351562,187790.0,-0.010976624829941328,1.8420815933183425,-0.14516494226282475,77.58282426104952,78.61736210329664,-3.0450534832240947,-9.352892909157987,-16.771223934238094,-27.99721558299261,48.27562215956824,2.100006103515625,7.762217975140288,7.532493591308594,-5.501965786704858,20.56695296932203,1.0152639023018821,14.04972328031532,-4.670197491211255,57.39636208668087,-14.995430908106755,6.51722968900672,4,-0.6749954223632812,-7.824993133544922,-19.48749542236328,-24.99999237060547,6.050003051757841,1,0.11710680265228479,-2.387090105433103,132.10000610351562,4.200097658236544,128.55000305175778,6.2728609477305515,128.64999389648438,0.11710680265228479
1632,2006-04-05,130.25,132.64999389648438,129.19999694824222,130.30000305175778,150797.0,-0.003061568428401884,-2.209285820741987,0.11111487861108563,72.7272696515245,78.56644972925666,-2.5529656602168984,-7.9134003039706755,-15.72712473754251,-27.320939023089664,51.09147657488907,3.449996948242159,8.163153475351422,6.214999771118158,-6.055765867064963,18.48576540930128,0.0796169520266119,12.350382590209719,-3.2777791633596536,45.57821999441549,-22.357940797430203,6.135382819091558,4,-0.22499847412109375,-7.424999237060547,-18.950000762939453,-24.599998474121094,4.75,2,0.12667946257197693,1.8420815933183425,130.64999389648438,-2.387090105433103,132.10000610351562,4.200097658236544,128.55000305175778,0.12667946257197693
1633,2006-04-06,131.60000610351562,132.35000610351562,130.39999389648438,130.44999694824222,268816.0,0.010364730161348312,-2.1199814455389947,-22.998779371388764,71.19438047904724,78.32730398679823,-3.3805770600665994,-8.170124676601887,-16.495936321932035,-28.384805651731327,54.05950326177145,2.100006103515625,7.609717797963668,6.605005645751959,-4.807265078752636,18.017276370256553,0.8988702834996616,12.311141008004256,-3.7544517672721156,63.44836004849138,-1.9229603234165182,5.7061353622523,4,-1.5750045776367188,-8.775005340576172,-20.175006866455078,-25.900005340576172,-1.95001220703125,3,0.10220361948663226,-2.209285820741987,130.25,1.8420815933183425,130.64999389648438,-2.387090105433103,132.10000610351562,0.10220361948663226
1634,2006-04-07,129.39999389648438,132.0,129.05000305175778,131.89999389648438,122486.0,-0.016717417211217556,1.185173045188438,-2.173895736861014,64.31621785876372,76.9121482292997,-0.7674544811516455,-5.04336991024357,-13.77183210216603,-25.93089602159624,56.63904818889809,2.949996948242216,7.079997648919033,3.652493667602542,-6.743886436496865,14.048873771701935,-1.5456963844471545,8.850683719652238,-0.785906080590081,7.618931361607142,-52.73210121188113,5.198190052049698,4,0.6250076293945312,-6.574993133544922,-16.899993896484375,-23.699993133544922,-1.899993896484375,4,0.13987640616115504,-2.1199814455389947,131.60000610351562,-2.209285820741987,130.25,1.8420815933183425,130.64999389648438,0.13987640616115504
1635,2006-04-10,127.6999969482422,129.39999389648438,127.0,129.39999389648438,188315.0,-0.013137534995574351,1.8235272998177918,0.6799987792968694,44.16665465744483,72.81447262225355,1.3662362928810552,-2.4697631787291527,-11.524453691178152,-23.98590612329393,58.74100540619649,2.399993896484375,6.799824418277865,1.3174968719482507,-7.78590217713311,10.420895921029597,-3.2342026525924297,5.869196396488931,6.550003051757798,12.389339901371653,-42.59433156025864,4.551699524540676,4,2.3250045776367045,-4.874996185302749,-14.412496566772475,-21.37499618530275,0.10000610351559658,0,0.13312451375304435,1.185173045188438,129.39999389648438,-2.1199814455389947,131.60000610351562,-2.209285820741987,130.25,0.13312451375304435
1636,2006-04-11,124.8499984741211,127.5999984741211,124.8499984741211,127.0500030517578,128417.0,-0.022317921239075944,-1.499994798150916,1.294122662932747,41.84211255440458,68.31327085807683,4.483974463313274,1.0815061496238059,-8.14245767975936,-20.88663796081326,60.18348650008416,2.849998474121108,6.420282031736093,-1.9425014495849666,-9.861917141768942,5.976914242599008,-5.902209295676954,2.017206396507021,9.255001525878896,0.0,-50.72356290078455,3.959707846091987,4,4.700000762939453,-2.0249977111816406,-11.562498092651367,-18.324996948242188,-4.400001525878892,1,0.12855423002420086,1.8235272998177918,127.6999969482422,1.185173045188438,129.39999389648438,-2.1199814455389947,131.60000610351562,0.12855423002420086
1637,2006-04-12,126.0500030517578,127.0,123.6500015258789,127.0500030517578,141265.0,0.009611570623170085,6.444491539791565,0.45454450875471497,50.13699454780926,64.87438844578674,3.2669601024943375,0.6678909466253629,-8.9564127595456,-21.862193519201426,61.24912035558199,3.3499984741210938,6.019804845804828,-1.2199970245361413,-7.510542265946313,5.070548216874016,-4.365269645241213,1.9252755961689303,7.6847968872070425,27.58620992048756,-22.223033014922326,3.1452726207050787,4,2.899997711181655,-3.225002288818345,-12.812503814697251,-19.525001525878892,1.0,2,0.08449023116732013,-1.499994798150916,124.8499984741211,1.8235272998177918,127.6999969482422,1.185173045188438,129.39999389648438,0.08449023116732013
1638,2006-04-13,125.8499984741211,126.5999984741211,124.8000030517578,126.0,42470.0,-0.001586708233196843,1.6666628990601917,0.15000152587890625,48.9010959068343,61.399156366717335,3.383866321966252,1.400435100215816,-8.313142625799301,-21.425447333026725,61.8489499975106,1.7999954223632955,5.499567169673128,-1.7125015258789062,-7.051818191128007,3.626815139370194,-4.3821598585034565,0.957156806745644,7.279713560058582,26.347273655924297,-22.884239841438614,2.6696583326245533,4,3.1000022888183594,-3.0249977111816406,-12.862499237060547,-19.324996948242188,-1.75,3,0.07270561491314154,6.444491539791565,126.0500030517578,-1.499994798150916,124.8499984741211,1.8235272998177918,127.6999969482422,0.07270561491314154
1639,2006-04-18,126.5999984741211,127.5999984741211,126.0,127.0,104252.0,0.005959475638406264,1.0,2.6666497126290625,52.02156134685209,58.098790140414444,2.601773408658147,1.021795652819975,-8.666498670826869,-21.93992463787012,61.83478845402867,1.75,4.706415204144378,-1.165001296997076,-5.9859118253474435,3.6559092313532915,-3.5754565611722455,1.2454539671781077,5.960930929560533,51.30436282529459,0.8786575542628157,2.410455264175181,4,1.5499992370605469,-3.7749977111816406,-12.9375,-20.0,-0.5999984741210938,1,0.024091591304298055,1.6666628990601917,125.8499984741211,6.444491539791565,126.0500030517578,-1.499994798150916,124.8499984741211,0.024091591304298055
1640,2006-04-19,130.55000305175778,130.55000305175778,127.0500030517578,127.0500030517578,169696.0,0.03120066844585412,-1.0000000000000082,-8.74996662152622,59.9099044917504,56.135132388270094,-1.7782199722145435,-2.4347849853033097,-12.139991520815329,-25.641021725052127,62.02425667078486,3.9500045776366903,4.061705219100844,2.3925029754638274,-1.9462200216591725,6.731225972586827,0.22314147690232744,4.561864474025327,1.4762706792556912,100.0,42.21392535670566,2.169361498561499,4,-2.4000053405761435,-6.900001525878878,-16.96250343322751,-23.95000457763669,-2.25,2,-0.023362719114978336,1.0,126.5999984741211,1.6666628990601917,125.8499984741211,6.444491539791565,126.0500030517578,-0.023362719114978336
1641,2006-04-20,129.80000305175778,130.94999694824222,129.10000610351562,130.35000610351562,132521.0,-0.0057449251816765745,1.114293686293964,-0.15714372907366947,53.49396598064665,53.99809864706145,-1.2979658138895616,-1.7758328594090926,-10.859177846074175,-24.60403061819939,61.17111026275267,1.849990844726591,3.4332399386704253,1.6425029754638274,-2.6962200216591725,5.981225972586827,-0.5268585230976726,3.8118644740253274,1.7236943469476103,84.24664907375885,29.253527673513886,2.169361498561499,4,-1.7999992370605185,-5.375003814697237,-16.21250343322751,-23.20000457763669,-2.050003051757784,3,-0.015408320130797626,-1.0000000000000082,130.55000305175778,1.0,126.5999984741211,1.6666628990601917,125.8499984741211,-0.015408320130797626
1642,2006-04-21,135.69999694824222,137.0,129.75,129.75,181401.0,0.045454497363392354,-1.4369760398421292,-10.818116243583901,63.37760405356499,53.12956793311898,-7.089069112453558,-7.447271986587737,-16.203659762661573,-30.147078937140947,60.509524911493216,7.25,2.5329288893832,7.154996871948271,1.6631937276904978,12.646800016206043,4.40909529981937,9.900898444077157,-12.04999542236331,89.34423461519725,37.41202650019785,2.7459015721288886,4,-5.374996185302763,-9.074996948242216,-22.499996185302763,-28.999996185302763,-10.599998474121122,4,-0.11238025308000976,1.114293686293964,129.80000305175778,-1.0000000000000082,130.55000305175778,1.0,126.5999984741211,-0.11238025308000976
1643,2006-04-24,138.0,139.39999389648438,133.5,135.55000305175778,418594.0,0.01694917541254659,1.2476232550434077,0.4117644041760406,66.54988763024075,53.37775346328309,-9.371248546135632,-9.27785030344836,-18.10823440842543,-32.113854501781276,60.17040673060426,5.899993896484375,1.8479773130683554,8.85499992370606,2.065231590296321,15.644768257115814,5.4601157570011765,12.24988409041093,-14.082998504638667,89.55227959580132,40.35521838736515,3.3948841667048755,4,-6.475002288818359,-10.000003814697266,-24.57499885559082,-31.299999237060547,-12.0,0,-0.07934780397276953,-1.4369760398421292,135.69999694824222,1.114293686293964,129.80000305175778,-1.0000000000000082,130.55000305175778,-0.07934780397276953
1644,2006-04-25,138.30000305175778,139.85000610351562,136.39999389648438,137.94999694824222,237270.0,0.0021739351576650634,1.0,0.14285981203637207,62.25294213790426,55.38734096111192,-9.248610323838193,-9.095121860397484,-17.938306021673355,-32.06672059152197,59.83078923316556,3.45001220703125,1.4322121630059996,8.552502822875937,0.7773405201100729,16.3276651256418,4.664921671493005,12.440083974258869,-13.763681860351525,87.89060404524686,40.17041294815001,3.887581151382934,4,-6.5499992370605185,-8.674999237060518,-23.500001907348604,-31.60000228881833,-14.300003051757784,1,-0.1026753742899228,1.2476232550434077,138.0,-1.4369760398421292,135.69999694824222,1.114293686293964,129.80000305175778,-0.1026753742899228
1645,2006-04-26,140.0,140.0,136.0,137.05000305175778,202174.0,0.012292096245334116,1.7118672121904919,8.428415729358848,68.29745479997565,58.32682343284203,-10.080432748601226,-10.203838549945146,-19.301730050008715,-33.390203826703356,59.295763368497504,4.0,1.0269857342714772,9.544999694824213,0.7542801693668935,18.335719220281533,5.1496399320955675,13.940359457552873,-14.544857713867174,100.0,51.29359351789219,4.395359762728656,4,-8.174999237060547,-9.599998474121094,-22.44999885559082,-31.349998474121094,-14.650001525878906,2,-0.09999999999999998,1.0,138.30000305175778,1.2476232550434077,138.0,-1.4369760398421292,135.69999694824222,-0.09999999999999998
1646,2006-04-27,135.5,139.64999389648438,134.60000610351562,139.64999389648438,269427.0,-0.03214285714285714,1.4337326362078728,-1.4067790473333164,58.853281074382565,59.295299713572405,-4.370460076650062,-5.235891268970505,-14.418630092821246,-28.55280050742138,58.51297041776397,5.399993896484375,0.8253126610197796,4.57749977111817,-4.243676248941938,13.398675791178263,0.1669117610881301,8.988087781148224,-8.881269096757805,56.09756097560976,6.70648470691372,4.410588010030049,4,-3.0999984741210938,-4.799999237060547,-17.849998474121094,-26.849998474121094,-10.400001525878906,3,-0.05313650884311594,1.7118672121904919,140.0,1.0,138.30000305175778,1.2476232550434077,138.0,-0.05313650884311594
1647,2006-04-28,136.35000610351562,136.89999389648438,134.60000610351562,134.64999389648438,183967.0,0.006273107775023101,-1.555559323183344,-0.40964209814173413,58.14750604069567,60.32267861733477,-4.029507007580918,-5.750667102212503,-14.877431631499263,-29.033084439409578,57.59292822687754,2.29998779296875,1.347183037878068,5.027505874633789,-4.025002231257588,14.080013980525166,0.5012518216881006,9.553759927579478,-8.660773672532812,43.846247746394226,-3.6110791373903908,4.5262540529456885,4,-3.350006103515625,-4.525005340576172,-14.85000228881836,-23.85000228881836,-16.900009155273423,4,-0.06307301590427938,1.4337326362078728,135.5,1.7118672121904919,140.0,1.0,138.30000305175778,-0.06307301590427938
1648,2006-05-02,138.0,138.5,135.10000610351562,135.10000610351562,695764.0,0.012101164815729648,-1.3448283119534448,1.705866513481492,65.03497249683889,61.76861318955554,-4.218384761257596,-7.024411477956562,-16.0751324296576,-30.28404088912174,56.6790656735141,3.399993896484375,2.2598396158429637,6.2099994659423885,-3.219273226600933,15.63927215848571,1.495363119670742,10.92463581221405,-9.325906163495802,62.96292110066856,10.033952844496547,4.71463634627166,5,-4.474998474121094,-6.174999237060547,-16.049999237060547,-25.049999237060547,-20.9499969482422,1,-0.0934782719266587,-1.555559323183344,136.35000610351562,1.4337326362078728,135.5,1.7118672121904919,140.0,-0.0934782719266587
1649,2006-05-03,140.75,142.75,137.80000305175778,138.0,211083.0,0.019927536231884035,-2.142861294916595,0.9482778578719733,72.00674371366388,63.112706436434806,-5.308355891425265,-9.289850490152844,-18.342842010361466,-32.618154600550355,55.90081314462088,4.949996948242216,3.050802496323456,8.349999618530262,-1.7512783844246087,18.451277621485147,3.2993606170528267,13.400638620007697,-11.169833670416125,75.46010432151697,16.684239725552843,5.050639001477441,5,-4.8249969482421875,-7.549999237060547,-18.38749885559082,-27.799999237060547,-28.5500030517578,2,-0.10479573712255774,-1.3448283119534448,138.0,-1.555559323183344,136.35000610351562,1.4337326362078728,135.5,-0.10479573712255774
1650,2006-05-04,144.64999389648438,146.1999969482422,140.8000030517578,140.8000030517578,259073.0,0.027708660010546282,-1.8051983052795535,1.3999966708096592,82.24754473943388,66.3075485207445,-7.8203209222020575,-12.860803159194802,-21.71011917141489,-36.0913289231937,54.67935658858269,5.4499969482421875,4.088349672687741,11.622494125366217,0.13550040924425844,23.10948784148819,5.8789972673052375,17.365990983427196,-13.752844199858885,86.63789418021433,19.583448220889323,5.743496858060984,5,-6.674995422363281,-9.724994659423828,-21.899993896484375,-31.699993133544922,-29.699996948242173,3,-0.14275834613074434,-2.142861294916595,140.75,-1.3448283119534448,138.0,-1.555559323183344,136.35000610351562,-0.14275834613074434
1651,2006-05-05,145.9499969482422,145.9499969482422,143.85000610351562,145.60000610351562,187457.0,0.008987231984870503,11.00026158608362,0.09090692909204044,82.30518169599446,68.41061270323667,-7.362809175353277,-13.655944544289525,-22.4867775376417,-36.95421660249872,53.39189100248428,2.0999908447265625,5.1565612769218205,12.157497024536127,-0.6273728280607713,24.942366877133026,5.765062098237678,18.549931950834576,-13.216505581422695,97.84482588524067,24.732228310818087,6.392434926298451,5,-6.099998474121094,-11.02499771118164,-22.78749656677246,-32.999996185302734,-32.94999694824219,4,-0.14114421997162774,-1.8051983052795535,144.64999389648438,-2.142861294916595,140.75,-1.3448283119534448,138.0,-0.14114421997162774
1652,2006-05-08,146.75,148.60000610351562,143.10000610351562,146.0,154547.0,0.005481350246560934,1.4719033315502887,2.1429131970179185,83.28025558956386,70.26954247649479,-7.186241887765277,-13.867418030931276,-22.732066341608316,-37.28087039557106,52.012563376906584,5.5,5.835256850085443,12.132500076293951,-1.7704436784043764,26.03544383099228,5.1810281989448015,19.083971953643115,-12.400527963409786,86.29625108506944,6.967914583245033,6.951471877349161,5,-5.149993896484375,-10.624996185302734,-23.5,-33.79999923706055,-38.75,0,-0.14752982300428552,11.00026158608362,145.9499969482422,-1.8051983052795535,144.64999389648438,-2.142861294916595,140.75,-0.14752982300428552
1653,2006-05-09,145.0500030517578,146.6999969482422,142.25,146.6999969482422,207434.0,-0.011584306291258506,4.393955647622395,-2.1999918619791665,78.51623716828936,72.07657525764868,-4.895889220391524,-11.70841260018284,-20.51468643069248,-35.10701557511189,50.42802857025226,4.5,6.8176567654650455,9.760003280639637,-4.8133898916812825,24.333396452960557,2.473306694479163,17.04669986680011,-8.705456245798047,67.12961066080436,-15.093219400199999,7.286696586160463,5,-3.4499969482421875,-8.924999237060547,-21.10000228881836,-32.10000228881836,-34.10000610351561,1,-0.17649090358433728,1.4719033315502887,146.75,11.00026158608362,145.9499969482422,-1.8051983052795535,144.64999389648438,-0.17649090358433728
1654,2006-05-10,147.5,148.8000030517578,145.10000610351562,145.5,285544.0,0.01689070594068154,-1.6428664850136239,-1.2121256958958329,77.47164015956199,73.09592918649162,-6.597415079758491,-13.420976205500153,-22.47263976396735,-37.071282507892505,49.610836176072226,3.75,7.158807461874233,11.304999923706049,-3.9599197562950508,26.56991960370715,3.6725400837055133,18.937459763706585,-9.439688892382406,83.74996185302734,3.6198488265989255,7.632459840000546,5,-5.799995422363281,-11.27499771118164,-23.19999885559082,-34.54999923706055,-31.5,2,-0.2064406572762183,4.393955647622395,145.0500030517578,1.4719033315502887,146.75,11.00026158608362,145.9499969482422,-0.2064406572762183
1655,2006-05-11,144.6999969482422,149.75,144.10000610351562,148.0,219547.0,-0.018983071537341134,-1.5111169132382312,-1.6500015258789062,72.64437182475675,74.62827260319986,-3.420285167349789,-9.783689321545722,-19.175582074197393,-33.769755990671314,49.68364195813088,5.649993896484375,7.155851765872683,7.654996871948242,-7.511131000951508,22.821124744847992,0.07193293549835289,15.238060808398131,-4.921335129562152,32.6666259765625,-45.00361539816481,7.583063936449876,5,-2.524993896484375,-7.999996185302734,-20.249996185302734,-31.099998474121094,-29.54999542236328,3,-0.2246026308599366,-1.6428664850136239,147.5,4.393955647622395,145.0500030517578,1.4719033315502887,146.75,-0.2246026308599366
1656,2006-05-12,140.89999389648438,144.35000610351562,140.89999389648438,143.35000610351562,313561.0,-0.02626125177540284,-1.8163224633168082,0.7424272549463862,58.44155265099136,74.66094444878829,1.3703700329131436,-4.974662289670164,-14.922104036722715,-29.493218314901895,50.327804183658955,3.8000030517578125,7.2654614730648746,3.0524940490722656,-11.058473020217576,17.163461118362108,-4.002989485572641,10.107977583717172,8.850006103515625,0.0,-73.04608238442589,7.055483534644917,5,1.5250091552734375,-4.199993133544922,-14.499994277954102,-26.42499542236328,-22.399993896484375,4,-0.18417315878173124,-1.5111169132382312,144.6999969482422,-1.6428664850136239,147.5,4.393955647622395,145.0500030517578,-0.18417315878173124
1657,2006-05-15,136.69999694824222,140.44999694824222,136.55000305175778,140.44999694824222,176878.0,-0.02980835436606044,1.079996744791697,1.5306046187190154,48.01222756409513,72.76952834515009,6.286306420000159,0.06757966024022721,-10.291967801846653,-24.854633891781944,51.02251984790116,4.349990844726591,6.956211355937711,-1.6800025939941179,-14.676211142365702,11.316205954377452,-8.178106868179896,4.81810168019166,13.050003051757784,1.1363176603188978,-66.93757352612491,6.498104274185785,5,6.45000457763669,3.8146972372032906e-06,-10.299997329711942,-22.224998474121122,-17.54999542236331,0,-0.17337232975371308,-1.8163224633168082,140.89999389648438,-1.5111169132382312,144.6999969482422,-1.6428664850136239,147.5,-0.17337232975371308
1658,2006-05-16,135.0,137.39999389648438,134.55000305175778,136.55000305175778,167647.0,-0.012435969174789951,-1.326526036509003,0.4133341471354091,45.161284548749215,69.78669954904845,8.39927456631085,2.6226857087150393,-8.092122336996269,-22.718288738477952,51.55095183815796,2.849990844726591,7.2080655508274845,-3.8374996185302734,-15.558099277592191,7.8831000405316445,-9.697799448061232,2.0228002110006855,14.222000122070312,2.9605068328270634,-60.02048511284059,5.860299829530962,5,7.150001525878906,1.7000007629394531,-8.57499885559082,-20.5,-16.3000030517578,1,-0.19999999999999996,1.079996744791697,136.69999694824222,-1.8163224633168082,140.89999389648438,-1.5111169132382312,144.6999969482422,-0.19999999999999996
1659,2006-05-17,129.64999389648438,136.80000305175778,129.64999389648438,135.0,184719.0,-0.039629674840856444,-1.6728975694345307,3.451610045185679,36.291382644350165,64.68045931626136,13.420466835844223,8.656741250307164,-2.3102484221647472,-16.97378342561575,51.45318527186858,7.150009155273409,7.323827640249988,-9.340005493164057,-20.453845809846484,1.773834823518385,-14.896925651505285,-3.783085334822829,18.69168640136718,0.0,-55.89009225396127,5.556920158341219,5,10.050003051757812,7.050006866455078,-3.2249927520751953,-15.149993896484375,-9.399993896484375,2,-0.14423446069093293,-1.326526036509003,135.0,1.079996744791697,136.69999694824222,-1.8163224633168082,140.89999389648438,-0.14423446069093293
1660,2006-05-18,127.5,130.94999694824222,123.1999969482422,127.9000015258789,290946.0,-0.016583062072497934,1.3846181835681264,0.07476655505421854,38.70056302355112,59.83550168598987,14.395769420003973,11.13754864338867,0.2523106045235295,-14.437787395517773,50.9757478011599,7.750000000000014,7.023950364877749,-11.337499237060541,-23.008689977170434,0.33369150304935147,-17.173094607115473,-5.501903867005609,19.346345385742183,20.330974895515162,-34.065047590081406,5.8355953700549446,5,8.974998474121094,8.974998474121094,-1.0749988555908203,-10.849998474121094,-8.150001525878906,3,-0.09019607843137256,-1.6728975694345307,129.64999389648438,-1.326526036509003,135.0,1.079996744791697,136.69999694824222,-0.09019607843137256
1661,2006-05-19,127.8000030517578,132.14999389648438,125.4000015258789,126.4000015258789,210599.0,0.002352965111825922,-2.9705819654657857,-3.49999046329318,37.73313443631563,54.774710446740066,12.572579768756569,11.2571900904057,0.42844556846667103,-14.36368887988371,50.30817104179152,6.749992370605469,6.211191072439135,-10.937496185302749,-22.963601805803492,1.088609435197995,-16.95054899555312,-4.924443375052377,16.681707490234388,26.666702049365753,-27.863200556895322,6.013052810250369,5,8.674995422363295,8.674995422363295,-1.3750019073486186,-9.775001525878892,-8.200004577636705,4,-0.09898279517846142,1.3846181835681264,127.5,-1.6728975694345307,129.64999389648438,-1.326526036509003,135.0,-0.09898279517846142
1662,2006-05-22,120.4499969482422,128.64999389648438,117.6500015258789,127.3000030517578,380667.0,-0.05751178347420627,1.3036662682866036,-4.892856169721175,28.36004718747236,49.20180044887151,17.656356853329086,18.346773968618194,8.214460573054666,-6.66255603418243,49.11301369266234,10.999992370605469,4.4083360084365495,-17.525002288818357,-32.038571059471664,-3.011433518165063,-24.78178667414501,-10.268217903491703,21.903542234374996,14.177197488595572,-37.663121477797446,7.256784385326649,5,13.250003814697251,13.250003814697251,5.737503051757798,-2.4249954223632955,-1.75,0,-0.01618926523576525,-2.9705819654657857,127.8000030517578,1.3846181835681264,127.5,-1.6728975694345307,129.64999389648438,-0.01618926523576525
1663,2006-05-23,127.0500030517578,127.5999984741211,121.8000030517578,121.8000030517578,446238.0,0.054794572608844794,-1.2095220656622079,-0.7664226747631023,34.57207868997132,44.43518250780589,9.202252374870667,11.472564174570508,2.1200266166486728,-12.874282167304088,47.56883606756846,7.150001525878892,2.511218479168747,-10.377496337890634,-25.691179710954813,4.936187035173546,-18.034338024422723,-2.7206546513585437,12.339111612050814,49.08616593672822,0.2239415634326889,7.656841686532091,5,6.649997711181655,6.649997711181655,-1.1625022888183452,-9.025001525878892,-9.800003051757798,1,-0.062180254514913935,1.3036662682866036,120.4499969482422,-2.9705819654657857,127.8000030517578,1.3846181835681264,127.5,-0.062180254514913935
1664,2006-05-24,124.0999984741211,126.0999984741211,122.0500030517578,125.1999969482422,230404.0,-0.02321924050985602,1.7930988216537986,-0.20952351888021103,26.35214494754328,39.291601743671066,9.48091906099063,14.023169394269928,5.488883985170304,-9.551604831884319,45.89013143328825,5.0,0.25208782465585955,-12.617500686645513,-29.037618508855246,3.802617135564219,-20.827559597750366,-4.407441775540661,12.68042261313596,44.48276097936221,0.3824264351618112,8.210058911104863,5,6.900005340576172,9.60000228881836,1.7875022888183594,-6.0749969482421875,-4.849998474121094,2,-0.043513308559830266,-1.2095220656622079,127.0500030517578,1.3036662682866036,120.4499969482422,-2.9705819654657857,127.8000030517578,-0.043513308559830266
1665,2006-05-25,126.0,128.89999389648438,123.9000015258789,125.3000030517578,379902.0,0.015310246166321484,-1.8571384974888392,-0.6363617447755961,27.35529096991816,35.83757266799626,5.195756614768413,11.616109402652256,4.017494573202725,-11.072883716879986,44.07544119176503,4.999992370605469,-1.861998561203933,-10.01749916076659,-27.031340310371178,6.996341988837997,-18.52441973556887,-1.5105785859642964,8.484770739891673,57.58622667311395,19.44628908716549,8.506920574802292,5,3.049999237060547,7.700000762939453,-0.5125007629394531,-6.625,-4.550003051757798,3,-0.045634920634920584,1.7930988216537986,124.0999984741211,-1.2095220656622079,127.0500030517578,1.3036662682866036,120.4499969482422,-0.045634920634920584
1666,2006-05-26,128.30000305175778,130.0,125.9000015258789,126.0,190506.0,0.018253992474268177,-2.2799987792969123,3.2857329700271407,29.74754167774917,33.80816312506894,1.0286601358382086,9.221852813643693,2.1284743060616336,-12.991315313375878,42.70425309690062,4.099998474121094,-4.199098176913651,-7.357496261596708,-24.71859129535011,10.003598772156707,-16.038043778473423,1.3230512552799922,4.164595382452347,86.23484082362853,51.947970675773995,8.680547516876706,5,-0.7750053405761435,5.399997711181669,-2.4000034332275106,-8.925003051757784,-5.800003051757784,4,-0.06975841281957063,-1.8571384974888392,126.0,1.7930988216537986,124.0999984741211,-1.2095220656622079,127.0500030517578,-0.06975841281957063
1667,2006-05-29,127.75,129.0,126.5,128.0,115241.0,-0.004286851431608341,1.2222222222222223,-0.10869550795114674,30.51802529383457,32.1811343189673,0.1962310694673448,9.586009886050988,3.096378370996547,-12.060661949002366,41.25896429356266,2.5,-6.4082729214854055,-7.477499008178711,-25.188852328931603,10.233854312574195,-16.333175668555157,1.378177652197735,2.9368468052103935,72.56096539789174,40.67580425830191,8.855676660376451,5,-0.5249977111816548,5.950000762939453,-1.5374984741210938,-8.375,-4.449996948242202,0,-0.06379648943936522,-2.2799987792969123,128.30000305175778,-1.8571384974888392,126.0,1.7930988216537986,124.0999984741211,-0.06379648943936522
1668,2006-05-30,125.0999984741211,129.0,124.25,126.9499969482422,1158202.0,-0.020743651865979706,-1.6760597887407185,7.399993896484432,24.887906989872164,30.91408146846975,1.4463322017450793,11.826367487234847,6.029271150552034,-9.036765109603522,39.63429718052537,4.75,-7.966183086887298,-9.482500457763678,-27.701034551539777,8.736033636012422,-18.591767504651727,-0.37323341087562767,4.900001525878906,38.36473702090753,12.501450273889766,9.109267046888046,5,-0.20000076293945312,8.60000228881836,3.375001907348633,-4.349998474121094,-2.75,1,-0.05115908556308124,1.2222222222222223,127.75,-2.2799987792969123,128.30000305175778,-1.8571384974888392,126.0,-0.05115908556308124
1669,2006-05-31,126.0,127.9000015258789,123.0,124.0,333914.0,0.007194256889340389,-1.4500007629394531,-1.0810819727568448,28.10306215468964,29.736581371929585,-0.028909595292304857,10.292369609058909,5.346244782359861,-9.553841997925645,37.44972943501115,4.900001525878906,-8.911999854996182,-7.84499893188476,-26.205937275005795,10.515939411236275,-17.025468103445263,1.3354702396757574,3.0,42.857142857142854,17.116884567089684,9.180469171560516,5,-1.1000022888183594,7.700000762939453,3.7624969482421875,-4.025001525878906,-2.8000030517577983,2,-0.06944444444444442,-1.6760597887407185,125.0999984741211,1.2222222222222223,127.75,-2.2799987792969123,128.30000305175778,-0.06944444444444442
1670,2006-06-01,124.0,125.4000015258789,123.3000030517578,124.0,216689.0,-0.015873015873015928,-2.0000108991825205,0.0,29.33987309470436,28.803996778417222,1.5895640876079966,11.242405999607229,7.539617831632825,-7.1834499295945875,34.787049155373865,2.6999969482422017,-9.754092706160378,-8.812499237060536,-26.936018387467414,9.311019913346328,-17.874258812263975,0.2492603381429035,5.0,14.285714285714285,-14.102837423357194,9.061759575203432,6,-0.17499923706054688,9.700000762939453,6.687503814697266,-0.17499542236328125,-2.0,3,-0.03830645161290325,-1.4500007629394531,126.0,-1.6760597887407185,125.0999984741211,1.2222222222222223,127.75,-0.03830645161290325
1671,2006-06-02,125.3499984741211,127.9499969482422,124.5,125.3499984741211,799160.0,0.010887084468718555,-3.0588272253188813,0.0,35.08542610189528,29.55126110224199,-0.16149857877921647,8.716897351143643,6.173777003812063,-8.148252485666987,31.752892518296505,3.9499969482422017,-9.78877514795019,-6.432500839233398,-23.73520108512386,10.870199406657065,-15.083850962178644,2.218849283711833,-7.6999969482421875,39.16664123535156,7.0280347217678525,8.651350122945235,6,0.5500030517578125,8.35000228881836,5.762502670288086,0.15000152587890625,-4.150001525878892,4,-0.031112896476692464,-2.0000108991825205,124.0,-1.4500007629394531,126.0,-1.6760597887407185,125.0999984741211,-0.031112896476692464
1672,2006-06-05,125.0999984741211,127.9000015258789,124.1999969482422,125.5999984741211,135318.0,-0.001994415660496518,-2.2173910159023182,-100.0,36.47541846466264,29.762743299429914,0.913538484653543,7.654205489494558,6.464343344053532,-7.520179985253009,28.32395167141325,3.7000045776367045,-9.835537555464867,-5.600000762939459,-21.621466182504378,10.421464656625474,-13.610733472721932,2.410731946843015,-7.24399703979492,34.99997456868489,-0.7952009633590436,8.010732709782467,6,0.9250030517578125,8.60000228881836,6.450002670288086,0.6000022888183594,-5.0,0,-0.02078336135758585,-3.0588272253188813,125.3499984741211,-2.0000108991825205,124.0,-1.4500007629394531,126.0,-0.02078336135758585
1673,2006-06-06,119.4499969482422,124.5500030517578,119.0999984741211,122.6500015258789,861995.0,-0.04516388165302565,-1.7948730488809175,6.400009155273409,36.178875068230276,30.85460220172847,6.003431651916344,11.897999262479047,12.152957936626294,-1.521920459850989,25.40388326303028,6.0,-10.034347717821518,-9.970001983642575,-25.23700705854067,5.297003091255533,-17.603504521091637,-2.3364994461935282,-1.3921156036377056,3.954785700184725,-34.865904369586225,7.633502537449053,6,5.100002288818345,14.250003814697251,12.962503433227525,6.250003814697251,-1.4499969482422017,1,0.03223111094078801,-2.2173910159023182,125.0999984741211,-3.0588272253188813,125.3499984741211,-2.0000108991825205,124.0,0.03223111094078801
1674,2006-06-07,117.0500030517578,120.8000030517578,116.5999984741211,119.4499969482422,577277.0,-0.02009203815655447,-1.5454549658064638,0.7499970197720367,35.935410389277465,31.807948803879505,8.15589551437435,12.542869019931416,14.556413398556188,1.2167094570688164,22.252661511296186,4.2000045776367045,-9.179199815182542,-10.847496032714858,-24.51194936042451,2.8169572949947934,-17.679722696569698,-4.015269368860032,10.899993896484403,3.9647985738742655,-35.65824075915678,6.832226663854829,6,6.249996185302749,16.12499618530275,15.624998092651381,8.649997711181655,-1.2000045776367045,2,0.045279754670486616,-1.7948730488809175,119.4499969482422,-2.2173910159023182,125.0999984741211,-3.0588272253188813,125.3499984741211,0.045279754670486616
1675,2006-06-08,112.1999969482422,113.8499984741211,111.5500030517578,112.8000030517578,322774.0,-0.04143533513084141,-1.421055590356393,0.25000317892245766,31.294969030533267,31.979885176411074,12.116712541829472,15.634821318175781,19.366490160465148,6.38218362240184,19.606375090326676,5.5,-9.172281434494323,-14.072502136230455,-27.035463472644338,-1.1095407998165712,-20.553982804437382,-7.591021468023513,15.52300003051758,3.963378892621051,-35.75778534522501,6.481480668206939,6,8.075004577636705,18.450004577636705,22.36250495910643,14.875003814697251,0.8500061035155966,3,0.09803921835286933,-1.5454549658064638,117.0500030517578,-1.7948730488809175,119.4499969482422,-2.2173910159023182,125.0999984741211,0.09803921835286933
1676,2006-06-09,114.9499969482422,116.4000015258789,114.0,115.5500030517578,128035.0,0.024509804588217277,1.086955079511454,1.0,42.58760534624885,33.32094962667932,8.128684580404212,11.426894963066886,16.598021327885377,3.9931913138893407,17.872945662577443,4.2000045776367045,-8.473465868475472,-10.025002288818342,-21.97883958914987,1.928835011513172,-16.0019209389841,-4.048083638652585,12.126080273437495,20.795071643987843,-21.241940171435463,5.97691865016576,6,5.3250045776367045,15.700004577636705,21.50000190734862,13.850002288818345,-3.4499969482422017,4,0.061331041660942054,-1.421055590356393,112.1999969482422,-1.5454549658064638,117.0500030517578,-1.7948730488809175,119.4499969482422,0.061331041660942054
1677,2006-06-12,113.0,115.0,112.75,113.8000030517578,150348.0,-0.016963871248471762,-2.4615303355751963,1.3333248563145708,28.35131314879216,33.705772533225996,8.679057758456594,12.132341335593509,18.435585947329002,6.286941573009798,17.56128078359149,2.25,-8.009494157269984,-10.789999389648443,-22.54708564787751,0.9670868685806226,-16.66854251876299,-4.91145626053391,13.455034254882818,11.153822678786167,-28.75259985432152,5.8785431291145365,6,6.75,17.650001525878906,24.38749885559082,15.799999237060547,-0.9000015258789062,0,0.07256634467470979,1.086955079511454,114.9499969482422,-1.421055590356393,112.1999969482422,-1.5454549658064638,117.0500030517578,0.07256634467470979
1678,2006-06-13,108.0,111.4000015258789,105.5999984741211,110.0999984741211,384858.0,-0.04424778761061943,1.4680840011752503,2.6249880791165663,26.66667403806069,33.54617385360055,12.290849257009071,15.816790272705674,23.253064087823248,11.580360850066711,18.114233613187615,7.400001525878906,-7.979681802466345,-14.439999389648435,-26.953554853412697,-1.926443925884172,-20.696777121530573,-8.18322165776631,17.85883300675782,15.78947896772317,-22.56573424001146,6.256777731882129,6,8.77499771118164,19.674999237060547,30.862504959106445,22.000003814697266,6.0,1,0.11203702290852857,-2.4615303355751963,113.0,1.086955079511454,114.9499969482422,-1.421055590356393,112.1999969482422,0.11203702290852857
1679,2006-06-14,110.9499969482422,111.4000015258789,108.4499969482422,108.5,488926.0,0.027314786557798065,-1.3137263115063247,-1.166666061158731,28.832627623341864,33.489813245671385,7.80196182748135,12.009751216376046,20.154284793964123,8.935932543314095,19.940268198723363,3.4000015258789062,-7.9810544789443725,-10.555002593994132,-23.584117563000618,2.4741123750123535,-17.06956007849736,-4.040445109490889,13.69330598655742,49.53700891084786,13.051993180613621,6.514557484503241,6,5.825000762939439,16.725002288818345,27.912508010864244,19.050006866455064,4.050003051757798,2,0.06354216535081658,1.4680840011752503,108.0,-2.4615303355751963,113.0,1.086955079511454,114.9499969482422,0.06354216535081658
1680,2006-06-15,116.0,116.9499969482422,111.5,112.0999984741211,310851.0,0.04551602695504009,-1.1372543446422991,1.5918393403212354,33.94255604218121,33.36282768348093,1.673841777709555,6.381189496617367,14.896668585317457,4.2590936479131045,20.79853965114438,6.0,-7.393365141274188,-4.929999542236331,-17.859787382971263,7.999788298498601,-11.39489346260379,1.5348943781311277,7.500704667158914,91.62998170961635,58.90004451078044,6.464893920367466,6,0.75,11.674999237060547,22.96250343322754,14.10000228881836,-2.3000030517577983,3,-0.0012931166024043872,-1.3137263115063247,110.9499969482422,1.4680840011752503,108.0,-2.4615303355751963,113.0,-0.0012931166024043872
1681,2006-06-16,115.1500015258789,121.1999969482422,114.0,118.4000015258789,266334.0,-0.007327573052768099,-1.5945920681833854,-0.8333330072909596,33.67875780802348,33.05208761052103,1.0334962385631172,6.571830909784126,15.571641691590827,5.480303608784141,21.66208806225806,7.199996948242202,-7.15844105547734,-5.147497940063474,-17.898659014532427,7.603663134405494,-11.523078477297958,1.22808259717101,7.276660769697742,61.21797426839718,32.141453493574765,6.375580537234481,6,-0.07500076293945312,9.825000762939453,24.287500381469727,15.424999237060547,1.150001525878892,4,-0.018237068573977888,-1.1372543446422991,116.0,-1.3137263115063247,110.9499969482422,1.4680840011752503,108.0,-0.018237068573977888
1682,2006-06-19,118.5,119.75,115.0,117.1500015258789,167420.0,0.02909247442231444,1.4675334454953857,-0.41538414588341344,41.60305439836587,33.65477420275831,-3.744992973905866,3.234065333899224,12.094831452319966,2.4505180455203117,21.344985304825833,4.75,-6.843633187111763,-1.6999996185302706,-14.476047446535745,11.076048209475204,-8.088023532533015,4.688024295472474,2.917062466289309,82.69232556194646,52.5273543068604,6.388023914002739,6,-5.100002288818359,4.524997711181655,21.062501907348633,12.075000762939453,-2.5,0,-0.05907172995780585,-1.5945920681833854,115.1500015258789,-1.1372543446422991,116.0,-1.3137263115063247,110.9499969482422,-0.05907172995780585
1683,2006-06-20,119.1500015258789,119.5,117.0,117.4499969482422,91755.0,0.005485244944125833,1.0833320087865137,1.2592640734231049,41.229194267461786,34.24297241144546,-4.964046532211995,2.067891470484625,11.279435261674848,2.082253672882146,21.010745920352683,2.5,-7.002396224704711,-0.6549980163574247,-13.021247405174108,11.711251372459259,-6.838122710765774,5.528126678050924,2.0499954223632955,83.92160453048396,53.0751560644153,6.183124694408344,6,-5.750003814697266,2.349994659423828,20.774999618530273,11.424999237060547,-2.349998474121108,1,-0.05916913941647395,1.4675334454953857,118.5,-1.5945920681833854,115.1500015258789,-1.1372543446422991,116.0,-0.05916913941647395
1684,2006-06-21,118.6999969482422,119.9000015258789,117.4499969482422,119.9000015258789,118702.0,-0.003776790364026672,3.083325386077656,-0.7058831449177125,42.93332926432293,35.536123548533205,-4.755464575565526,2.205685337173975,11.62632982228591,2.792683273907059,20.62830957014345,2.4500045776367045,-7.3084352653374935,-0.8350025177001754,-13.041175268698865,11.371170233298528,-6.93808889319952,5.268083857799169,1.5640000915527281,74.22679601509523,39.58006355843829,6.10308637549935,6,-5.299999237060561,2.500003814697237,20.725004196166978,11.875003814697251,-1.75,2,-0.039595594516245725,1.0833320087865137,119.1500015258789,1.4675334454953857,118.5,-1.5945920681833854,115.1500015258789,-0.039595594516245725
1685,2006-06-22,120.25,121.0,119.0,120.5999984741211,117049.0,0.013058155784398728,2.478256254436653,0.291664282489974,43.23607711556305,35.608175967345886,-5.636195616735137,0.21378011739406588,10.043906386685478,1.530729472663353,20.790093325114505,2.3000030517577983,-7.177353274455001,1.0025005340576172,-10.82759019556417,12.832591263679404,-4.912544830753276,6.917545898868511,-14.650001525878906,86.80559234856158,50.55235134546753,5.915045364810897,6,-6.850002288818359,-1.3750038146972656,17.94999885559082,10.325000762939453,-2.5999984741210938,3,-0.043659043659043606,3.083325386077656,118.6999969482422,1.0833320087865137,119.1500015258789,1.4675334454953857,118.5,-0.043659043659043606
1686,2006-06-23,119.3499984741211,121.1999969482422,119.25,120.9000015258789,144261.0,-0.007484420173629158,-1.2285679408482306,4.428599455040872,42.50326064554017,37.18061457809567,-4.521948395670606,0.43098746314002767,10.992239020216232,2.7196644979886173,21.189920014420686,1.9499969482422017,-6.87622481391179,0.5499992370605469,-10.488927364705887,11.588925838826981,-4.96946406382267,6.069462537943764,-13.441999969482424,70.16130024635558,32.35537121906526,5.519463300883215,6,-5.950000762939453,-0.4750022888183594,17.125,11.22500228881836,0.0500030517578125,4,-0.04733977040732007,2.478256254436653,120.25,3.083325386077656,118.6999969482422,1.0833320087865137,119.1500015258789,-0.04733977040732007
1687,2006-06-26,119.5999984741211,121.0500030517578,119.0500030517578,120.0,181924.0,0.002094679540814548,-1.666680230103659,0.2580649924690641,50.2276198862514,39.798497450116855,-4.1764857743274035,-0.4858038475712476,10.75578597955959,2.678359230054639,21.62465775337141,2.0,-5.84824327042557,1.2074993133544893,-9.011588979950488,11.426587606659481,-3.9020448332980067,6.317043460006985,-13.080320031738282,61.90477055487516,18.99828387995275,5.109544146652493,6,-4.775001525878892,-1.7999992370605469,16.875,10.97500228881836,-1.900001525878892,0,-0.027591935321615746,-1.2285679408482306,119.3499984741211,2.478256254436653,120.25,3.083325386077656,118.6999969482422,-0.027591935321615746
1688,2006-06-27,118.6999969482422,120.4000015258789,118.6999969482422,120.0,96691.0,-0.007525096466231451,-1.6153855182694579,3.2499952316465723,52.62320072504697,42.44189446141743,-1.7869949673481074,-0.09471447240390773,11.665603409167389,3.809488146762803,21.707310422129005,1.7000045776367045,-5.627593100520301,0.6274978637695483,-9.09602102730679,10.351016754845887,-4.234261581768621,5.4892573093077175,-11.593105765625012,33.33333333333333,-13.900075634833982,4.861759445538168,6,-2.349998474121108,-0.8999977111816548,15.000003814697251,11.875003814697251,3.75,1,-0.02274639442003945,-1.666680230103659,119.5999984741211,-1.2285679408482306,119.3499984741211,2.478256254436653,120.25,-0.02274639442003945
1689,2006-06-28,117.25,119.8000030517578,117.0999984741211,118.5500030517578,243014.0,-0.012215644359910627,-2.374992847469894,1.0,59.00178699167972,45.226253455806145,0.7270994687206382,0.7021426739606937,13.084591111761597,5.452592977793159,21.6905707980431,2.7000045776367045,-4.7280686395088765,-0.3849990844726534,-9.365685990536917,8.59568782159161,-4.8753425375047925,4.105344368559486,-9.579384586757811,3.658575163520303,-47.02207098707765,4.490343453032136,6,0.34999847412109375,0.5499992370605469,16.450000762939453,13.325000762939453,3.4000015258789062,2,-0.0038379270638994045,-1.6153855182694579,118.6999969482422,-1.666680230103659,119.5999984741211,-1.2285679408482306,119.3499984741211,-0.0038379270638994045
1690,2006-06-29,119.25,119.8499984741211,117.8000030517578,118.5500030517578,117004.0,0.017057569296375252,1.1578968502545965,-0.5384579269223263,57.87546258439141,47.91477620873592,-0.8531212351541626,-1.7623162362956748,10.948842761466324,3.672065000084956,21.668221637814845,2.5999984741210938,-3.1861065936926423,1.8525009155273438,-6.658388313789374,10.363390144844061,-2.402943699131015,6.107945530185702,-11.038209325357812,52.439081122823815,-1.9383670527563268,4.255444614658362,6,-1.1500015258789062,-1.4500007629394531,13.10000228881836,11.325000762939453,3.5999984741210938,3,-0.01928723733130233,-2.374992847469894,117.25,-1.6153855182694579,118.6999969482422,-1.666680230103659,119.5999984741211,-0.01928723733130233
1691,2006-06-30,121.4499969482422,123.3000030517578,119.8499984741211,120.3000030517578,175158.0,0.018448611725301545,-2.3658531139048162,1.6428555858310698,65.33574593869793,50.55174193543948,-2.3082179444662643,-4.500200005941309,8.660041223588067,1.7329067703173138,21.987154984031655,4.050003051757798,-1.7570417376423961,4.2474979400634965,-3.6530331586528746,12.148029038779868,0.29723239070530383,8.197763489421689,-12.718678022656007,70.1612139096069,9.890113423287247,3.950265549358188,6,-1.2999954223632955,-3.649997711181655,9.925003051757798,9.125003814697251,-1.25,4,-0.031288559224770696,1.1578968502545965,119.25,-2.374992847469894,117.25,-1.6153855182694579,118.6999969482422,-0.031288559224770696
1692,2006-07-03,122.5,123.5,121.8499984741211,122.1999969482422,106319.0,0.008645558486142013,-2.3000030517578125,0.2608736034816573,80.72033103805002,54.9396460210604,-3.052113685053172,-6.065981712038109,7.341400213410225,0.9253521356436636,22.247214604614175,2.0500030517577983,-0.7614282048814829,5.427500915527347,-1.9971008585037566,12.85210268955845,1.715200028511802,9.139801802542891,-12.894560026843507,84.37500372528942,17.714000009102335,3.7123008870155485,7,-2.200000762939453,-5.200000762939453,8.112499237060547,8.900001525878906,-2.8499984741210938,0,-0.025306109992825232,-2.3658531139048162,121.4499969482422,1.1578968502545965,119.25,-2.374992847469894,117.25,-0.025306109992825232
1693,2006-07-04,123.3000030517578,123.8499984741211,122.25,123.8499984741211,88447.0,0.006530637157206476,4.818224694474885,-1.8332994252582595,78.78787663222712,58.9234846174942,-3.577772738986951,-6.917422986953383,6.202369258918978,0.27671287489719987,21.57417227176404,1.5999984741210938,0.4112936623705252,6.035003662109361,-1.835401421553044,13.905408745771766,2.0998011202781584,9.970206203940563,-12.582998276453822,91.85191966869192,22.073713146986734,3.935202541831205,7,-2.8250045776367045,-6.000003814697251,7.162498474121108,8.874996185302749,-3.3000030517577983,1,-0.045417728831400606,-2.3000030517578125,122.5,-2.3658531139048162,121.4499969482422,1.1578968502545965,119.25,-0.045417728831400606
1694,2006-07-05,122.3499984741211,124.0999984741211,121.5500030517578,123.0,75777.0,-0.007704822012355672,-1.2666702835770631,1.1818307924925828,68.29969293360327,61.70833081949866,-2.297135148532206,-5.849926176381771,6.785645301988637,1.4052297014736297,20.53655447620683,2.5499954223632955,1.000151323950064,4.8199993133544865,-3.370329470604375,13.010328097313348,0.7248349213750487,8.915163705333924,-10.319694328935412,72.2222020386242,4.992956955342308,4.095164391979433,7,-1.75,-5.575000762939453,6.950000762939453,10.650001525878906,-4.4499969482421875,2,0.0008173148783672257,4.818224694474885,123.3000030517578,-2.3000030517578125,122.5,-2.3658531139048162,121.4499969482422,0.0008173148783672257
1695,2006-07-06,123.1999969482422,124.6999969482422,121.5,122.3000030517578,104142.0,0.006947270001812944,-1.5599975585937613,-1.3846027442281268,73.19881570783366,65.1189480486424,-3.000170162316536,-6.148832279855199,5.516429834397613,0.6598643177854058,18.700587345063564,3.1999969482422017,1.6140605799338203,5.119997787475597,-3.0405879483886054,13.2805835233398,1.039704919543496,9.200290655407699,-9.72132948358427,69.07215521811433,1.0378068219054626,4.080292867932104,7,-2.299999237060561,-6.424999237060561,6.100002288818345,9.975002288818345,-5.349998474121108,3,-0.020698015304615458,-1.2666702835770631,122.3499984741211,4.818224694474885,123.3000030517578,-2.3000030517578125,122.5,-0.020698015304615458
1696,2006-07-07,122.0,123.75,121.0,123.0,100376.0,-0.009740235210771386,1.2,-1.1111186463666531,61.51314864859441,66.37289568890272,-1.5474725925760993,-4.631020779935113,6.419693018466262,2.004085038041964,17.463435033404707,2.75,2.174311019860127,3.567500686645502,-4.632773679130935,11.767775052421939,-0.5326364962427164,7.667637869533721,-6.950346407640268,27.02704931892122,-37.535786747799484,4.100137182888219,7,-1.1000022888183594,-5.225002288818359,6.762500762939453,11.700000762939453,-2.8000030517577983,4,0.0069672006075498505,-1.5599975585937613,123.1999969482422,-1.2666702835770631,122.3499984741211,4.818224694474885,123.3000030517578,0.0069672006075498505
1697,2006-07-10,121.1999969482422,122.3000030517578,120.5500030517578,121.9000015258789,110821.0,-0.006557402063588458,1.333321465446692,0.7000045776367045,56.67750354505595,66.82337378001482,-0.5550068063771789,-3.357328220207634,6.88014576358286,2.940333999789317,16.03017680111192,1.75,2.615583638221267,2.3574977874755945,-5.5124499863563585,10.227445561307547,-1.5774760994403891,6.292471674391578,-4.799295286058921,15.662526565039883,-44.53268964510492,3.9349738869159787,7,-0.2999992370605611,-4.449996948242202,8.600004196166978,12.500003814697251,-1.5499954223632955,0,-0.008250825290260111,1.2,122.0,-1.5599975585937613,123.1999969482422,-1.2666702835770631,122.3499984741211,-0.008250825290260111
1698,2006-07-11,120.0999984741211,121.0,119.1500015258789,121.0,75462.0,-0.009075895229525899,3.1111007502225236,1.2857080576778717,54.3750026822077,66.30928663451793,0.8543056586756705,-1.3748376907397528,7.567618687873534,4.188330574889832,13.795774392508791,2.0499954223632955,3.1627159064145474,0.6524993896484403,-5.345700140941943,6.650698920238824,-2.3466003756467586,3.6515991549436393,-2.5373954718895675,17.117076248644192,-39.597045266247164,2.9990997652951923,7,1.1500015258789062,-4.950000762939453,9.762502670288086,13.60000228881836,-0.650001525878892,1,-0.0037468522394623616,1.333321465446692,121.1999969482422,1.2,122.0,-1.5599975585937613,123.1999969482422,-0.0037468522394623616
1699,2006-07-12,118.0,120.5999984741211,117.75,120.5999984741211,206649.0,-0.017485416326408987,1.1923078051686244,2.8888822955961513,43.202418171877554,64.67894836646083,3.4328841373776413,1.349605135574592,9.13352978020167,6.420029789572766,11.563504940184306,2.8499984741210938,3.2929642509955244,-1.7999992370605469,-6.349145427269704,2.7491469531486104,-4.074572332165133,0.47457385804403884,6.699996948242202,3.597123881661994,-47.27365773299657,2.274573095104581,7,3.2249984741210938,-2.8500022888183594,11.125,15.700000762939453,3.0,2,0.016949152542372836,3.1111007502225236,120.0999984741211,1.333321465446692,121.1999969482422,1.2,122.0,0.016949152542372836
1700,2006-07-13,115.8499984741211,118.3000030517578,115.4000015258789,117.4499969482422,130127.0,-0.018220351914227995,-1.3200083008065706,0.6153843896627567,40.168541011417524,61.882592263429686,5.643332951990089,3.676277382477025,10.587721298356499,8.688171857284118,10.722946718653048,2.900001525878892,3.351243228260728,-3.942500686645502,-8.518441414481458,0.6334400411904539,-6.23047105056348,-1.654530322727524,8.710998535156264,5.389185993708261,-41.263475826755425,2.2879703639179767,7,4.200000762939453,-0.7000007629394531,12.387500762939453,17.325000762939453,5.5500030517578125,3,0.01769532221630321,1.1923078051686244,118.0,3.1111007502225236,120.0999984741211,1.333321465446692,121.1999969482422,0.01769532221630321
1701,2006-07-14,113.0500030517578,115.5500030517578,113.0,114.8000030517578,125921.0,-0.024169145094885436,-1.756750960888168,1.0937510430822686,33.90664394719032,56.68107147555638,7.9639806691868955,6.651927333023835,12.603115030696713,11.573661531577713,10.877904185165349,2.8499984741210938,3.2434556784286457,-6.637496185302751,-11.729271372543806,-1.5457209980616966,-9.183383778923272,-4.091608591682231,11.144554138183622,0.5376670467688415,-42.36043967568329,2.5458875936205265,7,5.7999954223632955,2.0999946594238423,12.412498474121108,17.599998474121108,9.049995422363295,4,0.04245904726040317,-1.3200083008065706,115.8499984741211,1.1923078051686244,118.0,3.1111007502225236,120.0999984741211,0.04245904726040317
1702,2006-07-17,111.5,115.0999984741211,110.0,113.1999969482422,227748.0,-0.013710774081519994,-1.1702135257889936,0.9714268275669724,32.857150123232856,51.57765741900147,8.704961860844946,8.064068133678873,13.308537999096899,13.206602075355562,11.234378981001814,5.099998474121094,2.9845981585398533,-7.837499237060541,-14.100579334643498,-1.574419139477584,-10.96903928585202,-4.705959188269063,12.022883758544936,13.636363636363635,-29.21287129570411,3.131540048791481,7,5.849998474121094,3.6499977111816406,13.962501525878906,19.150001525878906,9.650001525878906,0,0.06905826859410036,-1.756750960888168,113.0500030517578,-1.3200083008065706,115.8499984741211,1.1923078051686244,118.0,0.06905826859410036
1703,2006-07-18,112.0999984741211,114.9000015258789,111.0,111.6500015258789,248580.0,0.005381152234269937,-3.4571446010044644,-0.26470456238611767,37.22084085387117,48.12445163236457,7.095315851385479,7.282181496371592,11.908322432064608,12.679501594696717,11.610118117757938,3.9000015258789062,2.2796778009154366,-6.885000610351568,-13.93647232261246,0.16647110190932324,-10.410736466482021,-3.3592647542211154,10.341054583740245,19.811309211487565,-26.83882444423409,3.525735856130448,7,5.25,3.049999237060547,13.10000228881836,18.550003051757812,8.400001525878906,1,0.06735060797972059,-1.1702135257889936,111.5,-1.756750960888168,113.0500030517578,-1.3200083008065706,115.8499984741211,0.06735060797972059
1704,2006-07-19,114.0,115.0,111.5,112.5,247982.0,0.016949166384846448,1.0,3.3333559391000644,36.90773266605632,44.09210907216709,4.343021761041257,5.282869577933127,9.134700445726935,10.832252255845788,12.07945642065258,3.5,1.09958064128368,-4.74999923706055,-12.146299084469831,2.6463006103487317,-8.448149160765198,-1.051849313355902,7.445768813232434,48.19275336474567,2.1809095757440105,3.698149923704644,7,2.875,2.5749969482422017,8.224998474121094,13.674999237060547,5.449996948242202,2,0.04780699077405437,-3.4571446010044644,112.0999984741211,-1.1702135257889936,111.5,-1.756750960888168,113.0500030517578,0.04780699077405437
1705,2006-07-20,115.0,117.9000015258789,114.5,114.0,205130.0,0.00877192982456143,0.0,0.6666666666666666,32.891260318904486,40.91189925775709,2.2993283535049756,4.078492601222393,7.3449541887001715,9.904927118581014,12.455542281567105,3.9000015258789062,-0.06669590643174672,-3.487499237060547,-11.030838038453766,4.055839564332672,-7.259168637757156,0.2841701636360625,5.530107308173839,63.29112701587397,19.49403890147517,3.7716694006966116,7,1.1500015258789062,2.3499984741210938,7.224998474121094,12.674999237060547,4.25,3,0.05217391304347818,1.0,114.0,-3.4571446010044644,112.0999984741211,-1.1702135257889936,111.5,0.05217391304347818
1706,2006-07-21,113.6999969482422,117.0,112.75,114.8000030517578,109693.0,-0.01130437436311127,-1.8333333333333333,-1.1000061035155966,26.96335015794041,37.6103266591887,2.5682391412645984,5.200121557781742,7.946326175932171,11.26599319496323,13.024812984821752,4.25,-0.9016323670821862,-4.505002212524403,-12.33025766373406,3.320253238685254,-8.417629938129224,-0.5923744869195815,5.987701775277728,46.83539536190865,7.833599277219193,3.9126277256048247,7,1.8000030517577983,3.650001525878892,8.512502670288072,13.975002288818345,5.650001525878892,4,0.06772211771599124,0.0,115.0,1.0,114.0,-3.4571446010044644,112.0999984741211,0.06772211771599124
1707,2006-07-24,116.3000030517578,116.6999969482422,114.0,114.0999984741211,178261.0,0.022867248665795037,-1.249996026359553,-1.9999930642253128,33.25359585253152,35.26350367811357,-0.8939329530068107,2.4666799170994977,4.79889621708061,8.750772522972497,13.586729647567031,3.0,-1.921382584755392,-1.739996337890645,-9.580551464128206,6.100558788346916,-5.660273901009418,2.1802812252281285,2.6126797738805436,76.8116214450068,42.65696756698084,3.92027756311878,7,-1.0000038146972514,1.0499954223632955,3.724998474121108,11.374996185302749,3.5499954223632955,0,0.049870982546596165,-1.8333333333333333,113.6999969482422,0.0,115.0,1.0,114.0,0.049870982546596165
1708,2006-07-25,116.0,117.9499969482422,115.0,116.3000030517578,282245.0,-0.0025795618562820533,-1.5652113339481193,-0.13636473978616376,34.32099732914776,34.276679140032485,-1.3820090959805782,2.6920577999764816,4.591507025287001,9.174595133397077,13.956017554296206,2.9499969482422017,-2.6533565770483136,-1.9049995422363253,-9.790555275712407,5.9805561912397565,-5.847777408974366,2.0377783245017156,2.199668199587279,69.76747487030008,38.75806630109968,3.942777866738039,7,-1.8499984741210938,1.3499984741210938,2.2124977111816406,11.674999237060547,4.0,1,0.04439656487826649,-1.249996026359553,116.3000030517578,-1.8333333333333333,113.6999969482422,0.0,115.0,0.04439656487826649
1709,2006-07-26,116.8000030517578,117.4000015258789,116.0,116.5999984741211,158888.0,0.006896578032394851,1.0,-0.6666751436854529,34.15844052248468,33.60889019681772,-2.648668343267758,1.95694725658619,3.455419581065925,8.496337085278142,14.029492020654935,1.4000015258789062,-3.280990238590732,-1.0824966430664205,-8.978482522690612,6.813489236557771,-5.030489582878516,2.8654962967456754,1.1499938964844034,77.88471978097708,49.55473239756965,3.947992939812093,7,-2.8250045776367045,0.5499954223632955,0.6499938964843892,10.874996185302749,2.5,2,0.03167805523603118,-1.5652113339481193,116.0,-1.249996026359553,116.3000030517578,-1.8333333333333333,113.6999969482422,0.03167805523603118
1710,2006-07-27,116.9499969482422,117.4000015258789,116.5,117.1500015258789,227338.0,0.0012841942856622879,1.571416115355691,-1.0,36.81461974558074,33.93199861886111,-2.9348490505094134,1.7136686902569807,3.0334662357755207,8.46859968843738,14.120417546648387,0.9000015258789062,-3.838939599552461,-0.8175025939941207,-8.696606475569794,7.061601287581553,-4.7570545347819575,3.122049346793716,-6.949996948242202,80.7692194831376,50.11501686249287,3.939551940787835,7,-2.974998474121108,0.40000152587889204,0.35000228881834516,10.725002288818345,2.400001525878892,3,0.021376657248707742,1.0,116.8000030517578,-1.5652113339481193,116.0,-1.249996026359553,116.3000030517578,0.021376657248707742
1711,2006-07-28,117.6500015258789,118.8499984741211,116.3000030517578,116.3000030517578,262099.0,0.005985503171466622,-2.7777752660400554,-6.749837879077415,40.68243193722828,34.80147437597171,-3.256141846290433,0.7529872907291093,2.0543576342749645,7.921710688636949,14.914784932369393,2.5499954223632955,-4.035240408619984,0.0725017547607365,-7.613607941749507,7.75861145127098,-3.770553093494385,3.915556603015858,-7.502001495361327,75.25778709735268,40.94304632074821,3.8430548482551243,7,-2.7250022888183594,-0.3000030517578125,-1.5125045776367188,10.02499771118164,1.8499984741210938,4,0.013599646862470616,1.571416115355691,116.9499969482422,1.0,116.8000030517578,-1.5652113339481193,116.0,0.013599646862470616
1712,2006-07-31,119.4000015258789,119.4499969482422,117.25,117.25,110419.0,0.01487462794137806,-1.046507336633501,1.5925955229531839,48.22335910027419,36.02397640334982,-4.210453134065446,-1.3082387823343993,0.2767831597923589,6.354120729919146,15.725055238965584,2.1999969482422017,-3.9603925788085093,1.977501678466794,-5.409860864673789,9.364864221607377,-1.7161795931034902,5.671182950037078,-8.903921557617181,98.87650659214398,59.809260036495914,3.693681271570291,7,-3.9250030517578125,-2.0500030517578125,-3.2625045776367188,8.27499771118164,-2.5500030517578125,0,-0.0004187860227704565,-2.7777752660400554,117.6500015258789,1.571416115355691,116.9499969482422,1.0,116.8000030517578,-0.0004187860227704565
1713,2006-08-01,117.6999969482422,120.0500030517578,117.5999984741211,119.5500030517578,124364.0,-0.014237894103110604,-1.390244810158603,-0.8604673444402913,49.22279075871691,37.39231619142322,-1.82440715883709,-0.051947009595991744,1.7161200592779409,8.220518193557453,16.591471749939863,2.4500045776367045,-3.507021632513883,0.5574974060058793,-6.297179102756317,7.412173914768076,-2.869840848375219,3.9848356603869775,-6.666681961181652,41.975201660758316,-1.5135592187418965,3.427338254381097,8,-1.2999954223632955,-0.34999847412110796,-1.3874988555908345,9.975002288818345,-1.1499938964844034,1,0.018266793386786162,-1.046507336633501,119.4000015258789,-2.7777752660400554,117.6500015258789,1.571416115355691,116.9499969482422,0.018266793386786162
1714,2006-08-02,122.4499969482422,123.6500015258789,118.0999984741211,118.5999984741211,205570.0,0.040356840468643185,-1.2886617723167726,-2.081073390409304,65.06847811811207,40.96756261355739,-5.866665509291053,-5.053148822943214,-3.149624591900931,3.6350854599959774,17.26345920822109,5.9500045776367045,-2.7272251826485245,5.302497482299813,-1.5682993962269762,12.173294360826603,1.8670990430364185,8.737895921563208,-10.695346916005875,83.67340371754027,33.90439866920879,3.4353984392633947,8,-4.249996185302749,-5.099998474121108,-5.374998092651381,5.225002288818345,-8.649993896484403,2,-0.020008142174783194,-1.390244810158603,117.6999969482422,-1.046507336633501,119.4000015258789,-2.7777752660400554,117.6500015258789,-0.020008142174783194
1715,2006-08-03,120.6500015258789,123.8000030517578,120.1500015258789,122.4499969482422,256153.0,-0.014699840483655802,-1.607148209405414,-0.46753146383368505,68.18179992969291,45.54739036597434,-3.5547543307761913,-3.6406456355204853,-1.5499284280409142,5.580473311586445,18.150274221958046,3.650001525878892,-2.0932862459113295,3.6300018310546847,-2.8515015255388647,10.111505187648234,0.38925015275791,6.870753509351459,-7.705816344278318,57.999979654948106,1.9207772192632433,3.2407516782967756,8,-1.75,-3.3000030517578125,-2.950002670288086,7.024997711181641,-6.099998474121108,3,-0.011189378011168483,-1.2886617723167726,122.4499969482422,-1.390244810158603,117.6999969482422,-1.046507336633501,119.4000015258789,-0.011189378011168483
1716,2006-08-04,122.8499984741211,123.8000030517578,121.5,121.8499984741211,114211.0,0.018234537259995687,-1.7058908007288163,-0.5555569684099834,76.33409013585279,50.33411195301003,-4.828050226655037,-6.085715572246656,-4.002937531754142,3.5137919004021114,18.954430506702778,3.150001525878892,-1.4813532468240282,5.787498855590826,-0.8409774355263266,12.415975146707979,2.4732607100322497,9.101737001149402,-8.603115148101637,85.49612007613102,23.05477830351183,3.3142381455585794,8,-3.4499969482421875,-5.5,-4.899999618530273,4.825000762939453,-10.150001525878892,4,-0.028490028843893622,-1.607148209405414,120.6500015258789,-1.2886617723167726,122.4499969482422,-1.390244810158603,117.6999969482422,-0.028490028843893622
1717,2006-08-07,120.1999969482422,122.5500030517578,119.9000015258789,122.0,153135.0,-0.02157103425961482,-1.2083402209986784,-1.8000030517577983,67.16100373031925,53.9830015531402,-1.7507687676496033,-3.7043992684447034,-1.624227018171709,6.28544787607909,19.50678740489032,2.9499969482421875,-0.8810993514378822,3.187497329711931,-3.323615770448143,9.698610429872005,-0.06805922036811296,6.443053879791975,-4.806739255134147,41.93542829789597,-24.828492761859124,3.2555565500800383,8,-0.29999542236329546,-2.849998474121108,-1.2249965667724751,7.475002288818345,-7.149993896484403,0,-0.005823602046709064,-1.7058908007288163,122.8499984741211,-1.607148209405414,120.6500015258789,-1.2886617723167726,122.4499969482422,-0.005823602046709064
1718,2006-08-08,119.6500015258789,122.0,119.3499984741211,121.5,138684.0,-0.0045756691874137,-1.1632625098481286,1.0277751875556391,62.69662828882515,57.1539113049558,-0.7024412305849808,-3.3622282308379425,-1.272076495845667,6.8992495911639935,19.784835208235783,2.6500015258789062,0.006982639310123773,2.660001754760742,-3.8091633720450915,9.129166881566576,-0.5745808086421675,5.894584318163652,-3.247934389732876,27.193014157200267,-40.188361324677956,3.234582563402916,8,0.40000152587889204,-2.3000030517578125,-0.8500022888183594,8.02499771118164,-5.099998474121108,1,-0.023401613172167046,-1.2083402209986784,120.1999969482422,-1.7058908007288163,122.8499984741211,-1.607148209405414,120.6500015258789,-0.023401613172167046
1719,2006-08-09,120.0,120.9000015258789,119.6999969482422,120.1999969482422,118864.0,0.002925185705454414,-2.000000000000071,0.10810654767551484,61.57407080358698,59.90496142251205,-0.6155121211280914,-3.746810117235242,-1.8489461685892508,6.575024129933027,19.725827465968923,1.25,0.6542638044736293,2.9100002288818416,-3.685500051340483,9.505500509104166,-0.3877499112293208,6.207750368993004,-2.710180553980564,14.606760836729457,-51.0905658720092,3.297750140111165,8,0.05000305175779829,-2.6500015258789062,-1.1125011444091797,7.674999237060547,-5.199996948242202,2,-0.028749974568685,-1.1632625098481286,119.6500015258789,-1.2083402209986784,120.1999969482422,-1.7058908007288163,122.8499984741211,-0.028749974568685
1720,2006-08-10,117.9000015258789,120.0,117.0999984741211,120.0,193621.0,-0.017499987284342433,1.7619082219501474,10.500152590218221,59.37500957931724,61.981914493855264,1.8253736585937332,-1.5656264573478325,0.05957719071179213,8.686450906128442,19.41135079707827,2.9000015258789062,1.276859940151624,0.7075016021728544,-5.8705534254571745,7.285556629802883,-2.58152591164216,3.996529115987869,5.900001525878892,11.940335898098713,-53.82369305696693,3.289027513815016,8,2.549999237060547,-0.5500030517578125,0.7874965667724609,9.77499771118164,-5.400001525878906,3,-0.03477521985630483,-2.000000000000071,120.0,-1.1632625098481286,119.6500015258789,-1.2083402209986784,120.1999969482422,-0.03477521985630483
1721,2006-08-11,117.8499984741211,119.0,116.8000030517578,118.5999984741211,88339.0,-0.00042411408914899695,1.8387001506187364,0.357143116646261,53.90427088542113,62.61312691442715,2.1308068160168574,-1.1990581218003058,-0.12994485855391247,8.634340663648999,18.61028996673847,2.1999969482422017,1.881445874611515,0.41749877929687784,-5.867929045240459,6.702926603834214,-2.7252151329717833,3.560212691565539,5.816004486083969,18.26078995414427,-44.201210106884645,3.142713912268667,8,2.4500045776367045,-0.9499969482421875,0.9874992370605469,9.825000762939453,-2.8499984741210938,4,-0.028001658592197165,1.7619082219501474,117.9000015258789,-2.000000000000071,120.0,-1.1632625098481286,119.6500015258789,-0.028001658592197165
1722,2006-08-14,119.1999969482422,120.5999984741211,118.4499969482422,119.0,110067.0,0.011455226912179928,-2.307686890383515,-0.26666259765626893,57.655497327155864,63.55009431092037,0.8375292933785659,-2.047595798320799,-1.7006603419133484,7.218581718820175,16.99602642373929,2.75,2.4626322118832604,1.382497406005868,-4.285907367539622,7.050902179551358,-1.451704980766877,4.216699792778613,4.191366015624965,46.15375586510091,-14.748647365783043,2.8342023867727457,8,1.1000061035155966,-2.2999954223632955,-0.3624992370605611,8.475002288818345,-4.849998474121108,0,-0.05453020273836384,1.8387001506187364,117.8499984741211,1.7619082219501474,117.9000015258789,-2.000000000000071,120.0,-0.05453020273836384
1723,2006-08-15,119.6500015258789,120.3000030517578,118.4499969482422,118.4499969482422,114818.0,0.0037752062848801504,-2.083331743882228,6.000114442663728,56.934304401400574,62.64629723128576,0.7746886901064016,-2.005810558480974,-2.1885592394767457,6.73590170313571,15.294526073005787,1.8500061035155966,2.9463707653235787,1.4550018310546875,-3.5804405101828536,6.490444172292229,-1.062719339564083,3.972723001673458,3.4777070415038907,69.5121837754353,10.313530409808237,2.5177211706187674,8,0.650001525878892,-2.75,-0.8250026702880859,8.02499771118164,-4.8000030517578125,1,-0.05516087246094692,-2.307686890383515,119.1999969482422,1.8387001506187364,117.8499984741211,1.7619082219501474,117.9000015258789,-0.05516087246094692
1724,2006-08-16,119.4499969482422,119.9499969482422,118.8499984741211,119.4000015258789,110260.0,-0.001671580234735237,1.0952443233423863,0.041662693038852165,56.06795936719006,61.30031494656322,0.5636665764198625,-1.4509626695452909,-1.9521835373476364,6.897744311181455,13.538454658397004,1.099998474121108,3.1399267260398602,0.9824974060058764,-3.6725813212695186,5.6375761332812715,-1.345041957631821,3.310036769643574,3.4246033985156004,69.73676549421519,12.718612306513592,2.3275393636376953,8,0.8500061035155966,-2.5499954223632955,-1.2499980926513814,8.225002288818345,-4.449996948242202,2,-0.041021297795491574,-2.083331743882228,119.6500015258789,-2.307686890383515,119.1999969482422,1.8387001506187364,117.8499984741211,-0.041021297795491574
1725,2006-08-17,121.0,121.3000030517578,119.6999969482422,119.9000015258789,132824.0,0.012976166524553578,-1.133330620673522,22.0019838241964,57.808852585546134,59.24195521875137,-1.0409333841186879,-2.6650518429309784,-3.2907002858367775,5.324591937963461,12.539012900104286,1.8500061035155966,3.49526587326622,2.2325004577636776,-2.2518901489506504,6.7168910644780055,-0.009694845593486434,4.4746957611208416,1.6316164549578076,93.33326551649337,37.026855837892356,2.2421953033571604,8,-1.3249969482422017,-4.099998474121094,-2.812501907348633,6.674999237060547,-7.650001525878906,3,-0.051239644200348766,1.0952443233423863,119.4499969482422,-2.083331743882228,119.6500015258789,-2.307686890383515,119.1999969482422,-0.051239644200348766
1726,2006-08-18,121.4000015258789,121.9000015258789,121.0,121.4000015258789,105531.0,0.00330579773453632,-1.2499952316466079,0.0,54.97512286737612,57.88796845620214,-1.8642980433866825,-2.591477044635596,-3.558861349353961,4.8987418701554475,11.198501895867174,0.9000015258789062,3.0793566178201672,2.247501754760748,-1.6943742725163986,6.189377782037894,0.27656374112217463,4.218439768399321,0.998350392950897,85.50726560651388,33.15698783713864,1.9709380136385741,8,-2.0,-4.5,-3.8000030517578125,6.274997711181641,-9.700004577636705,4,-0.07331137902812701,-1.133330620673522,121.0,1.0952443233423863,119.4499969482422,-2.083331743882228,119.6500015258789,-0.07331137902812701
1727,2006-08-21,122.0999984741211,122.9000015258789,120.9499969482422,121.6999969482422,103739.0,0.00576603739245396,-1.0526347490533692,100.0,61.518329521964446,57.75704637099539,-2.532786183948545,-2.987862915661367,-4.0533016970450575,4.1415766083053995,9.915566659286876,1.9500045776367045,2.7320921499345587,2.65749893188476,-1.254058844857795,6.569056708627315,0.7017200435134754,4.6132778202560445,-5.2999954223632955,82.02242182450348,27.188253995093042,1.95577888837128,8,-2.2499961853027344,-5.1999969482421875,-5.100000381469727,5.575000762939453,-4.75,0,-0.05814904637878371,-1.2499952316466079,121.4000015258789,-1.133330620673522,121.0,1.0952443233423863,119.4499969482422,-0.05814904637878371
1728,2006-08-22,121.1500015258789,126.5,120.0,122.6999969482422,352577.0,-0.007780482883818718,-2.3766247148884228,-3.874973774056516,45.751647675452396,55.99899935675821,-1.5060112844725495,-1.7204675758844985,-2.7433594584832974,5.023510723314416,9.403834028635586,6.5,1.9338787815641467,1.4500019073486357,-2.174911428349972,5.0749152430472435,-0.36245476050066827,3.2624585751979396,-4.227998504638691,30.065393372500875,-20.24832640147864,1.8124566678493006,8,0.5,-2.4000015258789062,-4.900003433227539,6.524997711181641,-1.1500015258789062,1,-0.05612879047554331,-1.0526347490533692,122.0999984741211,-1.2499952316466079,121.4000015258789,-1.133330620673522,121.0,-0.05612879047554331
1729,2006-08-23,120.5,122.4000015258789,120.1500015258789,122.4000015258789,90832.0,-0.0053652622178470555,1.368419150567988,1.2258110562558646,49.46995932967014,54.89843821790854,-0.8690119388479616,-0.8211602453036733,-1.8286461935177698,5.6025752701597185,8.86444673074913,2.25,1.4852763806910048,0.6150005340576143,-2.7554751761120144,3.985476244227243,-1.0702373210272071,2.300238389142436,-3.1948770996094,11.76474548126854,-36.02445881220342,1.6852378550848144,8,1.1500015258789062,-1.5,-4.250001907348633,7.174999237060547,-0.5999984741210938,2,-0.04688797946787471,-2.3766247148884228,121.1500015258789,-1.0526347490533692,122.0999984741211,-1.2499952316466079,121.4000015258789,-0.04688797946787471
1730,2006-08-24,119.4499969482422,121.25,118.4499969482422,120.4499969482422,112765.0,-0.00871371827184897,1.1538434451917448,0.5263153667928862,36.92307872884973,53.01163908940061,0.4738056151604013,0.4487471706259072,-0.6834763471823493,6.518132033447344,8.041979147088702,2.8000030517577983,1.1884975631760142,-0.5600025177001839,-3.6455543611185277,2.52554932571816,-2.1027784394093487,0.9827734040089808,-1.7770789638672255,12.422355539127903,-29.3332396609695,1.5427759217091688,8,3.025001525878892,0.1750030517577983,-2.724998474121108,8.225002288818345,0.5500030517577983,3,-0.03725405660889547,1.368419150567988,120.5,-2.3766247148884228,121.1500015258789,-1.0526347490533692,122.0999984741211,-0.03725405660889547
1731,2006-08-25,119.25,120.3499984741211,118.6999969482422,120.0,66755.0,-0.0016743152227024494,1.275868963557706,0.75,45.4976460974392,51.6607667305432,0.9982542908359449,0.8166268758188551,-0.3612722694844024,6.604307356006444,7.715019474542123,1.650001525878892,0.8873010624111828,-0.8399993896484403,-3.745638281356321,2.0656395020594402,-2.2928188355023735,0.6128200562054928,-1.2239987350000234,9.937922341322711,-30.481509619257395,1.4528194458539379,8,3.2249984741210938,0.375,-2.5,8.424999237060547,0.6500015258789062,4,-0.04947590378095523,1.1538434451917448,119.4499969482422,1.368419150567988,120.5,-2.3766247148884228,121.1500015258789,-0.04947590378095523
1732,2006-08-28,119.3499984741211,119.8499984741211,117.9499969482422,119.1500015258789,59188.0,0.0008385616278498986,2.1666772630748845,-0.26666259765625,48.51483727493299,50.72527038315791,1.030096857929621,0.7512048893694612,-0.4433789633586116,6.396299964859693,7.476482068586124,1.900001525878892,0.7919208548905345,-0.7375007629394474,-3.6457243766720353,2.1707228507931404,-2.1916125698057414,0.7166110439268465,7.150001525878906,16.37428100790052,-24.6558113796144,1.4541118068662913,8,2.875,0.9000015258789062,-2.924999237060547,8.325000762939453,-2.8499984741210938,0,-0.06409720673383723,1.275868963557706,119.25,1.1538434451917448,119.4499969482422,1.368419150567988,120.5,-0.06409720673383723
1733,2006-08-29,119.8499984741211,120.8000030517578,119.3499984741211,120.0,201241.0,0.004189359081629318,-1.5217437455633225,-0.7500190737773709,49.26828578425278,49.969751096164885,0.6274309281411092,0.4432626169223397,-0.9402629475824256,5.768546247352859,7.558598915864856,1.4500045776367045,0.8897807947493277,-0.34500083923339275,-3.0321827281944422,2.3421810497276567,-1.6885917837139175,0.998590105247132,6.479001464843748,42.69661958163511,-1.6066190477009172,1.3435909444805232,8,2.375,0.9000015258789062,-3.5249996185302734,5.125003814697266,-3.3499984741210938,1,-0.02085940785839746,2.1666772630748845,119.3499984741211,1.275868963557706,119.25,1.1538434451917448,119.4499969482422,-0.02085940785839746
1734,2006-08-30,120.0,120.25,119.5,120.25,100273.0,0.0012515772030761152,5.0,1.6666497126290627,62.65057693774886,50.50772046863185,0.629891813995755,0.10572287188705332,-1.0708339692856725,5.525494196650868,7.846207945937461,0.75,0.7989723087273433,-0.07249946594238565,-2.5413531118040282,2.396354179919257,-1.306926288873214,1.1619273569884427,6.161419879150387,62.12124715053922,13.157381519068238,1.2344268229308242,8,2.2249984741210938,1.25,-4.25,3.024997711181655,-1.3499984741210938,2,0.0,-1.5217437455633225,119.8499984741211,2.1666772630748845,119.3499984741211,1.275868963557706,119.25,0.0
1735,2006-08-31,119.3000030517578,120.1999969482422,118.1500015258789,120.1999969482422,119513.0,-0.005833307902018303,3.55557627750828,3.5999755859376137,58.1005800894215,50.85499349330356,1.1883526017531238,0.7371918432021687,-0.4091088037460082,6.154569608758791,7.895707777532665,2.0499954223632955,0.6796379678412166,-0.7049964904785355,-3.181177732418419,1.7711847514613481,-1.9430871114484773,0.5330941304914063,6.69718836877442,47.36853376735966,-5.252729946300953,1.2380906209699447,8,2.9249954223632955,2.099998474121108,-3.6375045776367045,2.199993133544936,-0.15000152587889204,3,0.005029324884935571,5.0,120.0,-1.5217437455633225,119.8499984741211,2.1666772630748845,119.3499984741211,0.005029324884935571
1736,2006-09-01,119.3499984741211,120.5,119.3000030517578,119.9000015258789,131528.0,0.00041907310213229465,-2.6923329733789143,0.6111186463666688,50.98040193437516,49.684112650238085,0.9129946337889265,0.43378098895172457,-0.46856996070792434,6.078729711255903,7.988448187753145,1.1999969482422017,0.5974597886946924,-0.4800010681152287,-2.5749577593267787,1.6149556230963213,-1.5274794137210108,0.5674772774905534,6.48624905696532,49.12275535662658,-4.138290119807166,1.0474783456057768,9,2.875,2.0500030517578125,-3.6875,1.8500022888183452,-0.04999542236329546,4,0.005446179591027445,3.55557627750828,119.3000030517578,5.0,120.0,-1.5217437455633225,119.8499984741211,0.005446179591027445
1737,2006-09-04,119.5,120.6500015258789,118.9499969482422,119.5999984741211,145105.0,0.0012568205093981266,-1.8333301544311154,0.18181439866833124,48.97958124476452,50.04277193571721,0.3971641097979415,0.2410050351461166,-0.6345488335660718,5.8843329320179265,8.53355250064447,1.7000045776367045,0.34240074641233775,-0.29499969482421307,-2.387316901166699,1.7973175115182727,-1.3411582979954488,0.7511589083470227,6.178522519429535,50.943309312750564,-0.25125035586417965,1.0461586031712422,9,0.6749992370605469,2.1500015258789062,-3.3625011444091797,-0.6250038146972656,0.1999969482422017,0,0.003347293103589166,-2.6923329733789143,119.3499984741211,3.55557627750828,119.3000030517578,5.0,120.0,0.003347293103589166
1738,2006-09-05,116.8499984741211,120.0,116.75,119.75,251676.0,-0.022175744986434376,-1.0967752256209962,29.0004577706569,36.73469546634691,48.62774261757018,2.6519456799223207,2.8147979902831537,1.9973668559713502,8.477272368398644,8.964982037229706,3.25,0.05491804439137127,-2.8050010681152315,-5.278205488689238,-0.33179664754122484,-4.041603278402235,-1.5683988578282282,8.6739535338847,2.5640624358104076,-44.37304593453718,1.2366022102870018,9,2.1500015258789062,4.775001525878906,-0.4375,2.0249977111816406,2.599998474121108,1,-0.002995280091497854,-1.8333301544311154,119.5,-2.6923329733789143,119.3499984741211,3.55557627750828,119.3000030517578,-0.002995280091497854
1739,2006-09-06,116.5500030517578,117.9000015258789,116.3499984741211,117.25,152309.0,-0.0025673549531943785,-1.8181717297822166,0.2413781310097942,23.976588879450077,47.18924374541466,2.6068482199107024,2.996719340341329,2.3221624654197086,8.705906575373206,9.473524854884467,1.5500030517578125,-0.4770643121445062,-2.9324966430664148,-5.760230325387383,-0.10476296074544678,-4.346363484226899,-1.5186298019059308,8.62299087592777,4.651265946310061,-34.91269019645665,1.4138668411604873,9,2.024997711181655,4.874996185302749,0.3249969482422017,1.2499961853027486,3.6999969482422017,2,-0.0004290266018748268,-1.0967752256209962,116.8499984741211,-1.8333301544311154,119.5,-2.6923329733789143,119.3499984741211,-0.0004290266018748268
1740,2006-09-07,113.8000030517578,116.5999984741211,112.5500030517578,116.5500030517578,296641.0,-0.023595022977208946,1.8421111807128103,3.928588555858231,15.13757775517739,43.815902818496674,4.996554333056466,5.716917961123912,5.001042896175292,11.304759460442654,9.605174318538017,4.0499954223632955,-0.691107339502139,-5.47749671936036,-9.231157044275093,-1.7238363944456268,-7.354326881817727,-3.6006665569029934,10.843611148713904,15.432101672533111,-17.5635406770127,1.876830162457365,9,2.875,5.724998474121108,3.974996566772475,3.9999961853027486,8.649993896484403,3,0.04261861462266614,-1.8181717297822166,116.5500030517578,-1.0967752256209962,116.8499984741211,-1.8333301544311154,119.5,0.04261861462266614
1741,2006-09-08,114.5500030517578,115.4000015258789,113.9499969482422,114.0999984741211,143390.0,0.006590509489344143,-2.866639540206609,-0.16363802823152893,15.525101429241374,40.15037661341984,3.922210257828283,4.961387372397255,4.116248732968572,10.418414445102442,9.653221466985633,1.599998474121108,-0.9424750920712199,-4.562496948242199,-8.834666482251038,-0.29032741423336006,-6.698581715246618,-2.4264121812377795,9.126122256816785,24.69136267605298,-2.015860526281923,2.136084767004421,9,2.125,4.974998474121108,3.5749969482422017,3.2499961853027486,6.349998474121108,4,0.04015712223108947,1.8421111807128103,113.8000030517578,-1.8181717297822166,116.5500030517578,-1.0967752256209962,116.8499984741211,0.04015712223108947
1742,2006-09-11,112.6999969482422,114.75,112.0500030517578,114.5,149389.0,-0.016150205623998937,1.3478203180458284,-3.9999660919248865,14.345967655226119,36.27011904352799,5.2855442362387635,6.639892365295609,5.77333436154008,12.025727556505714,10.510708578981177,2.6999969482422017,-0.9856267692734235,-6.087503051757793,-11.231622723313052,-0.9433833802025333,-8.65956288753543,-3.515443215980156,10.086038579787044,8.176026993672261,-17.35845313618747,2.5720598357776314,9,3.6500053405761577,6.5750045776367045,5.675003051757798,5.100002288818345,7.2000045776367045,0,0.05856261119995132,-2.866639540206609,114.5500030517578,1.8421111807128103,113.8000030517578,-1.8181717297822166,116.5500030517578,0.05856261119995132
1743,2006-09-12,113.0500030517578,113.9000015258789,111.8499984741211,112.6999969482422,202005.0,0.0031056443034007675,1.0,-0.1944475056160583,17.748939481412577,31.281048215046177,4.3242628438094926,6.08190088337912,5.20470684704587,11.395875371316194,11.433289444016303,2.0500030517578125,-1.1820516947775843,-5.407497024536141,-11.132627361523888,0.31763331245160487,-8.270062193030014,-2.5449318560422682,8.6624292286443,19.834776402105227,-7.134082585577495,2.862565168493873,9,3.1999969482422017,6.124996185302749,5.574996948242202,4.749996185302749,10.899993896484403,1,0.058823473834315854,1.3478203180458284,112.6999969482422,-2.866639540206609,114.5500030517578,1.8421111807128103,113.8000030517578,0.058823473834315854
1744,2006-09-13,114.5500030517578,114.8499984741211,112.5999984741211,114.0,197770.0,0.013268464922670198,2.9130642464771914,1.5714098875229747,29.583358764648324,28.112468067849157,2.201379463171179,4.422739674709064,3.52963423983725,9.617120470428901,12.239431977957569,2.25,-1.4183537427649213,-3.6624973297119254,-9.623321954407032,2.2983272949831814,-6.642909642059479,-0.682085017364372,5.978937171890578,56.842201634456934,26.875280763673786,2.980412312347551,9,1.6999969482422017,4.624996185302749,4.149997711181655,2.7499961853027486,12.549995422363295,2,0.04277602589211993,1.0,113.0500030517578,1.3478203180458284,112.6999969482422,-2.866639540206609,114.5500030517578,0.04277602589211993
1745,2006-09-14,114.8000030517578,115.9499969482422,114.1500015258789,114.5500030517578,288639.0,0.00218245301911546,-2.4285527443943478,0.45454293244556593,31.535287048773583,25.95189974722676,1.392346155758986,3.8835471769930905,3.076454852821783,9.059845228435634,13.420269438399346,1.7999954223632955,-1.7278658035678092,-3.1024974822998246,-9.097710998963507,2.8927160343638576,-6.100104240631666,-0.10489072396798349,4.687464161947304,71.95135793968996,37.82122733056113,2.99760675833184,9,1.4499969482422017,4.374996185302749,3.899997711181655,2.4999961853027486,20.399993896484418,3,0.047473839750553415,2.9130642464771914,114.5500030517578,1.0,113.0500030517578,1.3478203180458284,112.6999969482422,0.047473839750553415
1746,2006-09-15,112.5,115.5,112.5,115.4000015258789,435839.0,-0.020034869256238985,-1.0689644286244209,-11.600006103515625,25.964930502945435,23.394716331469088,2.9262154502624895,5.778883644262663,5.181048569271098,11.107931282963065,14.612179536373166,3.0,-2.2891153343180264,-4.957500457763672,-11.176677535649986,1.2616766201226426,-8.067088996706829,-1.8479119188205146,6.070970964955023,15.85370165334618,-19.674664327746342,3.1095885389431572,9,3.424999237060547,6.674999237060547,6.399999618530273,4.274997711181641,23.600006103515625,4,0.08844441731770836,-2.4285527443943478,114.8000030517578,2.9130642464771914,114.5500030517578,1.0,113.0500030517578,0.08844441731770836
1747,2006-09-18,115.0,115.1999969482422,112.4000015258789,112.5,331178.0,0.022222222222222143,-1.0740730275167245,-0.8620685119268421,35.07693477833213,23.210520699467445,-0.3120537116253246,2.866672460053394,2.5364509704623686,8.354421978791464,15.506330298080783,2.7999954223632955,-2.7468180095277575,-2.1025005340576115,-8.008559840092488,3.803558771977265,-5.05553018707505,0.8505291189598267,2.7644542660549547,76.82933410247557,40.46414727870016,2.9530296530174347,9,-0.125,4.174999237060547,3.6000022888183594,1.7749977111816406,20.0,0,0.05130436109459913,-1.0689644286244209,112.5,-2.4285527443943478,114.8000030517578,2.9130642464771914,114.5500030517578,0.05130436109459913
1748,2006-09-19,114.3499984741211,115.4499969482422,114.0,115.0999984741211,131749.0,-0.00565218718155569,-1.0000000000000195,-0.3,33.13433148542647,24.228047655687043,-0.06031332037983361,3.1422173969971823,3.066782197779574,8.7182150988736,15.258595861132912,1.4499969482422017,-3.188579860952231,-2.412501907348627,-8.116965528729395,3.2919617140321407,-5.264733718039011,0.43972990334175677,2.7047210969017925,54.929562330084345,20.92088540080504,2.852231810690385,9,-0.125,4.825000762939453,4.250003814697266,2.424999237060547,22.29999542236328,1,0.04853522628611007,-1.0740730275167245,115.0,-1.0689644286244209,112.5,-2.4285527443943478,114.8000030517578,0.04853522628611007
1749,2006-09-20,114.8499984741211,115.3000030517578,113.5999984741211,114.3499984741211,141508.0,0.00437254050434599,1.4285620865167972,-0.6666666666666666,36.55588608560682,26.607859692401423,-0.9239856059458589,2.3159714247684917,2.518154185701107,7.8880988654345146,15.042577863283595,1.7000045776367045,-3.6598139406426924,-1.6300018310546847,-7.110338624803276,3.850334962693907,-4.3701702279289805,1.1101665658196112,1.580154565273574,69.01408753398282,35.17949589173339,2.740168396874299,9,-0.9500007629394531,4.325000762939453,3.7500038146972656,1.9000015258789062,19.20000457763669,2,0.07923377096231832,-1.0000000000000195,114.3499984741211,-1.0740730275167245,115.0,-1.0689644286244209,112.5,0.07923377096231832
1750,2006-09-21,115.0,115.8000030517578,114.1999969482422,114.1999969482422,188828.0,0.0013060646745477467,-3.000000000000071,1.6000061035155966,36.936954687857224,28.986954498914294,-0.9899729394538355,1.9136052590796169,2.3895766538664134,7.34323016990821,15.448557747061118,1.6000061035155966,-3.813364477614357,-1.257500457763669,-6.589456378592061,4.074455463064723,-3.923478418177865,1.408477502650527,0.8805344915618321,76.47050903746288,42.72863617414772,2.6659779604141955,9,-1.1000022888183594,4.174999237060547,3.6000022888183594,0.14999771118164062,19.600006103515625,3,0.10521737803583564,1.4285620865167972,114.8499984741211,-1.0000000000000195,114.3499984741211,-1.0740730275167245,115.0,0.10521737803583564
1751,2006-09-22,113.3499984741211,115.5500030517578,113.3499984741211,113.9000015258789,222309.0,-0.014347839355468794,-6.999972256901044,-0.6875011920883602,33.05786270381283,31.06605394875726,0.5273650347029673,3.266400098710861,4.132536759750479,8.56400373619853,15.977491526131804,2.2000045776367045,-3.891279428261697,-2.61250190734863,-7.900011411577026,2.675007596879766,-5.256256659462835,0.031252844765575105,-1.5,27.941074173389254,-3.475190436392751,2.6437547521142,9,0.5499992370605469,5.825000762939453,4.937503814697266,1.7999992370605469,22.54999542236328,4,0.19276575887303338,-3.000000000000071,115.0,1.4285620865167972,114.8499984741211,-1.0000000000000195,114.3499984741211,0.19276575887303338
1752,2006-09-25,111.6999969482422,115.0,111.5,113.3499984741211,299745.0,-0.014556696498373656,-2.4146417712144164,2.999986128450522,34.98543298662253,32.98121989378059,2.258058072271993,4.547025462260592,5.908209184376759,9.758051249382902,17.054397027723052,3.5,-3.615488747118121,-3.8800033569335852,-9.241994554642517,1.4819878407753464,-6.560998955788051,-1.1990077580791194,3.8500061035155966,4.651088518656864,-29.158382202925935,2.6809955988544654,9,2.025001525878892,7.300003051757798,6.4500045776367045,3.450000762939439,26.3000030517578,0,0.21844234397409634,-6.999972256901044,113.3499984741211,-3.000000000000071,115.0,1.4285620865167972,114.8499984741211,0.21844234397409634
1753,2006-09-26,117.3499984741211,119.1999969482422,109.0,111.0999984741211,1407221.0,0.0505819308884754,1.0502512716939378,-3.7878752849460953,51.77776579681489,35.447265119576876,-3.0372428025364258,-1.3701196751980262,0.4327804268385478,3.707465362961443,17.167830528380122,10.199996948242202,-3.2504371475074265,1.8949981689453068,-3.1553696087149206,6.945365946605534,-0.6301857198848069,4.4201820577754205,-5.849998474121094,81.86275463111855,42.532296078317785,2.525183888830113,9,-3.25,0.40000152587890625,1.025003433227539,-2.200000762939453,21.650001525878906,1,0.15040478700791127,-2.4146417712144164,111.6999969482422,-6.999972256901044,113.3499984741211,-3.000000000000071,115.0,0.15040478700791127
1754,2006-09-27,120.0,123.1999969482422,118.1999969482422,122.5,814953.0,0.0225820328959212,1.5641065769396112,-0.4,63.839263818725875,39.03659587179379,-5.40081586567311,-4.2373735461527815,-2.069507868408536,0.6291028289466709,17.30029347901418,5.849998474121108,-2.593012375735597,4.544999694824213,-0.5053680828360143,9.59536747248444,2.0198158059940994,7.070183583654327,-11.0,77.46480538055098,33.66095112151069,2.525183888830113,9,-3.9000015258789062,-3.9000015258789062,0.20000076293945312,-3.950000762939453,18.5,2,0.13874994913736982,1.0502512716939378,117.3499984741211,-2.4146417712144164,111.6999969482422,-6.999972256901044,113.3499984741211,0.13874994913736982
1755,2006-09-28,119.9000015258789,122.0,119.0,120.0,378982.0,-0.0008333206176758257,-2.1578922007573174,0.0399993896484375,62.29883412450957,43.073696274189814,-5.030292830319908,-4.311155109170755,-1.8521505489318457,0.34051806827511655,18.039497573875625,3.0,-1.9769393648625169,4.415001296997076,-0.7376272523964076,9.56762984639056,1.8386870223003342,6.991315571693818,-10.900001525878906,76.76059062271983,29.27759456417138,2.576314274696744,9,-3.8000030517578125,-3.8000030517578125,0.4249992370605469,-3.8500022888183594,19.900001525878878,3,0.11801502373479766,1.5641065769396112,120.0,1.0502512716939378,117.3499984741211,-2.4146417712144164,111.6999969482422,0.11801502373479766
1756,2006-09-29,120.0,120.9000015258789,119.1500015258789,120.0,227552.0,0.0008340156200874471,-1.0588272253188644,-0.0,68.24999370575435,46.75959171057005,-4.419269019769942,-4.59557794974171,-1.7892991057199197,-0.09075191426433094,18.702421537938847,1.75,-1.5893453358762741,4.482499694824213,-0.7798071036581575,9.744806493306584,1.8513462955830278,7.113653094065398,-10.432000122070306,77.46480538055098,23.976615442717474,2.631153399241185,9,-3.9000015258789062,-3.9000015258789062,1.0499992370605469,-2.5250015258789062,21.800003051757812,4,0.12166671752929692,-2.1578922007573174,119.9000015258789,1.5641065769396112,120.0,1.0502512716939378,117.3499984741211,0.12166671752929692
1757,2006-10-02,119.9000015258789,120.3000030517578,119.0500030517578,119.4000015258789,212929.0,-0.0008333206176758257,-1.0833386315374047,100.0,67.34176158981849,50.560417277724724,-3.9684330942842934,-4.7053200636541135,-1.6080738843755569,-0.25890759268580155,19.545213143164275,1.25,-1.2209722303257706,4.36250114440918,-0.9661583901135486,9.691160678931908,1.6981713771478155,7.026830911670544,-9.786721765136718,76.76059062271983,18.22996074596962,2.6643297672613606,10,-3.8000030517578125,-3.8000030517578125,1.1499977111816406,-1.6500015258789062,21.04999542236328,0,0.13344447178469854,-1.0588272253188644,120.0,-2.1578922007573174,119.9000015258789,1.5641065769396112,120.0,0.13344447178469854
1758,2006-10-03,116.5,119.75,116.5,119.3000030517578,223973.0,-0.028356976502165065,-1.3214260412749794,-5.600006103515597,54.50345525088896,52.554591629422745,-0.2585731051871676,-1.4049146849013,1.8449922682214037,2.877590687825105,20.185025725367307,3.4000015258789062,-0.574152303220103,0.9799995422363281,-4.33278619529689,6.2927852797695465,-1.676393326530274,3.63639241100293,-5.863251551757813,0.0,-56.317542194039405,2.656392868766607,10,-0.40000152587890625,-0.40000152587890625,4.737499237060547,1.75,24.100006103515625,1,0.18454935622317592,-1.0833386315374047,119.9000015258789,-1.0588272253188644,120.0,-2.1578922007573174,119.9000015258789,0.18454935622317592
1759,2006-10-04,116.5,117.6999969482422,116.5,117.1500015258789,221805.0,0.0,-2.692289634611591,0.2321431490836574,53.97195378727977,54.44736930713636,0.00010434666072001164,-1.4849890218414572,1.8733605373285087,2.6968366485870803,20.70527271971102,1.1999969482422017,-0.20186012618228233,0.9824996948242131,-4.328291843669291,6.293291233317717,-1.672896074422539,3.637895464070965,-5.3607216117578105,0.0,-52.095241552650876,2.6553957692467485,10,-0.40000152587890625,-0.40000152587890625,4.987499237060547,1.75,23.800003051757784,2,0.19313304721030033,-1.3214260412749794,116.5,-1.0833386315374047,119.9000015258789,-1.0588272253188644,120.0,0.19313304721030033
1760,2006-10-05,118.6500015258789,119.4499969482422,116.1999969482422,116.1999969482422,362184.0,0.018454948719990538,-1.6530562674580769,-3.7692289634611327,64.47058663021794,57.93767196562582,-1.7631052136012073,-3.428807496166982,-0.2275401130133332,0.41107745904811566,20.01455435716844,3.25,0.35253920552325724,2.8900012969970703,-2.532331662893469,8.31233425688761,0.1788348170518077,5.601167776942333,-7.028294395236713,52.12770620041899,-4.3638143307438995,2.7111664799452675,10,-2.5500030517578125,-2.5500030517578125,3.0874977111816406,-0.40000152587890625,21.20000457763672,3,0.16729876290639223,-2.692289634611591,116.5,-1.3214260412749794,116.5,-1.0833386315374047,119.9000015258789,0.16729876290639223
1761,2006-10-06,119.1500015258789,119.9499969482422,117.8499984741211,119.0,180704.0,0.004214074956340852,1.4000087193460262,0.061224998209431516,60.77922047039064,60.803648352711164,-1.5129573389783104,-3.759256419057479,-0.6941835324467149,-0.22794116096309835,19.347782893263272,2.099998474121108,0.8469268091142084,3.16000137329101,-2.4337557914229393,8.75375853800496,0.3631227909340282,5.956879955647992,-7.065162802532711,71.95122405079324,17.287404437709505,2.796878582356976,10,-3.0500030517578125,-3.0500030517578125,2.6624984741210938,-0.9000015258789062,23.54999542236328,4,0.17331096316766548,-1.6530562674580769,118.6500015258789,-2.692289634611591,116.5,-1.3214260412749794,116.5,0.17331096316766548
1762,2006-10-09,119.3000030517578,119.5500030517578,118.5999984741211,119.1500015258789,136210.0,0.00125893012134215,1.923084146155465,0.9999999999999053,63.20000683593471,62.0727862459467,-0.5269387737074567,-3.572619820790081,-0.8648140684141623,-0.4001417592199772,18.110711979224583,0.9500045776367045,1.3666559576178088,2.9800025939941293,-2.5751194685064576,8.535124656494716,0.20244156274384295,5.757563625244416,-6.770557999415757,82.66682942708258,26.878460443563682,2.777561031250292,10,0.3999938964844034,-3.2000045776367045,2.5124969482422017,-1.0500030517577983,22.64999389648439,0,0.18860016282010061,1.4000087193460262,119.1500015258789,-1.6530562674580769,118.6500015258789,-2.692289634611591,116.5,0.18860016282010061
1763,2006-10-10,119.6999969482422,119.6999969482422,118.4499969482422,119.5,164158.0,0.003352840622400155,11.500190737771932,1.3332994252583463,63.00267581048508,61.979832022808836,-0.62416734147385,-3.635249682865947,-1.2264097230210353,-0.9256174314784715,16.730584953689522,1.25,2.1845778799932134,3.047496795654311,-2.479516915265094,8.574510506573716,0.28398994019461554,5.811003651114007,-6.743729820064161,93.33333333333333,37.59787661368013,2.7635068554597004,10,-0.599998474121108,-3.599998474121108,1.2125034332275249,-1.4499969482422017,24.400009155273423,1,0.17752715573742583,1.923084146155465,119.3000030517578,1.4000087193460262,119.1500015258789,-1.6530562674580769,118.6500015258789,0.17752715573742583
1764,2006-10-11,119.4499969482422,119.75,118.5999984741211,119.1999969482422,138838.0,-0.0020885547733814347,1.7058665134815827,1.250019073777282,61.86665852864588,61.93181251215731,-0.5144944919872358,-3.1614199563711765,-1.0932549396396638,-0.7567236990047803,15.759319533560406,1.1500015258789062,3.135206573033898,2.552497100830095,-3.0163529158950126,8.121347117555203,-0.23192790753245163,5.336922109192642,-6.083980627261596,86.66666666666667,32.16797122932922,2.7844250083625517,10,-0.8999977111816548,-3.349998474121108,0.8625030517577983,-1.1999969482422017,24.3000030517578,2,0.17706161319064528,11.500190737771932,119.6999969482422,1.923084146155465,119.3000030517578,1.4000087193460262,119.1500015258789,0.17706161319064528
1765,2006-10-12,120.25,120.25,118.5500030517578,119.1500015258789,91483.0,0.006697388632872281,2.09090782985042,4.399993896484375,69.27374563600804,62.045562726629946,-1.4076596356823217,-3.723071919536494,-1.945188087502686,-1.6643420533538347,15.333807698029956,1.6999969482422017,3.368944663847941,3.080000305175787,-2.5891604244157946,8.749161034767369,0.24541994037998904,5.914580669971585,-6.49062445392893,100.0,40.401103843632725,2.8345803647957935,10,-2.0,-4.150001525878906,-0.25,-2.0,19.350006103515625,3,0.16673599211440981,1.7058665134815827,119.4499969482422,11.500190737771932,119.6999969482422,1.923084146155465,119.3000030517578,0.16673599211440981
1766,2006-10-13,122.4499969482422,122.5,120.0500030517578,120.1500015258789,200887.0,0.01829519291677517,1.0416628254809017,2.090907829850407,79.13279614667958,63.355677677392286,-3.602408642540155,-5.417160212771719,-4.243544989222343,-3.996978451854204,14.673264811406494,2.4499969482422017,3.1310270677878407,4.782497406005874,-0.9074091315333277,10.472403943545075,1.937544137236273,7.627450674775474,-8.312996546084293,98.76535767704925,30.885126423149558,2.844953268769603,10,-3.099998474121108,-6.349998474121108,-4.349994659423842,-4.199996948242202,18.199996948242173,4,0.14209889415210153,2.09090782985042,120.25,1.7058665134815827,119.4499969482422,11.500190737771932,119.6999969482422,0.14209889415210153
1767,2006-10-16,120.9000015258789,123.8000030517578,120.5,122.5,168161.0,-0.012658190779853196,-1.7500007947280798,-0.6956528950292694,62.36935650402309,64.2296667055183,-2.1184203316663996,-3.5863627559739655,-2.7265180316289843,-2.5812002288859475,14.095864566098351,3.3000030517577983,2.9069439750597326,2.937501907348633,-2.7817994355985576,8.656803250295823,0.07785123587503051,5.797152578822235,-6.40048126187763,45.79442584236973,-19.477831375796825,2.8596506714735965,10,-0.9000015258789062,-4.5,-2.799999237060547,-2.6500015258789062,19.45000457763672,0,0.1803142692078208,1.0416628254809017,122.4499969482422,2.09090782985042,120.25,1.7058665134815827,119.4499969482422,0.1803142692078208
1768,2006-10-17,119.9000015258789,121.6500015258789,119.4000015258789,120.0,99117.0,-0.008271298489487156,-3.0909147656732254,0.06249910592947572,49.60630488888408,63.74459460569656,-0.6542078122011361,-2.26539969945118,-1.754055613062036,-1.6802820105355636,13.424746732747227,2.25,2.5155929216466006,1.6600017547607422,-3.8562528808493255,7.17625639037081,-1.0981255630442917,4.418129072565776,-4.842452294612244,25.714256649925865,-36.44533483043386,2.758127317805031,10,0.09999847412109375,-3.5,-2.0874996185302734,-1.6500015258789062,19.74999237060547,1,0.18390321219140326,-1.7500007947280798,120.9000015258789,1.0416628254809017,122.4499969482422,2.09090782985042,120.25,0.18390321219140326
1769,2006-10-18,123.9499969482422,125.0,120.25,121.0,310797.0,0.03377810984839025,-1.1348329247175408,-29.500419623102303,62.162158446846455,63.488102585321954,-3.951867540299631,-5.9012508593541355,-5.79637830467469,-5.821185044773671,12.937363189298374,5.099998474121094,2.2446002635157924,5.254997253417983,-0.576126499989897,11.086121006825863,2.33943537671405,8.170559130121916,-8.36790048774607,83.72087521616653,22.441242841009114,2.9155618767039395,10,-2.524997711181655,-6.949996948242202,-6.237497329711928,-5.699996948242202,15.949996948242173,2,0.16256562849039402,-3.0909147656732254,119.9000015258789,-1.7500007947280798,120.9000015258789,1.0416628254809017,122.4499969482422,0.16256562849039402
1770,2006-10-19,127.0999984741211,127.5,123.5,123.5500030517578,463998.0,0.025413486110808403,-1.1917799056463767,1.2033895236666639,68.02031046617947,64.2926681404096,-6.456114248780054,-8.5359123513783,-8.83424602665562,-9.012765691910317,12.903133956054047,4.0,2.632069129367494,7.799998855590815,1.13224450052779,14.46775321065384,4.466121678059295,11.133876033122334,-10.764469730464654,95.06170862677466,34.349316569181724,3.3338771775315146,10,-4.125,-8.849998474121094,-9.38749885559082,-8.849998474121094,9.299995422363281,3,0.13099922679597054,-1.1348329247175408,123.9499969482422,-3.0909147656732254,119.9000015258789,-1.7500007947280798,120.9000015258789,0.13099922679597054
1771,2006-10-20,135.19999694824222,135.85000610351562,128.0,128.0,697139.0,0.06372933573064032,-1.1805581752175969,2.02817076971019,77.61733090624847,65.89459303711112,-13.454925546509898,-15.721059241635174,-16.724064056358003,-17.12921993717606,13.066063261781737,8.750007629394531,3.3018939766945863,14.807497406005893,5.576927104153157,24.038067707858644,10.192212255079511,19.422782556932276,-17.748021078951425,96.04857766327265,35.82261665689867,4.6152851509263755,10,-8.04999542236331,-12.774993896484403,-17.487497329711942,-16.949996948242216,-0.5999908447265909,4,0.032544447149343014,-1.1917799056463767,127.0999984741211,-1.1348329247175408,123.9499969482422,-3.0909147656732254,119.9000015258789,0.032544447149343014
1772,2006-10-23,136.10000610351562,136.5,133.69999694824222,135.19999694824222,471322.0,0.00665687260050718,2.2941271508199037,0.12500132454821866,88.88890570854373,68.77084080356208,-13.098711000986555,-15.493725660220832,-17.44262226103163,-18.036626629320523,12.691499532563322,2.800003051757784,3.635712416030813,14.487506103515628,3.765031701832754,25.209980505198516,9.126268902674184,19.848743304357072,-16.44026660611786,97.66085419779587,28.585016462103297,5.361237200841443,10,-8.575004577636719,-13.350006103515625,-18.550006866455078,-17.850006103515625,0.19999694824215908,0,0.03343120932344479,-1.1805581752175969,135.19999694824222,-1.1917799056463767,127.0999984741211,-1.1348329247175408,123.9499969482422,0.03343120932344479
1773,2006-10-24,135.0,136.0,133.14999389648438,134.10000610351562,310972.0,-0.00808233691539273,-1.0357053329119028,0.9999830459624275,85.1710985804686,71.36022303154239,-10.728365132558267,-13.706359773653958,-16.18471346048412,-16.86027523111494,14.194003683280904,2.95001220703125,4.099550669402149,12.504999923706052,0.43856512605140097,24.571434721360717,6.4717825248787335,18.538217322533384,-12.982624032237922,90.76923076923077,12.420574870857337,6.033217398827331,10,-7.474998474121094,-12.25,-17.975000381469727,-16.75,7.0,1,0.039629674840856444,2.2941271508199037,136.10000610351562,-1.1805581752175969,135.19999694824222,-1.1917799056463767,127.0999984741211,0.039629674840856444
1774,2006-10-25,136.64999389648438,136.89999389648438,133.55000305175778,135.0,109477.0,0.012222177010995372,2.1162793998666003,1.8333389847750161,84.88371233392384,73.09466377575527,-10.819774833638348,-14.804031429913294,-17.647928243354713,-18.385233066906437,15.78444868139724,3.349990844726591,4.619877320752835,13.322494125366205,-0.2256441524856143,26.870632403218025,6.5484249864402955,20.096563264292115,-12.605050564208995,98.13432750842081,15.788584638723918,6.774069138925907,10,-8.499996185302734,-13.699996948242188,-19.949995040893555,-18.399993896484375,1.350006103515625,2,0.021953897797262867,-1.0357053329119028,135.0,2.2941271508199037,136.10000610351562,-1.1805581752175969,135.19999694824222,0.021953897797262867
1775,2006-10-26,134.05000305175778,136.64999389648438,133.64999389648438,136.64999389648438,231859.0,-0.01902664442631552,1.3077004337032625,-1.5757578559935068,76.70252483861351,72.82463363041458,-6.768134826204772,-11.688900210011383,-14.937488301166155,-15.596614821867803,17.460843303485703,3.0,5.134609710879374,10.015003204345675,-4.238974607982328,24.268981016673692,2.888014298181673,17.141992110509676,-7.948251629208968,67.97760899754799,-15.035123257465372,7.126988906164006,10,-5.9000053405761435,-11.100006103515597,-17.51250457763669,-15.800003051757784,-3.050003051757784,3,0.04364036338341504,2.1162793998666003,136.64999389648438,-1.0357053329119028,135.0,2.2941271508199037,136.10000610351562,0.04364036338341504
1776,2006-10-27,134.60000610351562,135.0,133.5,134.05000305175778,135925.0,0.004102969334103479,1.2222372927333762,-0.2115403801799456,77.03181917194877,74.45379614907299,-6.049591489735263,-11.688289794324618,-15.381269168451013,-15.996786908762488,19.202650117753734,1.5,5.7923054987129206,9.835005950927737,-5.031173050698527,24.701184952553987,2.401916450114612,17.268095451740862,-6.770535885137122,38.6669921875,-42.55581022194153,7.433089500813128,10,-6.450008392333984,-11.650009155273438,-18.06250762939453,-16.350006103515625,-3.100006103515625,4,0.013372865611792406,1.3077004337032625,134.05000305175778,2.1162793998666003,136.64999389648438,-1.0357053329119028,135.0,0.013372865611792406
1777,2006-10-30,135.89999389648438,136.14999389648438,132.10000610351562,132.60000610351562,139592.0,0.009658155527637824,1.1315793700509162,5.999944513801882,77.73973819663983,77.57973318326808,-5.585437649962984,-12.361941427453985,-16.58030518026277,-17.106727366442087,20.84572660012527,4.04998779296875,6.363407961700688,10.334994125366208,-5.138483742198929,25.808471992931345,2.5982551915836325,18.07173305914877,-6.619239889608934,79.16661368462546,-0.5026302141842081,7.736738933782566,10,-7.3249969482421875,-12.949996948242188,-19.36249542236328,-17.649993896484375,-0.899993896484375,0,-0.009565767853962903,1.2222372927333762,134.60000610351562,1.3077004337032625,134.05000305175778,2.1162793998666003,136.64999389648438,-0.009565767853962903
1778,2006-10-31,138.0,138.19999694824222,135.14999389648438,135.30000305175778,344241.0,0.01545258423716489,-1.0333250258126725,0.8181839199511803,79.87119218120658,79.54740359819696,-5.417680736948768,-13.458667380686592,-18.52224991452242,-18.92270955992815,23.07576181862867,3.050003051757841,6.668417157190987,11.36000022888183,-4.445581510707939,27.1655819684716,3.45720935908696,19.262791098676715,-7.500167610787116,96.72135658342647,17.196270738877345,7.902790869794883,10,-7.150001525878906,-14.400001525878892,-21.637500762939453,-19.75,-4.25,1,-0.012318818465523296,1.1315793700509162,135.89999389648438,1.2222372927333762,134.60000610351562,1.3077004337032625,134.05000305175778,-0.012318818465523296
1779,2006-11-01,139.0,143.9499969482422,138.60000610351562,138.0,267163.0,0.007246376811594235,54.49664327128471,0.3703707889933105,80.00001464844456,80.87848184067087,-4.535261854770482,-13.372195001185275,-19.328354876961328,-19.677090271854752,25.700000123201487,5.9499969482421875,7.661822636963251,11.23500022888183,-4.733821217939834,27.20382167570348,3.250589505470998,19.219410952292662,-7.114137990161851,58.2278415814556,-17.93452583845177,7.984410723410828,11,-3.0250015258789062,-8.925003051757812,-23.075000762939453,-21.25,-4.300003051757784,2,0.021582733812949728,-1.0333250258126725,138.0,1.1315793700509162,135.89999389648438,1.2222372927333762,134.60000610351562,0.021582733812949728
1780,2006-11-02,138.5,139.5,137.05000305175778,139.10000610351562,266317.0,-0.003597122302158251,2.5000108991826018,-0.600006103515625,77.15737678845466,80.82737582758267,-2.512309204214972,-11.919977469054913,-18.60242227190301,-19.01251903364131,28.178513595609093,2.449996948242216,9.08627555792117,9.742500305175781,-6.3082179429570715,25.793218553308634,1.7171411811093549,17.767859429242208,-4.201311002481049,54.00842903885007,-18.497763341697762,8.025359124066425,11,-0.47499847412109375,-8.425003051757812,-22.400001525878906,-20.75,-2.100006103515625,3,-0.0036101083032491488,54.49664327128471,139.0,-1.0333250258126725,138.0,1.1315793700509162,135.89999389648438,-0.0036101083032491488
1781,2006-11-03,139.80000305175778,141.3000030517578,139.10000610351562,139.55000305175778,341241.0,0.009386303622799907,-2.8261019557892717,-0.4166624281572657,82.25256736977747,80.09000490105309,-3.4544539102014653,-12.220145524319946,-19.65028084283813,-20.125148581094876,30.697764629830658,2.8000030517578125,10.123885945636289,10.010003280639609,-6.095132373000098,26.11513893427933,1.9574354538197554,18.062571107459462,-3.57105246409418,64.9789274028746,-10.455603073265436,8.05256782681986,11,-1.7750015258788778,-9.725006103515597,-23.70000457763669,-22.050003051757784,-4.199996948242159,4,-0.06294708769426693,2.5000108991826018,138.5,54.49664327128471,139.0,-1.0333250258126725,138.0,-0.06294708769426693
1782,2006-11-06,141.8000030517578,142.5,140.19999694824222,141.25,221126.0,0.014306151332912131,1.3589811807973415,2.20001220703125,86.13862183905695,80.19750748534068,-5.096870489593954,-13.12078312731532,-21.372921257214443,-21.97773284539187,33.40559352562823,2.699996948242216,10.90069223859831,10.885003280639637,-5.278117647369925,27.0481242086492,2.803442816634856,18.966563744644418,-4.750000000000028,75.56825964901329,-5.9012716119866155,8.081560464004781,11,-3.7750015258789062,-11.725006103515625,-25.70000457763672,-24.050003051757812,-3.8500061035155966,0,-0.07263753758875624,-2.8261019557892717,139.80000305175778,2.5000108991826018,138.5,54.49664327128471,139.0,-0.07263753758875624
1783,2006-11-07,140.9499969482422,142.8000030517578,140.5,142.8000030517578,252442.0,-0.005994401165177465,1.4864815822899655,-3.3636287973366623,81.36530658898005,79.80657351368025,-3.7035685244686363,-11.16983703803399,-20.265833119991996,-20.99413582756742,36.337274561033816,2.3000030517578125,10.599729437001002,8.972497177124012,-6.877241496874518,24.822235851122542,1.0476278401247612,16.897366514123277,-2.519995117187534,56.52170067094521,-23.64424553609895,7.924869336999262,11,-2.9249954223632812,-10.875,-24.849998474121094,-23.199996948242188,-0.9499969482421875,1,-0.04221353016720575,1.3589811807973415,141.8000030517578,-2.8261019557892717,139.80000305175778,2.5000108991826018,138.5,-0.04221353016720575
1784,2006-11-08,140.60000610351562,141.35000610351562,138.5,141.35000610351562,383789.0,-0.002483085152921838,6.600016276041667,0.4054040678972633,77.77779870890521,79.92604838815711,-3.0556820807264558,-9.648796839104591,-19.66236242848285,-20.50404771685608,39.1140114992767,2.850006103515625,9.95569604859277,7.565005874633783,-7.571639587522839,22.70165133679039,-0.0033168564445134052,15.13332860571208,3.3499908447265625,61.73918350883171,-15.859193299687,7.568322731078304,11,-2.5750045776367188,-10.525009155273438,-24.50000762939453,-22.850006103515625,-1.400009155273409,2,-0.04871981369952694,1.4864815822899655,140.9499969482422,1.3589811807973415,141.8000030517578,-2.8261019557892717,139.80000305175778,-0.04871981369952694
1785,2006-11-09,140.30000305175778,142.0,139.55000305175778,141.39999389648438,134956.0,-0.0021337342726497344,1.13042930214355,1.4666544596354545,65.45456395004712,78.6396866968347,-1.9845827445849125,-8.18956390229448,-19.084572939893008,-20.089018736357218,41.87135730519533,2.449996948242216,9.451265193494663,6.2625026702880575,-7.935603758821202,20.460609099397317,-0.8365505442665722,13.361555884842687,3.540993957519561,41.860506378523496,-32.02415750178328,7.099053214554626,11,-2.275001525878878,-10.225006103515597,-24.20000457763669,-22.550003051757784,0.05000305175784092,3,-0.03991451163012216,6.600016276041667,140.60000610351562,1.4864815822899655,140.9499969482422,1.3589811807973415,141.8000030517578,-0.03991451163012216
1786,2006-11-10,139.85000610351562,140.25,138.85000610351562,139.89999389648438,125803.0,-0.003207390865673454,2.7333170572916665,0.04544382638127752,61.68225187573913,76.85552155006796,-0.7951783512330337,-6.713361604059571,-18.35790295258772,-19.511074345514288,43.83635501664456,1.449996948242159,8.83917949580922,4.942505264282232,-8.370816479801306,18.255827008365785,-1.714155607759551,11.599166136324015,3.8841709655761747,31.395468497720053,-37.85072026548078,6.656660872041774,11,-0.30001068115234375,-8.950008392333984,-23.75000762939453,-22.100006103515625,-1.45001220703125,4,-0.024669374733366722,1.13042930214355,140.30000305175778,6.600016276041667,140.60000610351562,1.4864815822899655,140.9499969482422,-0.024669374733366722
1787,2006-11-13,142.6999969482422,144.85000610351562,139.69999694824222,141.0,235700.0,0.02037891112151269,-1.3953513954685162,-34.00824175824176,71.62923828521801,75.93974889495811,-2.882249614666023,-8.27044202357385,-20.897234954273216,-22.219238029385252,45.72088908315933,5.150009155273409,8.693563052247697,6.702496337890636,-5.285765587111001,18.69075826289226,0.7083653753898318,12.696627300391441,-4.1999969482421875,66.14162065004781,-0.3662660395839481,5.9941309625008135,11,-1.7499923706054688,-11.049995422363281,-26.599998474121094,-24.949996948242188,-4.499999999999972,0,-0.04975466710978105,2.7333170572916665,139.85000610351562,1.13042930214355,140.30000305175778,6.600016276041667,140.60000610351562,-0.04975466710978105
1788,2006-11-14,141.9499969482422,143.9499969482422,141.14999389648438,142.5,110055.0,-0.005255781471894649,-1.6046429103709645,-0.32353178770498425,65.68050222245893,74.3486919587375,-1.6908273520104444,-6.096376439024084,-19.753455524282842,-21.31596176637862,48.25076727483999,2.8000030517578125,8.49597218885711,4.849996566772461,-4.71589827830141,14.415891411846331,0.06704914423551145,9.63294398930941,-3.322996826171874,54.330608380551425,-7.838973293037483,4.782947422536937,11,-0.9999923706054688,-10.299995422363281,-24.049999237060547,-24.199996948242188,-2.0500030517578125,1,-0.028178936850970504,-1.3953513954685162,142.6999969482422,2.7333170572916665,139.85000610351562,1.13042930214355,140.30000305175778,-0.028178936850970504
1789,2006-11-15,144.10000610351562,144.9499969482422,141.4499969482422,142.0500030517578,164855.0,0.015146243053864694,-1.1538360415600513,-3.727257594673325,80.54712740488303,74.72533091611842,-3.3987350155536262,-7.019278197384267,-21.466911847767165,-23.275484052479158,49.96438487462898,3.5,8.22530471494946,5.992505264282215,-1.8269237262475428,13.811934254811973,2.082790769017322,9.902219759547108,-5.348545861816405,86.06570294344984,23.61332482068741,3.9097144952648857,11,-2.3750076293945312,-12.350006103515625,-26.50000762939453,-26.350006103515625,-3.20001220703125,2,-0.02845250471794114,-1.6046429103709645,141.9499969482422,-1.3953513954685162,142.6999969482422,2.7333170572916665,139.85000610351562,-0.02845250471794114
1790,2006-11-16,143.75,144.5,142.25,143.5,179511.0,-0.0024289110943145342,1.5714285714285714,0.12195103796827665,78.15382737379808,74.2699153610096,-2.4872621558266417,-5.647488537411704,-20.58676495724248,-22.767026785334394,51.16751621777426,2.25,7.6576836114404045,4.809999084472651,-1.468502952359728,11.088501121305029,1.6707480660564613,7.94925010288884,-4.750598290039051,80.32788935610316,14.252686885016715,3.1392510184161906,11,-2.0250015258789062,-12.0,-26.42500114440918,-26.0,-5.399993896484375,3,-0.03165219514266282,-1.1538360415600513,144.10000610351562,-1.6046429103709645,141.9499969482422,-1.3953513954685162,142.6999969482422,-0.03165219514266282
1791,2006-11-17,139.60000610351562,143.75,139.0,143.75,201221.0,-0.028869522758152133,1.2891599932346474,-16.5999755859375,59.685892734741614,71.3307232383079,1.8230968452627394,-1.213154502459986,-15.96810165163187,-18.516232788228123,50.56251107613994,4.75,6.893278777179773,0.44000473022461506,-5.590147843920079,6.470157304369309,-2.575071556847746,3.455081017296976,5.3499908447265625,10.08414136570079,-52.09055929220331,3.0150762870723473,11,2.1249923706054688,-7.425006866455078,-22.425006866455078,-21.850006103515625,0.399993896484375,4,0.005372492601783074,1.5714285714285714,143.75,-1.1538360415600513,144.10000610351562,-1.6046429103709645,141.9499969482422,0.005372492601783074
1792,2006-11-20,140.64999389648438,141.4499969482422,138.0,139.35000610351562,141349.0,0.007521402199582861,1.3793132478137793,-0.3132505313007861,57.340708278807426,68.6613234260665,0.6624933385958229,-2.007728236115952,-16.46791578683404,-19.475057065137833,49.70991736688455,3.4499969482421875,6.345558764369031,1.2624931335449219,-4.623161192960282,7.148147460050126,-1.6803340297076943,4.205320296797538,4.181003112792979,38.12942532520995,-18.86258704985476,2.9428271632526055,11,0.8250045776367188,-8.474994659423828,-22.92499542236328,-22.899993896484375,0.4000091552734375,0,-0.0159971567553423,1.2891599932346474,139.60000610351562,1.5714285714285714,143.75,-1.1538360415600513,144.10000610351562,-0.0159971567553423
1793,2006-11-21,140.35000610351562,141.0,139.0,140.10000610351562,233103.0,-0.0021328674439157203,1.5806654853317583,0.19230949809850229,53.89051297746445,66.00718056701753,0.970478274453825,-1.3558982848930157,-15.621180300613588,-19.097498428176877,49.04875676654543,2.0,5.501456599980088,0.6950050354003849,-4.826046120488627,6.216056191289397,-2.065520542544135,3.455530613344905,4.207751025390621,33.81305230803008,-22.071594639720374,2.7605255779445077,11,1.1249923706054688,-8.175006866455078,-22.150005340576172,-22.600006103515625,0.75,1,-0.015318910308330658,1.3793132478137793,140.64999389648438,1.2891599932346474,139.60000610351562,1.5714285714285714,143.75,-0.015318910308330658
1794,2006-11-22,139.64999389648438,141.5500030517578,138.80000305175778,140.64999389648438,276030.0,-0.004987617930810484,-1.0370508516722399,-4.0,53.27633816630092,64.6540443688235,1.700371778776315,-0.4422860790447203,-14.419638731952702,-18.308029535080806,48.26647927326116,2.7500000000000284,4.2637332606669816,-0.15500717163087074,-5.492254339727651,5.18223999646591,-2.823630755679261,2.5136164124175195,4.645452947265625,25.384521484375,-29.467721875178782,2.668623584048392,11,1.8250045776367188,-7.049995422363281,-21.449993133544922,-21.899993896484375,1.45001220703125,2,0.0017901898383563264,1.5806654853317583,140.35000610351562,1.3793132478137793,140.64999389648438,1.2891599932346474,139.60000610351562,0.0017901898383563264
1795,2006-11-23,139.89999389648438,140.35000610351562,138.60000610351562,139.64999389648438,86279.0,0.0017901898383563264,2.0434136503555886,-0.25,50.30300283998702,63.38968336485105,1.5507402841022895,-0.2440612889564875,-14.162923379766795,-18.479782981316873,47.41260483675377,1.75,3.3514644983484914,-0.19750671386719887,-4.796989216987953,4.401975789253555,-2.4972479654275617,2.102234537693164,4.143635073515611,33.04337211277174,-19.67992687632792,2.2997412515603766,11,1.5750045776367188,-5.674995422363281,-20.6874942779541,-22.149993896484375,3.1500091552734375,3,0.007147963142442482,-1.0370508516722399,139.64999389648438,1.5806654853317583,140.35000610351562,1.3793132478137793,140.64999389648438,0.007147963142442482
1796,2006-11-24,136.39999389648438,140.0,134.39999389648438,139.89999389648438,166558.0,-0.025017870998548686,2.0270203394863167,-14.0,34.999961852995,59.319763761270714,5.039888943264145,3.5813196099028346,-10.112283643582998,-14.901933852601445,46.03421512639638,5.600006103515625,2.559130905720451,-3.787506103515625,-7.9871175868517525,0.41210537982050255,-5.887311845183689,-1.6877003618475612,7.4018899147156105,27.971992155071778,-20.958493924079615,2.099805741668064,11,3.2750015258789062,0.07500457763671875,-15.787494659423828,-18.149993896484375,5.100006103515625,4,0.014296277817366532,2.0434136503555886,139.89999389648438,-1.0370508516722399,139.64999389648438,1.5806654853317583,140.35000610351562,0.014296277817366532
1797,2006-11-27,134.60000610351562,139.89999389648438,134.14999389648438,136.39999389648438,164414.0,-0.013196392034553805,-3.2592400027126613,0.5142822265625,33.24537706185255,55.715860965647785,6.2246505960668514,5.564201499490025,-7.851813934070037,-13.020999664686286,45.21962795207832,5.75,2.234254331296313,-5.522494506835926,-10.030437904056214,-1.0145511096156383,-7.77646620544607,-3.2685228082257822,8.637764312801437,6.081238517259938,-40.15861817753538,2.2539716986101404,11,4.949989318847656,3.9249954223632812,-9.812503814697266,-12.175003051757812,5.649993896484375,0,0.040118823563287664,2.0270203394863167,136.39999389648438,2.0434136503555886,139.89999389648438,-1.0370508516722399,139.64999389648438,0.040118823563287664
1798,2006-11-28,136.30000305175778,137.55000305175778,134.0,134.60000610351562,226415.0,0.012629991613334335,-1.4482702375627912,-0.9444491539791643,39.40884514863801,51.14494071495389,4.066561029846838,3.9319057782718687,-9.041126015205634,-14.611779195641276,43.99158216619674,3.550003051757784,2.0501997907379064,-3.7374977111816747,-8.472348549890086,0.9973531275267362,-6.104923130535894,-1.370072291827455,6.210745242972649,30.463604265991535,-13.244979847851155,2.367425419354212,11,2.949996948242216,2.224998474121122,-11.162502288818331,-13.550003051757784,0.6999969482422159,1,0.03484959569807411,-3.2592400027126613,134.60000610351562,2.0270203394863167,136.39999389648438,2.0434136503555886,139.89999389648438,0.03484959569807411
1799,2006-11-29,142.0,142.64999389648438,138.0,138.0,317145.0,0.04181949244768335,-1.3249969482421875,2.352945400364456,53.307391378951095,48.38422560441534,-2.193297071173305,-1.6145961163477978,-14.169793378670022,-20.13477373766719,42.34398563654514,6.349990844726591,1.523763678109873,1.8124992370605355,-2.9737608044870854,6.598759278608156,-0.5806307837132749,4.205629257834346,-8.0,92.48561439160608,46.53798884004462,2.3931300207738144,11,-3.125,-3.4749984741210938,-16.862499237060547,-19.25,-5.199996948242216,2,-0.0063379851865096315,-1.4482702375627912,136.30000305175778,-3.2592400027126613,134.60000610351562,2.0270203394863167,136.39999389648438,-0.0063379851865096315
1800,2006-11-30,138.0,142.89999389648438,137.89999389648438,142.3000030517578,215410.0,-0.028169014084507005,-1.2222146870432975,-1.0750007629394531,46.83759310479382,46.95663675664336,1.0116791463056245,2.4728065906975303,-9.638000302340885,-15.944904778810184,41.268518803842966,5.0,1.072242018772556,-2.162500762939459,-6.990911319616373,2.6659097937374554,-4.57670604127793,0.2517045153990125,-4.0,44.94385104668507,-2.7270201300743153,2.414205278338457,11,0.4499969482421875,0.5250015258789062,-12.450002670288086,-15.050003051757812,0.649993896484375,3,0.02246381234431616,-1.3249969482421875,142.0,-1.4482702375627912,136.30000305175778,-3.2592400027126613,134.60000610351562,0.02246381234431616
1801,2006-12-01,131.0,137.39999389648438,129.64999389648438,137.0,538688.0,-0.050724637681159424,1.2794158566030285,1.3953478469154201,32.48502330621622,44.19489398191101,7.446564171515121,9.254196877123263,-2.1233907973646637,-8.74910494796265,39.19410556696594,8.350006103515625,-0.06841139000556495,-8.722500610351574,-15.058485863323057,-2.386515357380091,-11.89049323683733,-5.554507983865818,11.899993896484375,10.188725309551886,-33.69388683072882,3.1679926264857454,12,5.274993896484375,6.299995422363281,-5.450002670288086,-8.050003051757812,7.850006103515625,4,0.09198475612028867,-1.2222146870432975,138.0,-1.3249969482421875,142.0,-1.4482702375627912,136.30000305175778,0.09198475612028867
1802,2006-12-04,131.5,133.5,128.44999694824222,132.39999389648438,414492.0,0.003816793893129722,2.2580600702887166,0.14999898274739584,34.23830515480431,42.01131533494876,6.159925196990571,8.372230152957172,-2.0391684964898786,-9.02366071370507,36.95332533180089,5.050003051757784,-1.2122521707688065,-7.707500457763672,-14.943032156813189,-0.471968758714155,-11.325266307288416,-4.089734608238928,11.399993896484375,21.107292013157252,-20.567487873147375,3.617765849524752,12,4.174995422363281,5.1999969482421875,-5.950002670288086,-8.550003051757812,11.199996948242188,0,0.07604562737642584,1.2794158566030285,131.0,-1.2222146870432975,138.0,-1.3249969482421875,142.0,0.07604562737642584
1803,2006-12-05,135.0,135.44999694824222,132.05000305175778,132.5,427676.0,0.026615969581748944,1.0,-2.7777966159167202,36.81157369117068,40.18189705993429,2.0352464631031637,4.641592731322135,-5.084374794963082,-12.285155660668593,34.39273203751863,3.949996948242216,-1.6911606353095294,-3.910000610351574,-11.33078235376874,3.510781133065592,-7.620391482060171,-0.1996097386429767,7.321994018554676,45.32875041578878,8.886225808705667,3.7103908717085843,12,0.6749954223632812,1.6999969482421875,-9.237503051757812,-12.050003051757812,6.850006103515625,1,0.03888888888888897,2.2580600702887166,131.5,1.2794158566030285,131.0,-1.2222146870432975,138.0,0.03888888888888897
1804,2006-12-06,133.75,135.0,133.0,135.0,118853.0,-0.0092592592592593,2.2,-0.5,35.875691603174516,38.57886247806624,2.637702222280126,5.641328700809822,-3.4701598818318757,-10.831835553183694,32.534355719754615,2.0,-2.259188294769814,-4.81750030517577,-12.536190766064266,2.901190155712726,-8.676845535620004,-0.9581550747315362,8.01711413574219,36.678229557706096,5.54785722620835,3.8593452304442457,12,1.9249954223632812,2.9499969482421875,-6.525001525878906,-10.150001525878892,8.5,2,0.024299065420560817,1.0,135.0,2.2580600702887166,131.5,1.2794158566030285,131.0,0.024299065420560817
1805,2006-12-07,134.69999694824222,135.89999389648438,133.05000305175778,133.05000305175778,231474.0,0.007102780921437235,-2.4545471359608526,-1.3199951171875455,42.3912821992772,39.40012029431982,0.9750523509333107,4.47997283460532,-4.034169803964289,-11.586891210865929,30.554329026651917,2.849990844726591,-2.752415204525903,-3.5875030517577784,-11.446582676166855,4.271576572651298,-7.517042863962303,0.3420367604467458,6.53443249999998,69.83242604599484,34.55107813622996,3.929539812204538,12,0.9749984741210653,1.9999999999999716,-1.6749992370605753,-8.224998474121122,12.050003051757784,3,0.01559024611056592,2.2,133.75,1.0,135.0,2.2580600702887166,131.5,0.01559024611056592
1806,2006-12-08,136.39999389648438,137.69999694824222,134.44999694824222,134.60000610351562,168564.0,0.012620616085799785,-2.09522909915286,1.0909057280780876,43.531197627709425,40.5429892460817,-0.8101394112740365,2.643806592188355,-5.323691139623293,-13.05932504467603,28.91344770699062,3.25,-3.1840586054084667,-1.7150054931640568,-9.581128785440683,6.151117799112569,-5.648067139302384,2.2180561529742704,4.323058251757828,85.94591295396928,48.91704468442459,3.9330616461383157,12,-0.7249984741210938,0.3000030517578125,-2.349994659423828,-9.924995422363281,9.95001220703125,4,0.01649560191115218,-2.4545471359608526,134.69999694824222,2.2,133.75,1.0,135.0,0.01649560191115218
1807,2006-12-11,135.60000610351562,138.0,134.44999694824222,137.05000305175778,209986.0,-0.005865013407374997,1.1194105991937702,-0.8055593231833282,42.8785555063451,40.928512619160266,0.16384595178439554,3.0404958156564135,-4.11083680127075,-12.075630445715689,26.524669690854317,3.550003051757784,-3.631745779487659,-2.1599937438964787,-9.792238353396243,5.472250865603286,-5.976116048646361,1.6561285608534035,4.632123836726578,59.6639474379328,21.310071929695972,3.8161223047498853,12,0.07498931884765625,1.0999908447265625,-1.5500068664550781,-9.125007629394531,9.349990844726562,0,0.023967550543611216,-2.09522909915286,136.39999389648438,-2.4545471359608526,134.69999694824222,2.2,133.75,0.023967550543611216
1808,2006-12-12,137.94999694824222,138.0,135.35000610351562,135.60000610351562,169132.0,0.01733031518400252,1.163263018254517,-1.6206867521862722,47.57142975476482,40.29118354980623,-2.1539952191224074,0.39576085429021646,-5.902532606967895,-14.221594181208559,24.00679914245003,2.649993896484375,-3.4395068389544576,0.38999710083010086,-6.985253441137104,7.765247642797306,-3.2976281701535015,4.077622371813703,1.8108476723199942,98.99993896484432,56.56806992539137,3.6876252709836033,12,-2.2750015258789347,-1.2500000000000284,-3.899997711181669,-11.474998474121122,11.249999999999972,1,0.03443276625647296,1.1194105991937702,135.60000610351562,-2.09522909915286,136.39999389648438,-2.4545471359608526,134.69999694824222,0.03443276625647296
1809,2006-12-13,140.0,141.39999389648438,137.19999694824222,138.0,340796.0,0.014860479138154137,-1.3333276819395794,0.8510671454265557,50.13587801579119,40.657659651028155,-5.048429390304705,-2.084001367916244,-7.3589085708408675,-16.066351900190426,21.495821744591755,4.199996948242159,-2.981967049093015,2.645000457763672,-4.171611434974665,9.461612350502008,-0.7633054886054822,6.053306404132826,-11.550003051757784,83.23358764676327,37.9777177554915,3.4083059463691674,12,-5.075004577636719,-3.3000030517578125,-5.950000762939453,-13.525001525878906,11.0,2,0.013214329310826,1.163263018254517,137.94999694824222,1.1194105991937702,135.60000610351562,-2.09522909915286,136.39999389648438,0.013214329310826
1810,2006-12-14,139.19999694824222,141.6999969482422,138.25,141.0,127133.0,-0.005714307512555639,1.156250149011754,-0.900001525878892,54.10558109876837,43.05994385020062,-4.537469285527635,-1.731105528477059,-6.0316468115137525,-15.06606677807224,18.8721275654537,3.4499969482421875,-2.7725190770449046,2.072497558593767,-4.1206616087434895,8.265656725931024,-1.024082025074847,5.169077142262381,-10.491000061035152,65.5172413793106,17.328414401288654,3.0965795836686225,12,-4.125000000000028,-2.5000000000000284,-5.149997711181669,-12.724998474121122,9.800003051757784,3,0.02191094194414278,-1.3333276819395794,140.0,1.163263018254517,137.94999694824222,1.1194105991937702,135.60000610351562,0.02191094194414278
1811,2006-12-15,140.35000610351562,141.10000610351562,139.05000305175778,140.30000305175778,229292.0,0.00826156020463853,1.6451600200825325,-0.027779426100978378,58.594922492607814,45.766234665512115,-4.717832629416108,-2.974552476944041,-6.646282080542505,-16.0182503899117,17.46390444379749,2.050003051757841,-3.354469807265531,3.185006713867182,-3.0798565780033016,9.449870005737665,0.05257506793194011,6.3174383598024235,-11.121369213867155,81.37943662446114,26.713238112678553,3.132431645935238,12,-3.475006103515625,-3.6500091552734375,-6.300006866455078,-13.875007629394531,14.649993896484375,4,0.04560023953090564,1.156250149011754,139.19999694824222,-1.3333276819395794,140.0,1.163263018254517,137.94999694824222,0.04560023953090564
1812,2006-12-18,138.39999389648438,141.10000610351562,138.10000610351562,139.69999694824222,923081.0,-0.013893923207905057,-2.157930242456853,-25.998474214206116,53.115713701624124,47.577805777784725,-1.8842781762946856,-1.2666913722817128,-4.17735278706931,-13.907686011576146,16.244399259835653,3.0,-3.500372488831374,1.3474945068359432,-4.73193295983458,7.426921973506467,-1.6922192264993043,4.387208240171191,-8.672502604492166,48.03137307672899,-9.295747062555158,3.0397137333352577,12,-1.0499954223632812,-1.6999969482421875,-3.174997329711914,-11.924995422363281,16.300003051757812,0,0.057442287266121106,1.6451600200825325,140.35000610351562,1.156250149011754,139.19999694824222,-1.3333276819395794,140.0,0.057442287266121106
1813,2006-12-19,138.19999694824222,140.0,135.5,138.0,180911.0,-0.0014450647186570187,1.368419150567988,-0.1538434451917506,43.26240520746818,48.39855173381736,-1.3216070718906394,-1.3028228527205101,-3.4629587598643923,-13.519525681253967,14.66795453171973,4.5,-2.4862490898459555,1.2549980163574617,-4.652524488355056,7.162520521069979,-1.698763235998797,4.20875926871372,-7.993605430000002,43.54835931020441,-8.945975279676581,2.9537612523562644,12,-0.8249969482422159,-1.5000000000000284,-1.8999938964844034,-11.274993896484403,15.300003051757784,1,0.048842258676228045,-2.157930242456853,138.39999389648438,1.6451600200825325,140.35000610351562,1.156250149011754,139.19999694824222,0.048842258676228045
1814,2006-12-20,139.89999389648438,141.3000030517578,139.19999694824222,139.39999389648438,800612.0,0.012300991214050594,-3.6667118782003603,2.5000381475543865,53.66794274948128,49.65151401717337,-2.299279120226288,-3.144342172830676,-4.610139282358006,-15.09540753270798,13.01214777962506,3.1000061035155966,-1.4648586163299342,2.9424949645996037,-2.990131642203494,8.875121571402701,-0.02381833880195927,5.908808268001167,-9.23385816104215,70.96767842332332,16.794597259335845,2.966313303401552,12,-1.8249969482421875,-3.1999969482421875,-3.5999908447265625,-12.974990844726562,15.75,2,0.06647607903856745,1.368419150567988,138.19999694824222,-2.157930242456853,138.39999389648438,1.6451600200825325,140.35000610351562,0.06647607903856745
1815,2006-12-21,140.89999389648438,140.89999389648438,139.0,139.35000610351562,155458.0,0.007147963142442482,1.451624335499114,3.0999755859375,74.87436415302975,53.134088075542294,-2.600826275915381,-4.28529260775494,-5.060095327352599,-15.935476649119323,11.328522867391122,1.899993896484375,-0.6964044115303807,3.8924949645996207,-2.1601906958325117,9.945180625031753,0.8661521343835545,6.918837794815687,-9.792503712530163,93.1032940551263,31.988152499798865,3.0263428302160604,12,-2.8249969482421875,-4.424995422363281,-4.162494659423828,-13.924995422363281,14.25,3,0.07168209042603535,-3.6667118782003603,139.89999389648438,1.368419150567988,138.19999694824222,-2.157930242456853,138.39999389648438,0.07168209042603535
1816,2006-12-22,138.35000610351562,141.0,138.10000610351562,140.0,118816.0,-0.018097855950527264,-1.6976763991994437,-1.064520574916322,65.60367156663065,55.659100971129575,0.28481079313539226,-1.6672026465353156,-2.0492772735501603,-13.273890055722887,11.029535686103767,2.899993896484375,0.21968500352289766,1.2450065612792969,-4.829260184184392,7.319273306742986,-1.7921268114525333,4.282139934011127,-6.818815648989897,49.13801041280264,-16.334038823993055,3.0371333727318395,12,0.17499542236328125,-2.2500076293945312,-1.6125068664550781,-11.375007629394531,19.199996948242188,4,0.07697862975528813,1.451624335499114,140.89999389648438,-3.6667118782003603,139.89999389648438,1.368419150567988,138.19999694824222,0.07697862975528813
1817,2006-12-27,140.0,140.0,138.89999389648438,139.75,120340.0,0.011926229300270652,7.800048828125,-0.1515157119869791,62.43782605263005,57.31092278200349,-0.754780672790929,-3.048181657374812,-3.15979788413955,-14.759244576223324,10.79821948215528,1.649993896484375,0.8482282415666873,2.6250007629394645,-3.4604857188427616,8.71048724472169,-0.41774247795166275,5.667744003830592,-8.062057285725615,77.58616607341578,9.170958251108033,3.0427432408911197,12,-1.4000015258789062,-4.325004577636719,-3.0500011444091797,-13.025001525878906,13.300003051757812,2,0.1071428571428572,-1.6976763991994437,138.35000610351562,1.451624335499114,140.89999389648438,-3.6667118782003603,139.89999389648438,0.1071428571428572
1818,2006-12-28,141.0500030517578,141.60000610351562,138.55000305175778,140.0,111652.0,0.00750002179827014,1.8372000596155067,4.20001220703125,68.34173589998208,59.333795880246925,-1.4737883635204412,-3.9253346155345525,-3.6147658311936937,-15.628049225306881,10.77057986261335,3.050003051757841,1.3825661318479092,3.4375038146972656,-2.8390918668285963,9.714099496223128,0.2992059739343347,6.575801655460197,-8.721578168124722,84.28562709263393,11.36614975929696,3.1382978407629296,12,-2.4500045776367188,-5.375007629394531,-4.225004196166992,-14.075004577636719,13.949996948242188,3,0.09677414818258145,7.800048828125,140.0,-1.6976763991994437,138.35000610351562,1.451624335499114,140.89999389648438,0.09677414818258145
1819,2006-12-29,141.10000610351562,141.5500030517578,139.14999389648438,140.89999389648438,134343.0,0.000354505853781939,3.3636287973366623,0.19048726258119833,66.8421428818094,60.748969411695924,-1.5101552573791253,-4.264882817110703,-3.1874478364431127,-15.500312024800905,9.506600620845736,2.4000091552734375,2.058476936711884,3.532506561279291,-2.6233874078752706,9.688400530433853,0.4545595767019961,6.610453545856586,-8.396718337298182,85.71428571428571,11.891907608410719,3.077946984577284,12,-2.5500030517578125,-5.425010681152344,-4.275007247924805,-14.125007629394531,14.349990844726562,4,0.08788088844863218,1.8372000596155067,141.0500030517578,7.800048828125,140.0,-1.6976763991994437,138.35000610351562,0.08788088844863218
1820,2007-01-01,141.10000610351562,141.10000610351562,141.10000610351562,141.10000610351562,0.0,0.0,1.0,0.0,63.58385989422926,61.30329578965386,-1.3547635932079345,-4.238015483327189,-2.801834964615182,-15.287236330438148,8.12172275196049,0.0,2.412308218444224,3.3775062561035156,-2.9771429200993396,9.73215543230637,0.20018166800210224,6.554830844204929,-8.036849970017187,85.71428571428571,12.870861606739965,3.1773245881014223,1,-2.5500030517578125,-5.425010681152344,-4.062507629394531,-14.125007629394531,14.649993896484375,0,0.10311826480216024,3.3636287973366623,141.10000610351562,1.8372000596155067,141.0500030517578,7.800048828125,140.0,0.10311826480216024
1821,2007-01-02,143.0500030517578,145.0,141.0,141.0,190431.0,0.013819963599516871,-2.902433214984853,100.0,70.18969696618846,63.20040504127213,-3.220118894523779,-5.5220897210588475,-4.59673651575693,-17.009856854495467,9.056272009796636,4.0,2.568909268277565,4.725003051757824,-1.2175747468855604,10.667580850401208,1.753714152436146,7.696291951079502,-9.64137328566963,69.76747487030036,-4.5471333009609225,2.971288899321692,1,-2.8000030517578125,-6.325004577636719,-5.200004577636719,-16.07500457763672,20.399993896484375,1,0.0845857433526136,1.0,141.10000610351562,3.3636287973366623,141.10000610351562,1.8372000596155067,141.0500030517578,0.0845857433526136
1822,2007-01-03,141.5,143.0,140.19999694824222,142.8000030517578,344771.0,-0.010835393349813427,2.2941271508199037,-0.63414688609517,60.05666065248796,65.0664334240521,-1.3232944376811417,-3.3565935103812023,-2.9354659308090163,-15.260737826727876,9.657210684424022,2.8500061035155966,2.5922090728175533,2.6750000000000114,-2.480326254240964,7.830326254240987,0.09733687287950943,5.252663127120513,-7.3958880198771055,45.73640843421117,-24.404123882493593,2.577663127120492,1,0.0500030517578125,-4.775001525878906,-3.4250030517578125,-14.525001525878906,23.600006103515625,2,0.11342758340464876,-2.902433214984853,143.0500030517578,1.0,141.10000610351562,3.3636287973366623,141.10000610351562,0.11342758340464876
1823,2007-01-04,140.25,141.89999389648438,137.55000305175778,141.89999389648438,145274.0,-0.00883392226148405,4.272735679804721,1.2692230947099077,50.74183949389741,64.74131084009834,0.2772332894770386,-1.7846078707571564,-1.5509675013578885,-13.824054365039629,10.418517560149592,4.349990844726591,2.3151761996064124,1.1624999999999943,-3.6990456009145873,6.024045600914576,-1.2682728004572823,3.593272800457271,-5.492134738684484,36.2415846207731,-30.910848920536353,2.4307728004572846,1,1.0250015258789062,-3.5250015258789062,-1.2125015258789062,-13.275001525878906,21.899993896484375,3,0.09304815010166001,2.2941271508199037,141.5,-2.902433214984853,143.0500030517578,1.0,141.10000610351562,0.09304815010166001
1824,2007-01-05,137.0,139.5,136.69999694824222,138.69999694824222,144816.0,-0.02317290552584672,-1.4347820318046172,1.0303049919544442,44.30052694203628,61.34421781665461,3.4336988515946416,1.8143823797100254,1.7453463373501563,-10.40118074459241,11.122316169958763,3.550003051757784,2.3277468567276003,-2.25,-6.54455216074399,2.04455216074399,-4.397276080371995,-0.10272391962800498,-1.6276066543634045,3.6144932705084862,-61.111549929583205,2.147276080371995,1,3.8499984741210938,-0.27500152587890625,1.8875007629394531,-10.025001525878906,23.699996948242188,4,0.13138686131386867,4.272735679804721,140.25,2.2941271508199037,141.5,-2.902433214984853,143.0500030517578,0.13138686131386867
1825,2007-01-08,136.80000305175778,139.10000610351562,136.80000305175778,137.10000610351562,787190.0,-0.0014598317389942217,-14.333197701029786,0.176472700182222,40.32696233530261,58.53569456872928,3.342444577084109,2.297570824793496,2.074106333024673,-10.052467230509436,11.637919267122165,2.300003051757841,2.728714590181454,-2.5549972534180085,-6.4667757622448505,1.3567812554088334,-4.5108865078314295,-0.5991079990045876,-0.8499533068593905,1.2048923704237524,-58.877634432996885,1.9558892544134214,1,4.04999542236331,-0.07500457763669033,1.899997711181669,-9.82500457763669,23.55000305175784,0,0.13633036169910207,-1.4347820318046172,137.0,4.272735679804721,140.25,2.2941271508199037,141.5,0.13633036169910207
1826,2007-01-09,138.64999389648438,140.44999694824222,137.39999389648438,137.39999389648438,434565.0,0.013523324586671714,-3.8800048828125453,-4.166624281572262,50.684932652190994,57.229817524236054,1.720400540213376,0.6585514314464547,0.359299451093932,-11.747860986787401,11.886889053059885,3.649993896484432,2.703788920114391,-0.8175064086914006,-4.4937859609721045,2.8587731435893033,-2.6556461848317667,1.0206333674489656,-2.156947136279882,30.952317518292062,-29.388289311362712,1.8381397761403553,1,2.2000045776367188,-1.9249954223632812,-0.16249465942382812,-11.674995422363281,23.850006103515625,1,0.12333218071601526,-14.333197701029786,136.80000305175778,-1.4347820318046172,137.0,4.272735679804721,140.25,0.12333218071601526
1827,2007-01-10,138.85000610351562,139.5,134.89999389648438,137.5,326739.0,0.0014425691729966772,2.471710715725226,1.0800048828125,51.78084848971298,55.38971892309504,1.4975948578600935,0.7531178927983149,0.25767366274754977,-11.801720499345492,11.784075616151194,4.600006103515625,2.0960996904773026,-0.7799942016601449,-3.994830256583498,2.434841853263208,-2.3874122291218214,0.8274238258015316,6.149993896484375,56.42874581473214,-5.786627804835803,1.60741802746167,1,1.0999908447265625,-2.1250076293945312,-2.062511444091797,-11.875007629394531,21.849990844726562,2,0.1771695337657151,-3.8800048828125453,138.64999389648438,-14.333197701029786,136.80000305175778,-1.4347820318046172,137.0,0.1771695337657151
1828,2007-01-11,142.6999969482422,142.89999389648438,138.85000610351562,138.85000610351562,286268.0,0.02772769661858221,-1.103894765628406,2.8518321766846757,56.86275976432624,54.280898576708026,-2.339783986781981,-2.869910726749083,-3.5148648495589327,-15.466518627076468,12.012642036683852,4.04998779296875,1.9508551692644858,2.8324966430664062,-0.5568490380596813,6.221842324192494,1.1378238025033625,4.52716948362945,2.0980029296875102,97.50003814697266,34.88846565071694,1.6946728405630431,1,-2.75,-4.174995422363281,-6.512500762939453,-15.724998474121094,18.350006103515625,3,0.15697273745141005,2.471710715725226,138.85000610351562,-3.8800048828125453,138.64999389648438,-14.333197701029786,136.80000305175778,0.15697273745141005
1829,2007-01-12,141.85000610351562,142.89999389648438,141.4499969482422,142.10000610351562,834683.0,-0.005956488177325303,-1.7618507861772315,-0.06493521935056853,52.34571268824851,53.032215553821274,-1.5334793106134157,-1.9755006689306924,-2.627939662078205,-14.424018936577141,11.452847843863886,1.4499969482421875,1.782071896204684,1.8900054931640682,-1.6136182440383493,5.393629230366486,0.13819362456285944,3.641817361765277,2.7500336547851703,86.87515258789062,26.95894573787524,1.7518118686012059,1,-1.9000091552734375,-2.850006103515625,-5.662509918212891,-14.875007629394531,20.099990844726562,4,0.14310882565739713,-1.103894765628406,142.6999969482422,2.471710715725226,138.85000610351562,-3.8800048828125453,138.64999389648438,0.14310882565739713
1830,2007-01-15,142.25,142.8000030517578,140.35000610351562,141.9499969482422,148920.0,0.002819837005805015,2.499972752340574,-1.20001220703125,60.77347833417633,51.98596903915326,-1.9592250814696968,-2.250673344404163,-2.969470785096803,-14.61045809958361,10.666800873580392,2.4499969482421875,1.3940455588804355,2.1374992370605526,-1.4901552855681075,5.765153759689213,0.32367197574623674,3.9513264983748684,2.1560388410644578,91.87507629394531,29.331631533818836,1.813827261314324,1,-3.3000030517578125,-3.2249984741210938,-6.062503814697266,-15.275001525878906,19.5,0,0.12970120877498892,-1.7618507861772315,141.85000610351562,-1.103894765628406,142.6999969482422,2.471710715725226,138.85000610351562,0.12970120877498892
1831,2007-01-16,146.75,148.5,140.5,142.3000030517578,462344.0,0.03163444639718804,1.012579388918852,14.833172269976094,66.10979928301833,52.65853999810108,-6.570102590846574,-6.584192845695128,-7.399421638538257,-18.865374654785,10.322283427898036,8.0,1.1594035442940935,6.317499542236334,1.6279499378886158,11.007049146584052,3.9727247400624606,8.662274344410207,-11.850006103515625,87.13235871601836,25.39737152981583,2.34477480217386,1,-5.0500030517578125,-5.275001525878906,-10.562503814697266,-16.175003051757812,13.0,1,0.09267465828630739,2.499972752340574,142.25,-1.7618507861772315,141.85000610351562,-1.103894765628406,142.6999969482422,0.09267465828630739
1832,2007-01-17,146.35000610351562,148.5,144.39999389648438,146.75,168496.0,-0.00272568242919502,1.1025705231034078,-0.08988633051588459,63.05421237106114,54.02658142889705,-6.045538745608496,-5.858430753216851,-6.9970581400610286,-18.22173181346784,10.287014620255414,4.100006103515625,1.0237581923446726,5.520005035400402,0.2446988277442017,10.795311243056602,2.8823519315722876,8.157658139228516,-11.178012084960926,77.7202564110673,18.059604518783388,2.6376531038281064,1,-4.6500091552734375,-4.875007629394531,-10.16250991821289,-15.775009155273438,15.199996948242188,2,0.11035184983225244,1.012579388918852,146.75,2.499972752340574,142.25,-1.7618507861772315,141.85000610351562,0.11035184983225244
1833,2007-01-18,144.9499969482422,147.60000610351562,144.3000030517578,147.60000610351562,625432.0,-0.009566170802091989,1.4905597365132923,6.625123979552911,58.89144259482834,55.647794279207275,-4.368072715793289,-4.139009221801842,-5.583496325737883,-16.59172470045229,11.071200056177648,3.3000030517578125,0.5281250751488358,3.782495880126959,-1.6458194232907033,9.210811183544621,1.0683382284181278,6.49665353183579,-9.511442810058583,56.44164772578344,0.0734408053270812,2.714157651708827,1,-3.25,-3.25,-8.762500762939453,-14.375,16.25,3,0.10865816027318664,1.1025705231034078,146.35000610351562,1.012579388918852,146.75,2.499972752340574,142.25,0.10865816027318664
1834,2007-01-19,149.1999969482422,150.39999389648438,144.9499969482422,144.9499969482422,917989.0,0.029320455946732826,-1.5647044462316178,-1.6037680441754811,65.63706086023112,58.46002744864378,-7.493536068748824,-8.070322268784139,-9.75899589166076,-20.58707331202197,11.760754145676827,5.4499969482421875,0.48640769551076346,7.567495727539068,1.102101268058334,14.032890187019802,4.334798497798715,10.800192957279421,-13.500213892822245,88.05971735526148,33.94110617057471,3.2326972297403618,1,-6.5500030517578125,-6.5500030517578125,-13.012500762939453,-18.625,11.699996948242188,4,0.07942363502612149,1.4905597365132923,144.9499969482422,1.1025705231034078,146.35000610351562,1.012579388918852,146.75,0.07942363502612149
1835,2007-01-22,151.0,156.4499969482422,150.3000030517578,150.3000030517578,1034313.0,0.012064363864445982,-16.57148773841962,0.1647051642922794,65.43689642564874,60.09913453458353,-7.898001498672244,-9.56527830417292,-11.45237480434065,-22.10819581884661,12.90332341690062,7.25,0.8145391588641644,8.862498474121082,1.17560934303296,16.549387605209205,5.019053908577035,12.70594303966513,-14.712208510937472,65.83073359871194,13.126012617611288,3.843444565544057,1,-5.325004577636719,-5.325004577636719,-15.187503814697266,-20.425003051757812,-0.100006103515625,0,0.072516536081074,-1.5647044462316178,149.1999969482422,1.4905597365132923,144.9499969482422,1.1025705231034078,146.35000610351562,0.072516536081074
1836,2007-01-23,149.0,151.10000610351562,148.0500030517578,150.3000030517578,154863.0,-0.013245033112582738,1.1034437399700088,-1.8571553133514986,64.31298710223743,61.49159438041957,-4.777905582177908,-7.090006464971452,-9.352285515117671,-19.83891221031658,14.13417735083114,3.0500030517578125,1.5522066343360734,6.329998779296886,-1.7191515736799374,14.37914913227371,2.3054236028084745,10.354573955785298,-11.502476183386705,38.68312188701709,-14.287414401387288,4.0245751764884155,1,-1.3499984741210938,-3.3250045776367188,-13.112503051757812,-18.425003051757812,2.149993896484375,1,0.08557046979865768,-16.57148773841962,151.0,-1.5647044462316178,149.1999969482422,1.4905597365132923,144.9499969482422,0.08557046979865768
1837,2007-01-24,155.0,155.0,150.1999969482422,150.1999969482422,320849.0,0.04026845637583887,1.0,-3.6923013721140414,73.82877015566436,63.37670664612381,-9.215188230532675,-12.552182192556472,-15.272289857341775,-25.534400170784608,15.63298179306069,6.0,2.631928259144331,11.579998779296886,1.940203356136351,21.21979420245742,6.760101067716619,16.399896490877154,-16.36532779548898,88.0658627436698,31.616888747035226,4.819897711580269,1,-6.599998474121094,-9.325004577636719,-18.212501525878906,-24.425003051757812,-7.0,2,0.030645161290322687,1.1034437399700088,149.0,-16.57148773841962,151.0,-1.5647044462316178,149.1999969482422,0.030645161290322687
1838,2007-01-25,154.6999969482422,161.6999969482422,153.1999969482422,157.0,253172.0,-0.0019355035597278247,-2.207545322895944,-0.4791669978033716,81.60715463210761,66.62797797321926,-7.860602492816213,-11.781148349249634,-14.869949431485082,-24.886225147758694,17.017121755234495,8.5,3.4380498089757623,10.597496032714844,-0.19921068422954136,21.39420274965923,5.199142674242637,15.99584939118705,-14.996405259107291,58.2089552238806,-4.719851894859708,5.398353358472193,1,-3.6749954223632812,-6.400001525878906,-17.674999237060547,-23.299999237060547,-6.4499969482421875,3,0.044279290488980605,1.0,155.0,1.1034437399700088,149.0,-16.57148773841962,151.0,0.044279290488980605
1839,2007-01-26,153.5,154.85000610351562,151.10000610351562,154.35000610351562,137172.0,-0.007756929359498788,3.0540406789726333,0.369567380732819,78.79311333655698,68.63015964015045,-5.402384531464833,-10.123584901271158,-13.648761029071721,-23.336709369818095,18.259266315287274,3.75,4.275333231802364,8.777499389648426,-2.6961517264890063,20.25115050578586,3.04067383157971,14.514324947717142,-12.036695890136514,39.92673542254009,-29.5370135543387,5.73682555806872,1,-2.4000015258789062,-5.200004577636719,-16.462501525878906,-21.800003051757812,-9.850006103515625,4,0.050162846568353014,-2.207545322895944,154.6999969482422,1.0,155.0,1.1034437399700088,149.0,0.050162846568353014
1840,2007-01-29,155.64999389648438,155.89999389648438,153.5,154.0,160618.0,0.014006474895663645,1.232558799733148,-1.9411553513086561,79.0102509941652,70.06354316361121,-6.092374220690033,-11.728991507703626,-15.74085996343672,-25.077224283803673,19.6111553170282,2.399993896484375,4.830448327032144,10.199993896484386,-2.1204189299734253,22.520406722942198,4.0397874832554805,16.360200309713292,-12.567754359550605,55.67761350196632,-17.886847473301415,6.16020641322891,1,-2.649993896484375,-7.349998474121094,-18.262496948242188,-23.949996948242188,-8.649993896484375,0,0.033729522684668556,3.0540406789726333,153.5,-2.207545322895944,154.6999969482422,1.0,155.0,0.033729522684668556
1841,2007-01-30,155.14999389648438,156.0,152.14999389648438,155.10000610351562,125904.0,-0.0032123354937779736,3.4000069754464284,0.03029574416927146,77.53378587364887,71.67238466389874,-4.777985038359276,-10.831339835421886,-15.05379420050275,-24.178471026949524,19.822849341274168,3.850006103515625,5.635336157084822,9.094994354248058,-3.899126788842892,22.08911549733901,2.597933782702569,15.592054925793548,-10.578333766645926,43.04345172384511,-31.338231198468478,6.497060571545476,1,-2.149993896484375,-6.849998474121094,-17.874996185302734,-23.399993896484375,-7.399993896484375,1,-0.027392846710877605,1.232558799733148,155.64999389648438,3.0540406789726333,153.5,-2.207545322895944,154.6999969482422,-0.027392846710877605
1842,2007-01-31,157.5500030517578,158.8000030517578,153.5,155.5,242445.0,0.01546896068120196,1.3296701085553122,41.01007326007326,76.37657073412407,73.61517667937603,-6.059411438567906,-12.613997076547776,-17.268841809599166,-26.132183444801115,20.47871950743557,5.3000030517578125,6.382436453859071,10.6925033569336,-3.0765013488490354,24.461508062716234,3.8080010040422962,17.577005709824903,-11.608075976447054,60.84908036926301,-10.170068741312278,6.884502352891312,1,-4.225006103515625,-9.250007629394531,-20.237503051757812,-25.800003051757812,-5.850006103515625,2,-0.04062208207746543,3.4000069754464284,155.14999389648438,1.232558799733148,155.64999389648438,3.0540406789726333,153.5,-0.04062208207746543
1843,2007-02-01,153.3000030517578,159.0,153.1999969482422,159.0,333053.0,-0.02697556279071478,1.0350898796696604,-2.780482177016576,68.14579372537375,73.893924775503,-0.5592093833811305,-7.7326523142914425,-12.869781145535057,-21.461657956930424,22.094250942448898,5.8000030517578125,6.584588786344966,5.790003204345709,-7.8971997977428146,19.477206206434232,-1.053598296698567,12.633604705389985,-6.09743038661253,27.84808415132095,-39.464887476849114,6.843601501044262,2,1.5749969482421875,-5.000007629394531,-16.162506103515625,-21.125003814697266,-2.75,3,-0.034572752421723085,1.3296701085553122,157.5500030517578,3.4000069754464284,155.14999389648438,1.232558799733148,155.64999389648438,-0.034572752421723085
1844,2007-02-02,155.0,156.3000030517578,148.0,152.0,493656.0,0.011089347125898152,1.9642835733865212,-0.52631607126126,69.40638908836533,74.33497951580483,-1.5086002640212541,-8.448131964833465,-14.375323070361361,-22.75092548325503,23.57674973804897,8.300003051757812,6.9985370395181405,6.590000152587891,-6.543346349150795,19.723346654326576,0.023326901718547788,13.156673403457233,6.6999969482421875,63.63636363636363,-0.5461345878329311,6.566673250869346,2,-0.15000152587890625,-6.700004577636719,-17.862503051757812,-22.825000762939453,-3.850006103515625,4,-0.04354838709677422,1.0350898796696604,153.3000030517578,1.3296701085553122,157.5500030517578,3.4000069754464284,155.14999389648438,-0.04354838709677422
1845,2007-02-05,155.4499969482422,156.25,153.85000610351562,154.9499969482422,291061.0,0.002903206117691459,1.285701829596152,0.16666666666666666,65.10415976798166,74.42288758977641,-1.4091721915831386,-7.83076625039962,-14.629686230267225,-22.78739828024584,25.139364610704124,2.399993896484375,7.691822712169142,6.107497406005848,-6.175834681421662,18.39082949343336,-0.034168637707921334,12.249163449719617,5.976000061035165,67.72724498401989,6.18139987324426,6.14166604371376,2,-0.5999984741210938,-7.150001525878906,-18.33749771118164,-23.27499771118164,-6.25,0,-0.07590867342176066,1.9642835733865212,155.0,1.0350898796696604,153.3000030517578,1.3296701085553122,157.5500030517578,-0.07590867342176066
1846,2007-02-06,155.75,156.0500030517578,154.64999389648438,156.0,280180.0,0.0019299006603241686,6.999912808440143,-0.5,66.37628902154519,73.59483413042986,-0.7274995192259155,-7.150609756249025,-14.613703163249795,-22.631210007995037,26.37492924884997,1.4000091552734375,7.875682158153751,5.552500152587896,-5.952986399052691,17.057986704228483,-0.20024312323241134,11.305243428408204,5.4074770690918115,70.45454545454545,10.50212911255852,5.7527432758203005,2,-0.9000015258789062,-7.450004577636719,-18.637500762939453,-23.150001525878906,-10.75,1,-0.0561797752808989,1.285701829596152,155.4499969482422,1.9642835733865212,155.0,1.0350898796696604,153.3000030517578,-0.0561797752808989
1847,2007-02-07,163.4499969482422,168.0,155.25,156.9499969482422,523295.0,0.0494381826532404,-1.575759163756192,-26.0,76.42857142857143,73.0194359967036,-7.937528147767864,-13.610984544869211,-21.843696541729173,-29.865527052996242,29.054237269624338,12.75,8.168375026209333,12.022497558593756,0.3660817836325805,23.67891333355493,6.194289671113154,17.850705446074357,-15.449996948242188,77.24998474121094,16.15727991558653,5.828207887480591,2,-5.4499969482421875,-12.0,-24.96249771118164,-29.199996948242188,-16.349990844726562,2,-0.09605382221704006,6.999912808440143,155.75,1.285701829596152,155.4499969482422,1.9642835733865212,155.0,-0.09605382221704006
1848,2007-02-08,165.10000610351562,166.8000030517578,162.6999969482422,163.3000030517578,360413.0,0.010094886424475868,-1.7333234999415084,0.27692354642427885,74.53704423210871,72.54653942954269,-8.892272134785998,-14.226180768466293,-23.04964278872785,-31.025155236899025,30.912955680251464,4.100006103515625,8.75140806360838,12.552506256103527,0.1464614062197711,24.958551105987283,6.349483831161649,18.755528681045405,-16.70000610351562,85.50003051757812,26.669319054283775,6.203022424941881,2,-7.100006103515625,-13.650009155273438,-25.962505340576172,-28.600006103515625,-15.050003051757812,3,-0.08116298400904842,-1.575759163756192,163.4499969482422,6.999912808440143,155.75,1.285701829596152,155.4499969482422,-0.08116298400904842
1849,2007-02-09,162.14999389648438,167.1999969482422,160.39999389648438,166.10000610351562,291921.0,-0.017868032089481733,1.2113853009333921,-2.1944475056160724,66.61697140263442,71.16950836381704,-5.1251913431795515,-10.200343929367165,-19.864447509681412,-27.604921365453578,32.66461884755045,6.8000030517578125,8.414660784282546,8.58749465942384,-3.4496347520380652,20.624624070885744,2.568929953692873,14.606059365154806,-13.357993896484373,58.657182848898024,0.6825181333303831,6.018564705730957,2,-4.149993896484375,-10.699996948242188,-23.149993896484375,-25.42499542236328,-10.0,4,-0.07153864496678264,-1.7333234999415084,165.10000610351562,-1.575759163756192,163.4499969482422,6.999912808440143,155.75,-0.07153864496678264
1850,2007-02-12,160.6999969482422,162.9499969482422,159.64999389648438,161.85000610351562,145228.0,-0.008942318857981912,-1.0307615743240388,0.29114065855957477,67.72725990653302,70.07989436747084,-3.222386859999915,-7.691600739036346,-18.062315930776492,-25.690755727777685,34.81734990835882,3.3000030517578125,7.888271515018914,6.214997863769526,-4.96948778606054,17.39948351359959,0.6227550388545069,11.807240688684544,-11.523836948242177,45.318354200336955,-14.472937579706581,5.592242824915029,2,-2.6999969482421875,-9.25,-21.912498474121094,-23.974998474121094,-5.0999908447265625,0,-0.05942752478603752,1.2113853009333921,162.14999389648438,-1.7333234999415084,165.10000610351562,-1.575759163756192,163.4499969482422,-0.05942752478603752
1851,2007-02-13,160.35000610351562,163.4499969482422,159.4499969482422,160.8000030517578,405438.0,-0.0021779144453828447,-2.555531443064758,0.39129857895365344,59.78063054769835,68.23590101342353,-2.298964171629791,-6.609355573772177,-17.131331678622473,-24.847573221338166,35.722028370885,4.0,7.515207349002196,5.185006713867182,-5.6681810753135835,16.038194503047947,-0.24158718072320085,10.611600608457564,-10.797369303515609,40.00004787071079,-15.54488827433562,5.426593894590386,2,-2.350006103515625,-8.900009155273438,-21.56250762939453,-23.62500762939453,-4.3000030517578125,1,-0.06953544578024795,-1.0307615743240388,160.6999969482422,1.2113853009333921,162.14999389648438,-1.7333234999415084,165.10000610351562,-0.06953544578024795
1852,2007-02-14,162.5,163.3000030517578,161.14999389648438,161.5,334305.0,0.013408131054865269,-1.5294043729580296,-2.2222372927333764,63.356171005057874,67.70372071116621,-4.1046026466350725,-7.892024408597138,-18.679489185836104,-26.460520547572912,36.67559678167214,2.9499969482421875,7.026376490006328,6.527500915527355,-3.961265173316434,17.016267004371144,1.2831178711054747,11.771883959949236,-12.57841593599997,39.354878087197584,-15.198203279715692,5.244383044421888,2,-4.5,-11.050003051757812,-23.712501525878906,-25.775001525878906,-5.0,2,-0.10769230769230764,-2.555531443064758,160.35000610351562,-1.0307615743240388,160.6999969482422,1.2113853009333921,162.14999389648438,-0.10769230769230764
1853,2007-02-15,160.6999969482422,162.5,160.0,162.5,137911.0,-0.011076941856971168,1.7777730682829653,-1.8000030517578125,62.080530555209926,66.8897364297045,-1.279024779106976,-5.113756049176061,-16.398990098773822,-24.218700067293952,37.603636125684815,2.5,6.582883613822958,3.93999786376952,-5.362158926595271,13.24215465413431,-0.7110805314128754,8.591076258951915,-10.416844565522155,16.129032258064516,-38.61049852596743,4.651078395182402,2,0.225006103515625,-7.274993896484375,-22.362499237060547,-23.974998474121094,1.350006103515625,3,-0.08462968950215233,-1.5294043729580296,162.5,-2.555531443064758,160.35000610351562,-1.0307615743240388,160.6999969482422,-0.08462968950215233
1854,2007-02-16,161.0500030517578,161.85000610351562,159.0,160.6999969482422,301328.0,0.002178009397401315,1.9230648846599268,-0.19444750561607257,59.64286823661355,66.2829262595525,-0.7605695384052069,-4.775302796985841,-16.214228876744727,-24.162681024553336,37.891927785112756,2.850006103515625,6.058708132100861,3.6975036621093693,-5.071430066882158,12.466437391100897,-0.6869632023863801,8.081970526605119,-10.412513716692189,46.06751590172647,-8.200023507954178,4.384466864495758,2,0.274993896484375,-6.875,-21.812503814697266,-24.32500457763672,1.0500030517578125,4,-0.06830176834249946,1.7777730682829653,160.6999969482422,-1.5294043729580296,162.5,-2.555531443064758,160.35000610351562,-0.06830176834249946
1855,2007-02-19,161.9499969482422,162.5,159.14999389648438,161.8000030517578,64983.0,0.005588288602485392,4.360009765625,0.4285465166971837,61.971832499383474,65.79354220153454,-0.7169725410202261,-5.072983156462783,-16.588597622835096,-24.645697616193132,37.224536218140116,3.350006103515625,6.106103189220562,4.049997711181646,-4.4108726892195875,12.51086811158288,-0.1804374890189706,8.280432911382263,-10.965257399877885,66.2921117149862,10.166727321708649,4.230435200200611,2,-0.3249969482421875,-7.774993896484375,-22.474998474121094,-25.224998474121094,0.5500030517578125,0,-0.0605125238433305,1.9230648846599268,161.0500030517578,1.7777730682829653,160.6999969482422,-1.5294043729580296,162.5,-0.0605125238433305
1856,2007-02-20,161.75,162.0,161.0,161.9499969482422,77336.0,-0.0012349302377949734,5.666598850516251,-1.3333672431332655,58.015262285219414,63.74761896338431,0.4734133899111441,-4.077887623826314,-15.909266621741978,-24.027249790157526,37.28011829613466,1.0,5.983025687398083,3.2125007629394418,-4.292156768203796,10.71715829408268,-0.5398280026321913,6.964829528511075,-10.424955242602977,63.95344298362343,8.077522576805919,3.7523287655716233,2,1.3499984741210938,-7.5,-22.762500762939453,-25.025001525878906,-5.0500030517578125,1,-0.03802160059650306,4.360009765625,161.9499969482422,1.9230648846599268,161.0500030517578,1.7777730682829653,160.6999969482422,-0.03802160059650306
1857,2007-02-21,159.75,162.5,159.3000030517578,162.0,132374.0,-0.012364760432766575,-1.0317480308857865,11.250171663996339,63.46554858061388,62.51745277988488,2.115882021115624,-1.7958581653336978,-13.417499970476683,-21.614583928329353,36.58311958045054,3.1999969482421875,6.065060501742067,0.9750007629394588,-6.356942102742465,8.306943628621383,-2.6909706699015032,4.640972195780421,-8.091456137750924,21.428571428571427,-36.42324327266074,3.665971432840963,2,3.3499984741210938,-3.5999984741210938,-18.16250228881836,-21.275001525878906,2.850006103515625,2,-0.023161170255037167,5.666598850516251,161.75,4.360009765625,161.9499969482422,1.9230648846599268,161.0500030517578,-0.023161170255037167
1858,2007-02-22,161.5500030517578,162.5,161.10000610351562,161.89999389648438,196549.0,0.01126762473713816,-1.2400175783395793,0.1555514865451389,63.61746823412372,62.18417465005036,-0.2689263177752821,-3.221533002893011,-14.770439834629087,-22.932976392971057,35.06271072510577,2.75,6.16620787425461,2.4325035095214957,-4.736089653766527,9.601096672809518,-1.1517930721225298,6.016800091165521,-9.564630066753722,72.85723005022321,15.08703761395222,3.584296581644018,2,-0.32500457763671875,-5.400001525878906,-19.962505340576172,-23.07500457763672,0.5999908447265625,3,-0.0250696562999152,-1.0317480308857865,159.75,5.666598850516251,161.75,4.360009765625,161.9499969482422,-0.0250696562999152
1859,2007-02-23,161.1999969482422,161.6999969482422,159.85000610351562,161.5500030517578,98925.0,-0.00216654965585783,4.692332973379032,1.0000435976806035,62.00416924696162,61.54827568787575,-0.07582230858460548,-2.3874927976744686,-14.034308007177202,-22.09850556495485,33.94806885232462,1.8499908447265625,5.114057629246531,1.6974975585937386,-5.013255076384411,8.408250193571888,-1.6578787588953503,5.052873876082828,-8.894331422938166,61.19400945587713,4.4898541990732,3.355376317489078,2,0.02500152587890625,-4.724998474121094,-19.5,-22.724998474121094,1.600006103515625,4,0.005272990816423739,-1.2400175783395793,161.5500030517578,-1.0317480308857865,159.75,5.666598850516251,161.75,0.005272990816423739
1860,2007-02-26,160.89999389648438,161.89999389648438,160.10000610351562,160.89999389648438,118254.0,-0.0018610611503555585,-1.2500190737773709,-0.0,60.75154753986396,61.65615535367193,0.2855638364653714,-1.7644717151227383,-13.31791378191906,-21.345193304356087,32.6660206831879,1.79998779296875,4.029720031777913,1.1349945068359375,-5.348109391259754,7.618098404931629,-2.1065574422119084,4.376546455883783,-8.280441681686426,49.999761581193525,-4.7599602113913875,3.241551949047853,2,0.25000762939453125,-2.899993896484375,-18.25,-21.474998474121094,11.70001220703125,0,0.0074581246274210145,4.692332973379032,161.1999969482422,-1.2400175783395793,161.5500030517578,-1.0317480308857865,159.75,0.0074581246274210145
1861,2007-02-27,150.89999389648438,160.89999389648438,150.0,158.5500030517578,356477.0,-0.06215040633521429,-1.3068777601059234,-100.0,26.095246177893557,57.51605259509811,9.838760611614163,8.327772862052171,-3.0462123025392316,-10.953415097415245,31.50522640990881,10.899993896484375,3.151016180982822,-8.652505493164057,-15.994274151737244,-1.3107368345908696,-12.32338982245065,-4.981621163877463,17.100006103515625,7.199951171875001,-42.86777706982179,3.670884329286599,2,5.350006103515625,7.100006103515625,-5.224998474121094,-8.449996948242188,20.25,1,0.07687214428565903,-1.2500190737773709,160.89999389648438,4.692332973379032,161.1999969482422,-1.2400175783395793,161.5500030517578,0.07687214428565903
1862,2007-02-28,151.14999389648438,152.89999389648438,141.5,150.89999389648438,686379.0,0.0016567263758240358,5.079996744791667,-0.03267969945208048,21.931571869799882,53.055057185608106,8.72720869020415,7.983009203611971,-2.953139565718601,-10.808600839607152,30.404731885493895,11.399993896484375,2.2903809415696514,-8.082505035400402,-16.297722552346983,0.13271248154617865,-12.190113793873678,-3.974896276927126,16.49000610351561,45.95235188802083,0.35142889364996677,4.107608758473289,2,0.850006103515625,3.600006103515625,-4.487495422363281,-8.699996948242188,20.350006103515625,2,0.036718513237643524,-1.3068777601059234,150.89999389648438,-1.2500190737773709,160.89999389648438,4.692332973379032,161.1999969482422,0.036718513237643524
1863,2007-03-01,148.0,156.4499969482422,142.89999389648438,153.0,424942.0,-0.02084018540312782,1.2773126053049324,-20.0,21.756485445361932,48.84545909769126,11.048080557570898,11.29466484921042,0.5168447657794673,-7.284488275862543,29.062817001839047,13.550003051757812,1.716772180503085,-10.967498779296875,-20.259788370935723,-1.6752091876580266,-15.6136435751163,-6.321353983477451,18.59439999999998,31.862754631118662,-11.587352698359993,4.646144795819428,3,4.0,6.75,-0.9625015258789062,-5.5500030517578125,24.550003051757812,3,0.09864868988861919,5.079996744791667,151.14999389648438,-1.3068777601059234,150.89999389648438,-1.2500190737773709,160.89999389648438,0.09864868988861919
1864,2007-03-02,148.25,152.0,146.5,149.10000610351562,412954.0,0.0016891891891892552,-1.528732084102118,0.170001220703125,23.899367447776214,44.615185203068236,9.824620985372206,11.081181242379216,0.5415333647337093,-7.151125957016859,29.0895372911869,5.5,0.7658556410974597,-10.37999877929687,-20.711271451000556,-0.04872610759318263,-15.545635115148713,-5.214362443445026,17.34062399999999,33.088245193854,-9.707265797707585,5.165636335851849,3,3.75,6.5,1.4124984741210938,-3.1750030517578125,22.75,4,0.09376049845857937,1.2773126053049324,148.0,5.079996744791667,151.14999389648438,-1.3068777601059234,150.89999389648438,0.09376049845857937
1865,2007-03-05,143.64999389648438,145.0,141.75,142.35000610351562,348426.0,-0.031028708961319595,-1.6,-1.5293864215703874,20.28468224257452,40.42289853166324,12.913807704293305,15.549041345351043,5.336201157143819,-2.2033881434684304,29.352534130035085,6.5,-0.21304008488701243,-14.390004730224604,-26.653071294194405,-2.126938166254803,-20.521538012209504,-8.258471448239703,20.977005143515612,11.082446252078421,-30.74203087982456,6.131533281984906,3,8.350006103515625,11.100006103515625,6.0500030517578125,1.4250030517578125,25.0,0,0.13331019818262657,-1.528732084102118,148.25,1.2773126053049324,148.0,5.079996744791667,151.14999389648438,0.13331019818262657
1866,2007-03-06,147.0,147.39999389648438,143.0,143.64999389648438,320983.0,0.02332061431154453,1.1204821049070868,2.5769519695760366,23.549504584403962,35.98778253208437,8.103669620950853,12.13190531379064,2.3060039137411366,-5.217779852348343,29.44756273065503,4.399993896484375,-1.115398037808717,-10.602498626708979,-23.79841233505536,2.593415081637403,-17.20045548088217,-4.004541772535788,16.701919078399982,36.78930516869896,-5.126657460987715,6.597956854173189,3,5.0,7.75,3.6499977111816406,-1.9250030517578125,21.949996948242188,1,0.17414970138445995,-1.6,143.64999389648438,-1.528732084102118,148.25,1.2773126053049324,148.0,0.17414970138445995
1867,2007-03-07,147.75,148.9499969482422,145.0,147.3000030517578,261667.0,0.005102040816326481,1.771936587481328,0.13432720249970392,27.07966379909614,31.928026483747978,6.115579080810818,10.693662909960125,1.8379292322353535,-5.599648013252448,27.895893049156744,3.9499969482421875,-2.250588018957103,-9.06749877929687,-22.66069874879642,4.525701190202682,-15.864098764046645,-2.2708987945470938,15.063842315263969,40.81633500418838,-4.181331787298312,6.796599984749777,3,3.9499969482421875,7.0,2.8999977111816406,-2.6750030517578125,21.949996948242188,2,0.15837559320801597,1.1204821049070868,147.0,-1.6,143.64999389648438,-1.528732084102118,148.25,0.15837559320801597
1868,2007-03-08,151.6999969482422,154.9499969482422,147.75,147.75,383170.0,0.02673432790688457,-2.645570891616158,8.777830524566816,35.32181426727644,28.963320374894067,0.6944510574252263,5.9957007478855076,-1.8122803140615815,-9.138839586980566,25.86472551841734,7.1999969482421875,-3.2150390341297737,-4.447501373291004,-17.636751707905404,8.741748961323395,-11.042126540598218,2.14712379401621,10.261291674411211,75.37878218651562,29.255841284397214,6.594625167307205,3,0.0,3.0500030517578125,-0.8875007629394531,-6.625,17.050003051757812,3,0.13052078740985928,1.771936587481328,147.75,1.1204821049070868,147.0,-1.6,143.64999389648438,0.13052078740985928
1869,2007-03-09,150.5500030517578,152.8000030517578,149.39999389648438,151.0500030517578,242066.0,-0.007580711401574569,-1.4285620865167683,-0.12658237627816601,32.243003537566565,25.795704374638795,0.19542381209336668,6.568884018632957,-0.3712930728127617,-7.645223776323803,24.318323984459205,3.4000091552734375,-4.289611122451362,-5.017495727539057,-18.115238012989067,8.080246557910954,-11.566366870264062,1.5313754151859484,10.592834025989447,66.66670519897119,22.14099694392366,6.548871142725003,3,0.649993896484375,4.1999969482421875,1.0374946594238281,-5.475006103515625,16.300003051757812,4,0.14613085057485242,-2.645570891616158,151.6999969482422,1.771936587481328,147.75,1.1204821049070868,147.0,0.14613085057485242
1870,2007-03-12,151.14999389648438,152.8000030517578,148.3000030517578,151.6999969482422,249534.0,0.003985326021682667,2.27270911360799,1.100006103515625,33.69229830228366,26.639821277348805,-2.1602195170383993,5.498666400988782,-0.6673189743395938,-7.944911814685156,22.945285364561585,4.5,-5.595682769626279,-3.940004730224615,-16.9459000385055,9.065890578056269,-10.442952384365071,2.562942923915841,9.207129698152983,68.20080316157082,25.053063068868454,6.502947654140444,3,-2.1749954223632812,3.600006103515625,0.4250030517578125,-6.0749969482421875,16.20001220703125,0,0.13132654254098064,-1.4285620865167683,150.5500030517578,-2.645570891616158,151.6999969482422,1.771936587481328,147.75,0.13132654254098064
1871,2007-03-13,149.1999969482422,152.3000030517578,149.0,151.6999969482422,216978.0,-0.012901071961522237,-1.2758689635577256,4.545429324455542,33.744215648794835,27.95233725279269,-0.5327511786629486,6.925580743341243,1.5073870330920158,-5.832236344088415,21.433914350943724,3.3000030517578125,-6.996798844717887,-5.332501220703136,-18.34493690487983,7.679934463473558,-11.838719062791483,1.1737166213852106,10.402841702609663,42.211037551968076,-3.5318477735287743,6.506217842088349,3,-0.09999847412109375,5.5500030517578125,2.375,-4.125,22.199996948242188,1,0.1303619125072062,2.27270911360799,151.14999389648438,-1.4285620865167683,150.5500030517578,-2.645570891616158,151.6999969482422,0.1303619125072062
1872,2007-03-14,145.0,147.85000610351562,143.3000030517578,145.3000030517578,331771.0,-0.028150114169902984,-1.4594631376220188,0.120001220703125,26.255369584606186,28.452213268264277,3.020796086808474,10.274055832718659,5.937890599140729,-1.5067026863972046,20.168718504920374,5.899993896484375,-8.580617851250395,-8.657498168945324,-21.767249280465734,4.452252942575086,-15.212373724705515,-2.102622613185133,13.87872510481779,14.59225612774953,-26.575727352238523,6.5548755557602005,3,3.3499984741210938,9.75,6.5749969482421875,0.0749969482421875,27.5,2,0.16517239274649786,-1.2758689635577256,149.1999969482422,2.27270911360799,151.14999389648438,-1.4285620865167683,150.5500030517578,0.16517239274649786
1873,2007-03-15,147.10000610351562,148.4499969482422,145.5,146.60000610351562,208067.0,0.014482800713900845,-1.185173045188417,-1.6666497126290627,30.73771260688973,29.21202939705467,0.871329912977501,7.486782758433833,4.137843316323597,-3.4501222128997995,19.115213875336313,3.4499969482421875,-8.350860012946924,-5.877492523193354,-18.859402228313513,7.104417181926806,-12.36844737575342,0.6134623293667119,11.083569997109464,40.00003212376645,1.3088109848812621,6.490954852560073,3,1.2499923706054688,7.249992370605469,7.624992370605469,1.1249923706054688,16.649993896484375,3,0.1536369130319597,-1.4594631376220188,145.0,-1.2758689635577256,149.1999969482422,2.27270911360799,151.14999389648438,0.1536369130319597
1874,2007-03-16,150.0500030517578,151.0,146.1999969482422,146.1999969482422,310308.0,0.02005436319401821,-1.493504125811489,7.70001220703125,36.17835023852316,30.97799250771563,-2.0076064729597647,3.868794728714988,1.6330421557200339,-6.251134495867518,18.10361253115831,4.8000030517578125,-7.988009656475356,-2.3774955749511832,-14.841104123212716,10.08611297331035,-8.609299849081935,3.854308699179569,7.466230004842259,71.05263157894737,32.39595767570148,6.23180427413076,3,-1.0750045776367188,4.299995422363281,4.674995422363281,-1.8250045776367188,16.849990844726562,4,0.12462510208541522,-1.185173045188417,147.10000610351562,-1.4594631376220188,145.0,-1.2758689635577256,149.1999969482422,0.12462510208541522
1875,2007-03-19,152.14999389648438,153.5500030517578,150.0500030517578,150.0500030517578,151881.0,0.013995273588912838,-2.3333478655767483,0.5454513027418217,51.993621967222055,34.13844999469542,-3.1011984092647538,1.0508453253918333,0.018275634286510467,-8.146902368761829,16.762286636808916,3.5,-7.3079091716988955,0.21249542236327557,-11.417496090611706,11.842486935338258,-5.602500334124215,6.027491178850767,4.725589837851686,86.3413740948933,41.900201571880174,5.814995756487492,3,-3.024993896484375,0.32500457763671875,2.5750045776367188,-3.9249954223632812,12.75,0,0.0966152664917781,-1.493504125811489,150.0500030517578,-1.185173045188417,147.10000610351562,-1.4594631376220188,145.0,0.0966152664917781
1876,2007-03-20,155.60000610351562,156.0,150.6999969482422,152.14999389648438,343681.0,0.022675072924278172,1.494119083180147,1.6428701180744778,56.439962053961814,37.40070535634716,-5.814462739931997,-3.039362374225078,-2.9560583906482805,-11.379338619862551,15.380673060329741,5.3000030517578125,-6.626891827113525,3.9700073242187557,-6.865674394844916,14.805689043282428,-1.447833535313066,9.387848183750577,0.6605542814469914,96.85044100313947,50.427553311232494,5.417840859531831,3,-5.950004577636719,-3.1250076293945312,-0.8750076293945312,-7.375007629394531,8.949996948242188,1,0.07551413585538747,-2.3333478655767483,152.14999389648438,-1.493504125811489,150.0500030517578,-1.185173045188417,147.10000610351562,0.07551413585538747
1877,2007-03-21,156.0500030517578,156.9499969482422,154.0,155.60000610351562,708851.0,0.00289201112204851,1.6222372927333764,0.13043343653250775,62.63737106079994,40.43576722229421,-5.546570818061355,-3.9850837562992467,-2.9217886770213113,-11.62769112622334,14.49420246377009,2.9499969482421875,-5.249759907138412,4.605004119873058,-5.763211593024067,14.973219832770184,-0.5791037365754903,9.789111976321607,-14.550003051757812,92.13978920210505,42.06270571804103,5.1841078564485565,3,-5.9250030517578125,-3.6500015258789062,-1.3250045776367188,-7.825004577636719,8.699996948242188,2,0.09836584777018786,1.494119083180147,155.60000610351562,-2.3333478655767483,152.14999389648438,-1.493504125811489,150.0500030517578,0.09836584777018786
1878,2007-03-22,157.5,160.39999389648438,157.14999389648438,159.5,187865.0,0.009291873885842072,-1.4073965232723737,-4.444474585466753,63.993953731456294,43.963650577170846,-6.80269200279875,-6.065010084318658,-3.9848010437397647,-12.899095946639562,13.762748792742624,4.3499908447265625,-4.064901811111724,6.257501220703119,-3.414556357319782,15.92955879872602,1.421472431691683,11.093530009714556,-15.691000061035169,79.57750338218655,26.22158608589568,4.836028789011448,3,-5.650001525878906,-5.5,-2.7750015258789062,-9.275001525878906,7.649993896484375,3,0.09523809523809534,1.6222372927333764,156.0500030517578,1.494119083180147,155.60000610351562,-2.3333478655767483,152.14999389648438,0.09523809523809534
1879,2007-03-23,162.0500030517578,163.10000610351562,158.25,161.25,512681.0,0.02888890826512891,2.3448212359580123,-0.40000152587890625,77.87881464123103,48.87326350372055,-10.67216154865838,-11.118098408447281,-8.059567359437438,-17.25820287096107,13.519416587368177,5.600006103515625,-2.893563125108642,10.765003967285168,0.9031095425632714,20.626898392007064,5.834056754924205,15.69595117964613,-19.497363354492194,91.9540014849546,31.877219215683475,4.930947212360953,3,-8.849998474121094,-9.75,-4.875,-13.825004577636719,0.25,4,0.010490570294523271,-1.4073965232723737,157.5,1.6222372927333764,156.0500030517578,1.494119083180147,155.60000610351562,0.010490570294523271
1880,2007-03-26,162.10000610351562,167.0,160.25,161.5,631252.0,0.00030856557121961004,-3.3548301355568464,0.7500047683533922,75.42090136856524,53.504006361472825,-10.063884422527764,-11.672020568154267,-7.6368492549735265,-17.107097440425747,13.412493140358722,6.75,-2.1653646594204474,10.7550064086914,0.635563757794074,20.874449059588727,5.695285083242737,15.814727734140064,-18.314524421875007,69.93869337983986,6.630500709701934,5.059721325448667,3,-6.950004577636719,-7.850006103515625,-4.350006103515625,-12.075004577636719,4.899993896484375,0,0.029611274597383552,2.3448212359580123,162.0500030517578,-1.4073965232723737,157.5,1.6222372927333764,156.0500030517578,0.029611274597383552
1881,2007-03-27,162.5,165.14999389648438,159.3000030517578,162.10000610351562,753770.0,0.0024675748391331798,1.0526349604073306,0.6666497126290626,75.12778921538046,58.934275209336626,-9.363548321557005,-11.761427016685815,-7.694798189958021,-17.32237255865681,13.827565463503982,5.8499908447265625,-1.149480703878453,10.574999999999989,-0.7007103872428786,21.850710387242856,4.937144806378569,16.212855193621408,-16.857356852890632,65.38461538461539,-0.7368940395810313,5.637855193621433,3,-6.25,-8.25,-4.599998474121094,-12.0,6.149993896484375,1,0.014769193209134723,-3.3548301355568464,162.10000610351562,2.3448212359580123,162.0500030517578,-1.4073965232723737,157.5,0.014769193209134723
1882,2007-03-28,156.6999969482422,162.3000030517578,155.64999389648438,162.0,411213.0,-0.03569232647235576,1.2542368936257153,-13.25020981155108,58.01282521535935,61.96484327694437,-1.9326005537808442,-5.822853409960487,-1.600199521083681,-11.401436459368341,12.661940706349494,6.850006103515625,-0.3020442442807223,4.4974967956542855,-6.969459366357739,15.96445295766631,-1.235981285351727,10.230974876660298,-9.348765252901558,9.251123234485114,-53.398518542990736,5.733478081006007,3,-0.09999847412109375,-2.4499969482421875,1.9750022888183594,-6.174995422363281,7.6999969482421875,2,0.050095764239922014,1.0526349604073306,162.5,-3.3548301355568464,162.10000610351562,2.3448212359580123,162.0500030517578,0.050095764239922014
1883,2007-03-29,162.60000610351562,163.0,156.1999969482422,156.5,716482.0,0.03765162265588429,-1.0298479589698741,-1.1509438851157796,66.75939370607793,65.36273699556156,-6.037636736184339,-11.144361617320612,-7.085847129240676,-17.13140439164667,12.25251274410358,6.8000030517578125,0.9078908451174641,9.667505645751959,-2.5098828977144194,21.844894189218337,3.5788113740187555,15.756199917485162,-13.676872943802238,61.23355479851688,-0.8704487685048861,6.088694271733196,3,-4.075004577636719,-8.350006103515625,-2.975006103515625,-11.375007629394531,1.79998779296875,3,0.013222594192989323,1.2542368936257153,156.6999969482422,1.0526349604073306,162.5,-3.3548301355568464,162.10000610351562,0.013222594192989323
1884,2007-03-30,162.14999389648438,164.4499969482422,159.0,160.0,371894.0,-0.0027676026453822278,-1.6265084162456704,0.3524576631563149,65.36312063387876,66.84823684741231,-4.124472560504557,-10.118377822901891,-6.35517048344434,-16.50665311270143,11.900225802157596,5.4499969482421875,2.92616636690056,8.52249374389649,-4.107859370289532,21.152846858082512,2.207317186803465,14.837670300989515,-11.78071138954806,57.26869167045335,-3.8962236522832043,6.315176557093014,3,-3.2999954223632812,-7.899993896484375,-3.462493896484375,-10.924995422363281,-1.79998779296875,4,0.01850138830048409,-1.0298479589698741,162.60000610351562,1.2542368936257153,156.6999969482422,1.0526349604073306,162.5,0.01850138830048409
1885,2007-04-02,162.8000030517578,163.75,160.75,160.75,148247.0,0.0040086905935279304,-1.9268249112386397,0.9534924983321741,69.71013633826539,68.32270065677938,-3.4697930923998968,-9.760586635686167,-6.76920370040591,-16.9715792456183,10.856063033667729,3.0,4.812410992944621,8.215002441406256,-4.130852859784653,20.560857742597165,2.0420747908108012,14.38793009200171,-11.100263145376402,75.26325426603618,11.21745286307619,6.17292765059546,4,-2.3000030517578125,-8.550003051757812,-3.9500045776367188,-11.350006103515625,-3.25,0,-0.0030712530136810523,-1.6265084162456704,162.14999389648438,-1.0298479589698741,162.60000610351562,1.2542368936257153,156.6999969482422,-0.0030712530136810523
1886,2007-04-03,172.60000610351562,173.89999389648438,164.4499969482422,164.5,773997.0,0.06019657781359,-1.304873873270363,3.9512166074924266,84.41394126931701,70.74231956883683,-11.851010389488323,-18.492484628278078,-16.15001276731408,-26.520448567762998,10.75543506624563,11.099990844726562,6.672994278653903,16.735005187988293,2.5317005106665817,30.938309865310003,9.633352849327451,23.836657526649134,-19.67624538964472,92.87677921660958,21.642868918628864,7.10165233866085,4,-7.82501220703125,-14.900009155273438,-13.025005340576172,-21.150009155273438,-12.050003051757812,1,-0.032444993658673815,-1.9268249112386397,162.8000030517578,-1.6265084162456704,162.14999389648438,-1.0298479589698741,162.60000610351562,-0.032444993658673815
1887,2007-04-04,171.14999389648438,175.5,170.5,172.64999389648438,328375.0,-0.008400997426162404,-2.571444141689373,-0.18518504564446672,80.48157382345,72.57427735683613,-8.977937666594016,-16.020919114196488,-14.482440498679296,-24.870691049816543,11.037119552316337,5.0,7.736679049828439,14.114993286132801,-1.0932844993092772,29.32327107157488,6.510854393411762,21.71913217885384,-16.128609864352114,77.4611118358376,2.1822933297853098,7.60413889272104,4,-5.5749969482421875,-12.649993896484375,-14.024993896484375,-19.699996948242188,-2.1999969482421875,2,-0.014607070342708028,-1.304873873270363,172.60000610351562,-1.9268249112386397,162.8000030517578,-1.6265084162456704,162.14999389648438,-0.014607070342708028
1888,2007-04-05,171.5,171.8000030517578,170.0500030517578,171.0,160943.0,0.002045025509771925,2.181800527118879,-0.3333333333333333,79.10443249599898,72.71045711847701,-7.971486931781584,-15.611933782254994,-14.596662347200379,-25.004913358610594,12.431292693012995,1.75,8.46001581573509,13.474999237060558,-2.8106584822909326,29.76065695641205,5.332170377384813,21.617828096736304,-14.0211820517236,75.75757575757575,-0.05352081733276748,8.142828859675747,4,-5.9250030517578125,-12.875,-18.125,-20.050003051757812,3.600006103515625,3,-0.041399452498633416,-2.571444141689373,171.14999389648438,-1.304873873270363,172.60000610351562,-1.9268249112386397,162.8000030517578,-0.041399452498633416
1889,2007-04-10,172.5500030517578,172.85000610351562,170.10000610351562,171.5,165419.0,0.006122466774098001,2.333314837934064,2.100006103515625,78.49158189458413,73.05164384359021,-8.242186007468149,-15.736039356444394,-15.355133249262195,-25.865165735358346,13.943671600579027,2.75,9.044718596216342,13.425002288818348,-3.685829464501012,30.535834042137708,4.869586412158668,21.980418165478028,-12.908643257274576,80.00002068988348,5.292869337093165,8.55541587665968,4,-6.975006103515625,-13.925003051757812,-19.175003051757812,-21.100006103515625,8.75,1,-0.04723273840122033,2.181800527118879,171.5,-2.571444141689373,171.14999389648438,-1.304873873270363,172.60000610351562,-0.04723273840122033
1890,2007-04-11,171.0,172.8000030517578,169.5,172.0,348297.0,-0.008982921033579339,1.5384579269223095,-0.9523781843547005,72.71381849902372,72.78342487510614,-5.919446982303782,-13.304819755811906,-13.594909790901198,-24.126910214882656,15.2958982410864,3.3000030517578125,9.494997663846334,10.882498931884754,-6.579769630416081,28.34476749418559,2.1513646507343367,19.613633213035172,-9.45560338085474,59.27602934657878,-12.108406534999048,8.73113428115041,4,-5.4250030517578125,-12.375,-17.625,-19.550003051757812,9.050003051757812,2,-0.06228066606131211,2.333314837934064,172.5500030517578,2.181800527118879,171.5,-2.571444141689373,171.14999389648438,-0.06228066606131211
1891,2007-04-12,168.64999389648438,170.9499969482422,167.39999389648438,170.39999389648438,316479.0,-0.01374272575155333,1.4912248765914615,1.75,67.59772107409748,73.84841330385481,-2.9114972563332913,-9.932184562548827,-11.041537307083757,-21.534142067512335,16.541436272776096,3.600006103515625,9.02597782459415,7.55999298095702,-9.504083347421869,24.62406930933591,-0.9720451832324102,16.09203114514645,-5.430924871636535,15.432087137038893,-51.12405541358096,8.53203816418944,4,-2.7999954223632812,-9.399993896484375,-15.274993896484375,-17.199996948242188,20.850006103515625,3,-0.053957848645473705,1.5384579269223095,171.0,2.333314837934064,172.5500030517578,2.181800527118879,171.5,-0.053957848645473705
1892,2007-04-13,168.9499969482422,170.60000610351562,166.89999389648438,170.0,172038.0,0.0017788500599766888,2.28887743545576,0.6000017438616071,66.52232864943036,73.82207274200509,-1.442828243027833,-8.796939569341987,-11.207866248436687,-21.603939315335595,16.872467821247156,3.70001220703125,8.779922263899095,6.662496185302729,-8.946739407094782,22.27173177770024,-1.1421216108960266,14.467113981501484,-4.257216206376086,34.45376211724881,-29.1971902445367,7.8046177961987615,4,-1.6999969482421875,-9.549995422363281,-15.574996948242188,-17.5,21.100006103515625,4,-0.04971881650319121,1.4912248765914615,168.64999389648438,1.5384579269223095,171.0,2.333314837934064,172.5500030517578,-0.04971881650319121
1893,2007-04-16,169.6999969482422,171.60000610351562,168.5,170.3000030517578,178227.0,0.004439183270478431,-1.0666707356770833,0.5714327234679494,62.39866652817553,73.49268895248251,-1.2066758703611526,-8.18673057908552,-11.675709837251702,-22.11224525349519,17.396814289367562,3.100006103515625,8.566537534699648,6.282496643066395,-7.904793787071384,20.469787073204174,-0.8111485720025087,13.376141858135298,-3.7103498954000145,47.05877827358055,-12.474515239072069,7.093645215068893,4,-1.5749969482421875,-10.299995422363281,-16.474998474121094,-18.25,23.800003051757812,0,-0.00441956401583643,2.28887743545576,168.9499969482422,1.4912248765914615,168.64999389648438,1.5384579269223095,171.0,-0.00441956401583643
1894,2007-04-17,168.75,170.0,166.0500030517578,170.0,197996.0,-0.00559809643680742,5.3199951171875,2.083312140786328,60.47241120122724,72.46627504836715,0.8694152994726494,-6.07543610104662,-10.503582438877913,-20.912447504452757,18.256299566644714,3.9499969482421875,9.435765526545879,4.397499847412121,-8.485269732147117,17.28026942697136,-2.043884942367498,10.83888463719174,6.75,39.999954788773145,-17.46459495310218,6.441384789779624,4,1.2249984741210938,-9.349998474121094,-15.525001525878906,-17.300003051757812,22.149993896484403,1,0.037629665798611045,-1.0666707356770833,169.6999969482422,2.28887743545576,168.9499969482422,1.4912248765914615,168.64999389648438,0.037629665798611045
1895,2007-04-18,166.85000610351562,168.75,166.3000030517578,167.5,207840.0,-0.011259223090277826,-1.7999965122767858,0.5199951171875,56.541350554088076,69.36932052445283,3.8043899644877115,-3.180767278730343,-8.413463304765003,-18.775156939100214,19.65088028126612,2.4499969482421875,9.454685064929038,1.7625053405761832,-9.798492442718754,13.32350312387112,-4.017993551071299,7.543004232223666,8.46099395751952,14.414461475015464,-40.31128326146078,5.780498891647475,4,3.9249954223632812,-7.450004577636719,-13.875007629394531,-15.400009155273438,25.199996948242188,2,0.08660471333322728,5.3199951171875,168.75,-1.0666707356770833,169.6999969482422,2.28887743545576,168.9499969482422,0.08660471333322728
1896,2007-04-19,167.35000610351562,167.60000610351562,162.6999969482422,164.0,207250.0,0.002996703516389365,1.545455266057373,-5.153903939152073,69.05185520831343,68.09935178943766,2.772968257073842,-2.904254667765997,-8.723279527626659,-18.976658691445692,20.730285428860267,4.9000091552734375,9.627867618861046,1.6750053405761776,-9.01756396115914,12.367574642311496,-3.6712793102914816,7.021289991443837,7.775774017333987,52.24724013366,-7.8907350751803165,5.346284650867658,4,0.42499542236328125,-7.950004577636719,-15.487506866455078,-15.900009155273438,29.399993896484375,3,0.0758888346880997,-1.7999965122767858,166.85000610351562,5.3199951171875,168.75,-1.0666707356770833,169.6999969482422,0.0758888346880997
1897,2007-04-20,171.39999389648438,171.89999389648438,168.0,168.14999389648438,148075.0,0.024200702989300105,-1.1971872152399292,0.9701474861760178,66.8581905089296,66.73865823531885,-1.3832960378136363,-6.05577939926809,-12.780333048043985,-22.67282666936461,21.954387996219392,4.54998779296875,9.74314908562144,4.957493591308605,-5.004817346327542,14.919804528944752,-0.023661877509482565,9.938649060126693,3.228754897460931,94.56521558851676,33.13794530254811,4.981155468818074,4,-3.6249923706054688,-11.999992370605469,-19.474994659423828,-19.949996948242188,23.600006103515625,4,0.10560097285911785,1.545455266057373,167.35000610351562,-1.7999965122767858,166.85000610351562,5.3199951171875,168.75,0.10560097285911785
1898,2007-04-23,172.5,172.8000030517578,169.35000610351562,171.10000610351562,205116.0,0.006417772127693011,2.4499969482421875,0.4307673527644231,69.34578373044168,65.72245843930301,-2.599946917563841,-6.297268555757739,-13.927961256932832,-23.436168531457383,22.712709449990143,3.4499969482421875,8.278656203764484,5.30749969482423,-4.060994843910294,14.675994233558754,0.6232524254569682,9.991746964191492,1.6515987201171924,97.029674549866,33.62740329031428,4.684247269367264,4,-4.75,-12.0,-20.950000762939453,-21.050003051757812,20.949996948242188,0,0.10173914812613227,-1.1971872152399292,171.39999389648438,1.545455266057373,167.35000610351562,-1.7999965122767858,166.85000610351562,0.10173914812613227
1899,2007-04-24,163.75,172.85000610351562,162.4499969482422,172.0,530156.0,-0.050724637681159424,1.0904515369185566,-5.892882833787466,51.362979004181824,63.350142939876136,5.331123965149544,2.7264052877874008,-5.233138730665047,-14.487979930290862,22.58914433154192,10.400009155273438,6.857319023773698,-3.5275001525878906,-12.728899451200789,5.673899146025008,-8.12819980189434,1.0731994967185585,9.943534649242196,12.500018339874556,-47.36117605175646,4.600699649306451,4,3.9000015258789062,-2.9000015258789062,-12.400001525878906,-12.300003051757812,35.25,1,0.1816793893129771,2.4499969482421875,172.5,-1.1971872152399292,171.39999389648438,1.545455266057373,167.35000610351562,0.1816793893129771
1900,2007-04-25,166.89999389648438,168.3000030517578,160.10000610351562,163.5,407965.0,0.01923660394799609,1.6451550979021667,-0.41212047230113635,39.89359975239648,60.2719072374649,1.719172000702656,-0.04800904088361335,-8.356099649359976,-17.355587520058208,21.88725181371214,8.199996948242188,5.571261316596576,-0.6175056457519474,-9.494992015974077,8.259980724470182,-5.056248830863012,3.8212375393591174,6.118928490697812,53.33323759191176,-2.254560757071495,4.438743185111066,4,-0.42498779296875,-4.124992370605469,-15.237495422363281,-15.449996948242188,34.70001220703122,2,0.1437986871041197,1.0904515369185566,163.75,2.4499969482421875,172.5,-1.1971872152399292,171.39999389648438,0.1437986871041197
1901,2007-04-26,164.89999389648438,168.89999389648438,162.60000610351562,168.89999389648438,288186.0,-0.011983223925343234,2.149993896484375,-1.1764727001822082,39.130434782608695,57.22836347448472,3.4992809601443184,2.256714387362564,-6.340466507629799,-14.970194233157173,21.31612128614463,6.29998779296875,4.14224001662086,-2.7375053405761776,-11.391490316395107,5.9164796352427516,-7.064497828485628,1.5894871473332728,7.95001220703125,37.646963082107845,-14.547185590418152,4.326992487909458,4,1.57501220703125,-1.7999954223632812,-14.099994659423828,-13.449996948242188,36.70001220703122,3,0.1646453011533573,1.6451550979021667,166.89999389648438,1.0904515369185566,163.75,2.4499969482421875,172.5,0.1646453011533573
1902,2007-04-27,164.5500030517578,165.4499969482422,162.5,164.75,189454.0,-0.002122443042334332,2.687517285445893,0.049999237060546875,37.913042370627956,54.507738568090545,3.5307971651878916,3.399242810280697,-6.047898457448639,-14.240916266812519,21.480785082670916,2.9499969482421875,3.0494527090359895,-3.479996490478527,-10.625948048096603,3.6659550671395493,-7.052972269287551,0.09297928833049696,7.280003051757802,34.90193684895833,-13.720399470899743,3.5729757788090377,4,1.9250030517578125,0.1999969482421875,-13.487503051757812,-13.100006103515625,36.84999084472659,4,0.1956851798909658,2.149993896484375,164.89999389648438,1.6451550979021667,166.89999389648438,1.0904515369185566,163.75,0.1956851798909658
1903,2007-04-30,164.75,165.89999389648438,163.0,164.4499969482422,133506.0,0.001215417469055069,1.230772390884602,-1.5000381475547417,36.02148920426174,51.7909694573166,2.8550399260909103,3.5506187536120137,-6.2461497954937215,-14.112497543697344,21.514324097610942,2.899993896484375,2.2538125148602717,-3.3874992370605526,-10.248516607806067,3.473518133684962,-6.81800792243331,0.04300944831220477,6.141606103515613,36.47054036458333,-7.844709778027266,3.430508685372753,4,1.725006103515625,0.8249969482421875,-13.487499237060547,-13.300003051757812,26.699996948242188,0,0.1836115326251897,2.687517285445893,164.5500030517578,2.149993896484375,164.89999389648438,1.6451550979021667,166.89999389648438,0.1836115326251897
1904,2007-05-02,165.14999389648438,167.0,163.75,165.0,161705.0,0.0024278840454285966,-1.452835838083722,0.49997456894359393,39.06539667763019,49.84919680437684,2.1128735996969965,3.5699334368107998,-6.650997596205258,-14.158456747166781,21.400441768543647,3.25,1.4720730078427096,-3.1375053405761832,-9.564821632851192,3.2898109516988256,-6.351163486713688,0.0761528055613212,4.878284207031243,57.38630452423723,14.345365900561248,3.2136581461375107,5,1.32501220703125,0.4250030517578125,-13.224994659423828,-13.699996948242188,23.850006103515625,2,0.17135939508115383,1.230772390884602,164.75,2.687517285445893,164.5500030517578,2.149993896484375,164.89999389648438,0.17135939508115383
1905,2007-05-03,162.3000030517578,165.75,161.3000030517578,165.0,300650.0,-0.017256984257068342,1.1190477055487538,-18.000712105798577,38.34862107911457,46.43772634557697,4.748977983958071,6.725357484146372,-3.86809180753761,-10.982578279583777,21.300443227453986,4.4499969482421875,0.7495687454683662,-5.96249618530274,-12.482899322819975,0.5579069522144948,-9.222697754061358,-2.7022946165441226,6.934013291757793,13.157910587403855,-31.996660289101435,3.2602015687586126,5,4.1750030517578125,3.274993896484375,-9.549999237060547,-8.875,23.699996948242188,3,0.22612443781987168,-1.452835838083722,165.14999389648438,1.230772390884602,164.75,2.687517285445893,164.5500030517578,0.22612443781987168
1906,2007-05-04,167.0,167.89999389648438,161.14999389648438,161.5,428135.0,0.02895869907496773,-1.1774150677784232,-2.037039339463229,46.91943105113221,44.22230862804392,-0.006580530445859267,1.6699292206794212,-8.575495099359529,-15.35319298058883,19.784623908740176,6.75,0.22857318587594477,-0.982498931884777,-7.192190952366246,5.227193088596692,-4.0873449421254975,2.1223470783559435,1.5032955243156039,86.66675708912037,38.49969528768727,3.1048460102407307,5,-0.524993896484375,-1.4250030517578125,-12.299999237060547,-12.824996948242188,25.949996948242188,4,0.20718566529051263,1.1190477055487538,162.3000030517578,-1.452835838083722,165.14999389648438,1.230772390884602,164.75,0.20718566529051263
1907,2007-05-07,168.64999389648438,169.4499969482422,166.5500030517578,167.0,131810.0,0.009880202972960328,-1.274515905119797,0.29999889026988635,48.387089213212306,41.89356479279622,-2.3330276026373156,-0.1865247606667424,-10.149399126750325,-16.648092518125992,18.117887666612244,2.899993896484375,0.013640986704757552,0.792494964599598,-5.247047217001324,6.83203714620052,-2.2272761262008487,3.8122660554000447,-8.54998779296875,90.36141255889798,40.316946360763396,3.0197710908004565,5,-2.17498779296875,-3.0749969482421875,-13.399993896484375,-14.474990844726562,25.350006103515625,0,0.19537511651056216,-1.1774150677784232,167.0,1.1190477055487538,162.3000030517578,-1.452835838083722,165.14999389648438,0.19537511651056216
1908,2007-05-08,164.39999389648438,169.10000610351562,164.0500030517578,168.4499969482422,283605.0,-0.02520011950079648,-1.1263239049775935,-2.454556383746093,43.93303658454574,41.06801563505887,0.7232084505912155,3.6936637264947194,-5.929154177066721,-12.101629367094745,16.320377763399602,5.0500030517578125,-0.7525165004844041,-3.1025047302246094,-9.074850722263307,2.869841261814088,-6.088677726243958,-0.11633173420526077,-4.1129879760742085,39.156612108855796,-11.65616555513499,2.9861729960193513,5,0.37500762939453125,1.4500045776367188,-8.974994659423828,-10.149993896484375,28.25000000000003,1,0.2250608356062187,-1.274515905119797,168.64999389648438,-1.1774150677784232,167.0,1.1190477055487538,162.3000030517578,0.2250608356062187
1909,2007-05-09,164.39999389648438,167.35000610351562,163.14999389648438,164.39999389648438,256371.0,0.0,-2.360009765625,-0.0,46.39172940981884,41.79003004143914,0.9220720411649665,3.2167011725239547,-5.9482392429138145,-11.83488916720961,14.36737306622406,4.20001220703125,-1.7673809671592835,-2.695004272460949,-8.319283525458587,2.9292749805366896,-5.507143898959754,0.11713535403785613,-3.92972815551758,39.156612108855796,-15.588611219101814,2.8121396264988174,5,0.9000015258789062,2.850006103515625,-8.012493133544922,-9.649993896484375,39.00000000000003,2,0.16453773756701007,-1.1263239049775935,164.39999389648438,-1.274515905119797,168.64999389648438,-1.1774150677784232,167.0,0.16453773756701007
1910,2007-05-10,160.35000610351562,165.4499969482422,160.35000610351562,164.1999969482422,287974.0,-0.02463496315893332,-1.6493521935056854,-100.0,40.66665147566972,41.96072078511259,4.4088755228615355,6.775280987404301,-1.9551197457927287,-7.52622988889874,12.649661221236563,5.0999908447265625,-3.1562212444039233,-6.212492370605474,-12.279299672152263,-0.14568506905868617,-9.245896021378883,-3.179088719832066,9.099990844726562,0.0,-52.78667996898791,3.0334036507734012,5,4.549995422363281,7.4499969482421875,-3.800006866455078,-5.600006103515625,46.99999999999997,3,0.17867161088842787,-2.360009765625,164.39999389648438,-1.1263239049775935,164.39999389648438,-1.274515905119797,168.64999389648438,0.17867161088842787
1911,2007-05-11,159.5500030517578,160.89999389648438,156.10000610351562,159.60000610351562,327193.0,-0.004989105215508105,2.6226614997495235,0.012987836536365547,32.70072017125507,41.38157387407115,4.883753141133326,7.229226372676806,-0.9000743853174527,-6.487943613723132,11.612172384593986,4.79998779296875,-3.3924914001961213,-6.5574958801269645,-13.293200894663556,0.17820913440962727,-9.925348387395246,-3.189643372858683,9.717994079589857,25.842691492219156,-20.764561989393965,3.367852507268295,5,3.2249984741210938,6.25,-2.1750030517578125,-4.8000030517578125,45.25,4,0.1657787304439089,-1.6493521935056854,160.35000610351562,-2.360009765625,164.39999389648438,-1.1263239049775935,164.39999389648438,0.1657787304439089
1912,2007-05-14,160.5500030517578,164.5,159.10000610351562,160.0,183912.0,0.006267627583031787,-3.595757390801836,-10.99938968568813,32.50363821021058,40.99070154139879,3.639405878226114,5.8685363000276425,-1.636213049590367,-7.21029020582273,10.363295229037217,5.399993896484375,-3.4505937444766346,-5.137496185302723,-12.168018368726052,1.8930259981206063,-8.652757277014388,-1.6222350935910583,8.191274438476569,34.23074575570914,-5.750622418493357,3.5152610917116616,5,2.2249984741210938,5.25,0.6874923706054688,-2.850006103515625,42.84999084472659,0,0.20180624902286248,2.6226614997495235,159.5500030517578,-1.6493521935056854,160.35000610351562,-2.360009765625,164.39999389648438,0.20180624902286248
1913,2007-05-15,168.9499969482422,169.4499969482422,160.8000030517578,160.8000030517578,418559.0,0.052320110475341464,-1.1226994783924151,14.818088500485505,57.69231637392765,43.06035928543184,-4.584247992426526,-2.7305219349035497,-9.56774744352515,-15.277772966433133,8.715031044574296,8.899993896484375,-3.1266221150502815,3.2999977111816463,-3.64792554913393,10.247920971497223,-0.17396391897614194,6.773959341339435,-12.849990844726562,96.25467907944291,50.6161110291266,3.4739616301577896,5,-6.174995422363281,-4.4749908447265625,-6.912498474121094,-10.449996948242188,35.05000305175781,1,0.14826873929705897,-3.595757390801836,160.5500030517578,2.6226614997495235,159.5500030517578,-1.6493521935056854,160.35000610351562,0.14826873929705897
1914,2007-05-16,175.10000610351562,175.9499969482422,168.5500030517578,170.0,670853.0,0.036401357007171065,1.1764727001822082,0.6257680886995008,61.141333868497284,45.592882928696596,-10.252588653526175,-8.833300485518038,-15.176234312685665,-21.083277367993247,7.943729030739679,7.399993896484375,-2.551003540287951,9.132506561279286,1.0934404343365145,17.171572688222057,5.1129734978079,13.152039624750671,-18.733000183105474,95.7179282782774,48.943750453900165,4.019533063471379,5,-9.075004577636719,-9.075004577636719,-13.000007629394531,-16.600006103515625,28.699996948242188,2,0.10022836768260057,-1.1226994783924151,168.9499969482422,-3.595757390801836,160.5500030517578,2.6226614997495235,159.5500030517578,0.10022836768260057
1915,2007-05-17,181.3000030517578,182.1499938964844,173.8000030517578,175.1999969482422,549644.0,0.03540831942962286,1.141026644234899,1.196078196712483,70.00003349494023,48.157394311341925,-15.05745714252049,-14.646149504559219,-20.60320481831161,-26.915186551150327,7.408552433138574,8.349990844726591,-1.7272927874486186,14.610003662109364,4.038512701516254,25.181494622702473,9.324258181812809,19.89574914240592,-24.14967749023438,96.73707776187129,46.792145294433986,5.285745480296549,5,-12.175003051757812,-12.175003051757812,-19.20000457763672,-22.800003051757812,23.34999084472659,3,0.12189735506191601,1.1764727001822082,175.10000610351562,-1.1226994783924151,168.9499969482422,-3.595757390801836,160.5500030517578,0.12189735506191601
1916,2007-05-18,180.0500030517578,182.1999969482422,176.4499969482422,180.0,337301.0,-0.006894649635737493,1.6436837249764102,0.008197213397703679,68.49643621383592,50.39176620030011,-13.14385905937388,-13.065804257144492,-18.68676258669052,-25.259914541063523,7.701182360394518,5.75,-1.0133416098616408,12.72500381469726,0.5782468879157534,24.871760741478766,6.651625351306507,18.798382278088013,-21.399697390136737,90.69266342598922,37.24025071492811,6.073378463390749,5,-10.900001525878906,-10.900001525878906,-17.95000457763672,-21.550003051757812,22.84999084472659,4,0.15162456311600292,1.141026644234899,181.3000030517578,1.1764727001822082,175.10000610351562,-1.1226994783924151,168.9499969482422,0.15162456311600292
1917,2007-05-21,189.5,193.3000030517578,186.0,186.0,730498.0,0.05248540287736425,-3.1714303152901784,69.9957277998169,74.19356570859898,53.754047214083805,-21.59634028726157,-22.230011692430367,-27.370945358837076,-34.271919504420794,7.680706194608571,13.25,0.2757930046495858,21.270000457763672,5.645612237005025,36.89438867852232,13.457806347384349,29.082194568142995,-28.96571903544924,88.30768291766827,31.356077797620557,7.81219411037933,5,-14.799995422363281,-14.799995422363281,-26.950000762939453,-31.0,12.949996948242188,0,0.08073880238394615,1.6436837249764102,180.0500030517578,1.141026644234899,181.3000030517578,1.1764727001822082,175.10000610351562,0.08073880238394615
1918,2007-05-22,190.0500030517578,192.1000061035156,184.6000061035156,189.1499938964844,405516.0,0.0029023907744476496,1.9999908447545363,0.25714547293525974,74.26902776476467,56.85152480907779,-20.255321033630167,-22.5541621437215,-27.260293411592727,-34.393051304128704,7.422676583467306,7.5,1.0699248054444581,20.9425033569336,2.577452575700363,39.307554138166836,11.759977966316967,30.125028747550232,-26.23914987848636,86.86868686868688,28.733953075109874,9.182525390616625,5,-15.349998474121094,-15.349998474121094,-26.72500228881836,-31.550003051757812,8.25,1,0.07024462315368063,-3.1714303152901784,189.5,1.6436837249764102,180.0500030517578,1.141026644234899,181.3000030517578,0.07024462315368063
1919,2007-05-23,193.5,198.3500061035156,189.6000061035156,190.0,530113.0,0.01815310125147751,-3.069778995330034,3.8888493294679356,80.05781290012075,61.22832052290568,-21.393097962416675,-24.93976092867004,-29.958851407449345,-37.39055985688037,8.785304813675005,8.75,1.8629063423347816,22.905000305175776,1.7584200337016114,44.05158057664994,12.33171016943868,33.47829044091287,-26.740231838879907,80.2443767795445,15.74206848767298,10.573290135737082,5,-16.274993896484375,-16.274993896484375,-29.737499237060547,-35.0,10.899993896484403,2,0.054263565891472965,1.9999908447545363,190.0500030517578,-3.1714303152901784,189.5,1.6436837249764102,180.0500030517578,0.054263565891472965
1920,2007-05-24,190.8999938964844,194.5,189.5500030517578,193.5,401086.0,-0.013436724049176174,1.1521697305832166,-0.7428588867187419,73.99598368963743,65.81668313605927,-15.649568468571914,-21.554663755395126,-26.64146806376536,-34.34859051496673,10.276904105303272,4.9499969482421875,3.2391394944593515,19.10499420166019,-3.808732060467719,42.0187204637881,7.648131070596236,30.561857332724145,-20.349397182276846,65.98169364126832,4.1061111320468555,11.456863131063958,5,-12.174987792968778,-13.674987792968778,-26.212493896484403,-32.3999938964844,11.400009155273409,3,0.06757469653073134,-3.069778995330034,193.5,1.9999908447545363,190.0500030517578,-3.1714303152901784,189.5,0.06757469653073134
1921,2007-05-25,192.0500030517578,193.6499938964844,188.3000030517578,188.8000030517578,346241.0,0.006024144536625808,-1.5176427504595722,-1.2499970656243902,73.73225933749626,70.39764103909101,-13.080154529834573,-21.677804565333446,-26.983082159590538,-35.07659817790034,11.871440409273653,5.349990844726591,4.683124462860519,18.897502899169922,-5.46727949133188,43.26228528967172,6.715111703919035,31.07989409442081,-18.163477210833292,54.18179598721612,-3.9215454128251253,12.182391195250899,5,-12.474998474121094,-14.824996948242188,-26.962501525878906,-33.55000305175781,7.4499969482421875,4,0.06560786589173273,1.1521697305832166,190.8999938964844,-3.069778995330034,193.5,1.9999908447545363,190.0500030517578,0.06560786589173273
1922,2007-05-28,196.75,196.9499969482422,193.0,193.6000061035156,75757.0,0.024472777264031187,1.225358045492839,0.9692288912259703,82.51256894825696,73.15544688068317,-13.527759903256396,-25.130209038110706,-30.6680031480538,-39.298230009088115,13.634787335077005,4.899993896484375,7.033902687348984,21.98750000000001,-4.173135361485578,48.1481353614856,8.907182319257231,35.06781768074279,-19.927856527564558,88.36359197443203,26.712599477637667,13.080317680742791,5,-13.299995422363281,-19.524993896484375,-33.162498474121094,-38.25,4.899993896484403,0,0.031257910528510235,-1.5176427504595722,192.0500030517578,1.1521697305832166,190.8999938964844,-3.069778995330034,193.5,0.031257910528510235
1923,2007-05-29,195.0,198.0,193.3500061035156,198.0,164808.0,-0.008894536213468918,2.099995930989602,-0.9523827977407174,79.70874378982103,75.21849242749691,-8.598156166074801,-22.132501870497464,-27.9700335048816,-37.05522566360989,15.613204099940978,4.649993896484403,9.974965276822616,18.724999999999994,-8.47543585933255,45.92543585933254,5.124782070333708,32.32521792966628,-15.594513011834948,66.66661605709993,2.0805855257853523,13.600217929666277,5,-8.924995422363281,-17.774993896484375,-31.412498474121094,-36.5,9.25,1,0.03820511255508818,1.225358045492839,196.75,-1.5176427504595722,192.0500030517578,1.1521697305832166,190.8999938964844,0.03820511255508818
1924,2007-05-30,193.4499969482422,194.8999938964844,190.3000030517578,191.0500030517578,290857.0,-0.007948733598758029,-1.3589733557651071,-0.7999979654947916,83.7754903441479,76.74909874407555,-4.66169998724817,-19.345478844469426,-25.56562866921132,-34.96433314766958,17.251949986791654,4.6999969482421875,13.109166867935244,15.759996795654303,-11.943405532679634,43.46339912398824,1.9082956314873343,29.61169795982127,-11.771167666235073,53.09273728604261,-18.85073383458485,13.851701164166968,5,-6.049995422363281,-16.224990844726562,-29.324996948242188,-34.94999694824219,10.550003051757812,2,0.025071109744257303,2.099995930989602,195.0,1.225358045492839,196.75,-1.5176427504595722,192.0500030517578,0.025071109744257303
1925,2007-05-31,199.0,199.8999938964844,193.4499969482422,193.4499969482422,273025.0,0.028689600099826906,-1.3243219465255447,2.312507152575563,86.69766116186494,78.77145707163432,-8.310900159959147,-23.194215680527577,-30.246821841938043,-39.93248914056488,19.08188565739731,6.449996948242216,14.951497987933266,19.474999999999994,-8.792304794425121,47.74230479442511,5.341347602787437,33.60865239721255,-15.320629499411865,92.24142580342169,13.868919248168297,14.133652397212558,5,-6.75,-21.0,-34.75,-40.5,11.25,3,0.027135647721027167,-1.3589733557651071,193.4499969482422,2.099995930989602,195.0,1.225358045492839,196.75,0.027135647721027167
1926,2007-06-01,201.6000061035156,202.8000030517578,198.5,199.8500061035156,474209.0,0.013065357304098413,1.0722936751306826,0.31531514193415355,87.08219260030344,80.20352672626817,-8.41778829849656,-24.315855256847556,-32.04111401203167,-41.95916132925768,21.21290377094318,4.3000030517578125,16.41407917039973,20.345005798339827,-8.912524838085574,49.60253643476523,5.716240480127141,34.97377111655251,-15.649748327501982,90.40002441406227,6.177691870716501,14.628765318212695,6,-7.900001525878878,-22.150001525878878,-36.97500228881833,-43.1000061035156,6.849990844726591,4,0.0034722069794124177,-1.3243219465255447,199.0,-1.3589733557651071,193.4499969482422,2.099995930989602,195.0,0.0034722069794124177
1927,2007-06-04,201.6000061035156,203.5,200.5500030517578,201.0500030517578,324168.0,0.0,-2.8064401807424617,0.3142874581473052,84.77102242276932,81.370415021602,-7.287231867212142,-22.894570152437865,-31.233294968808792,-41.3832004399504,23.170867188372195,2.9499969482421875,17.05618314549926,18.69750518798824,-11.273577819754138,48.66858819573062,3.711963684117052,33.68304669185943,-12.953789083382901,85.60610351703588,2.785747035738879,14.985541503871188,6,-5.70000457763669,-21.800003051757784,-36.81250381469724,-43.1000061035156,3.5,0,-0.010416696626672217,1.0722936751306826,201.6000061035156,-1.3243219465255447,199.0,-1.3589733557651071,193.4499969482422,-0.010416696626672217
1928,2007-06-05,201.3999938964844,202.75,200.3000030517578,201.6000061035156,169088.0,-0.0009921240127764852,-1.0416693157687271,-0.36365654043548207,82.07313197205202,81.59433936292768,-5.9316916489349865,-20.84944632146673,-30.257877286369563,-40.66401651253173,25.63004211589161,2.4499969482421875,17.975466727290495,16.647492980957054,-13.08155398700805,46.37653994892216,1.7829694969745162,31.51201646493959,-10.080095939975593,84.09085917406027,2.782081859827386,14.864523483982545,6,-5.499992370605497,-21.59999084472659,-35.78749084472659,-42.8999938964844,1.800003051757784,1,0.0012413108618487545,-2.8064401807424617,201.6000061035156,1.0722936751306826,201.6000061035156,-1.3243219465255447,199.0,0.0012413108618487545
1929,2007-06-06,191.4499969482422,201.6000061035156,191.0500030517578,201.6000061035156,544970.0,-0.04940415714886426,1.0788164602347357,50.74694842845493,61.34076756941809,80.18820423845888,4.131391574783862,-9.242914082117181,-19.778790154798344,-30.233863926678424,27.40004251105009,10.550003051757784,17.45137951873454,5.344995880126959,-22.91013458126767,33.60012634152159,-8.782569350570355,19.472561110824273,12.050003051757812,3.212803168926479,-72.99895136749377,14.127565230697309,6,4.450004577636719,-11.649993896484375,-25.42499542236328,-32.94999694824219,18.5,2,0.0668582045222923,-1.0416693157687271,201.3999938964844,-2.8064401807424617,201.6000061035156,1.0722936751306826,201.6000061035156,0.0668582045222923
1930,2007-06-07,189.0,195.1999969482422,188.0,192.3000030517578,486053.0,-0.012797059218050189,-1.7169784160234467,0.32512316011491527,59.73883743040156,78.63337958211504,7.021966142802569,-4.781636552520808,-16.818875502829144,-27.31947008072453,28.536982818969864,7.1999969482421875,16.81834820051128,1.4624992370605412,-24.06846868027131,26.99346715439239,-11.302984721605384,14.227983195726466,14.251000061035143,6.451612903225806,-65.12235174692648,12.765483958665923,6,6.75,-9.199996948242188,-22.974998474121094,-30.5,19.300003051757812,3,0.0793650793650793,1.0788164602347357,191.4499969482422,-1.0416693157687271,201.3999938964844,-2.8064401807424617,201.6000061035156,0.0793650793650793
1931,2007-06-08,186.0,189.0,182.9499969482422,189.0,571711.0,-0.015873015873015928,3.0333353678385415,0.909090068387055,45.569623676059614,74.52860788520421,10.139834734372272,0.3178271869610114,-13.346199634453143,-23.93965555688419,28.72556942039091,6.0500030517578125,15.429077155215111,-2.8600006103515625,-24.770237567991785,19.05023634728866,-13.815119089171674,8.095117868468549,16.64096005859375,14.841861794745187,-52.359294197003535,10.955118478820111,6,7.224998474121094,-6.1999969482421875,-19.974998474121094,-27.5,21.949996948242188,4,0.1303763440860215,-1.7169784160234467,189.0,1.0788164602347357,191.4499969482422,-1.0416693157687271,201.3999938964844,0.1303763440860215
1932,2007-06-11,192.9499969482422,194.25,186.5,187.6499938964844,307542.0,0.03736557499054949,-1.0394761410475974,-1.7666676839192614,53.15903306534615,71.57864002692924,2.8989798180417665,-4.3008960703394905,-19.546035549346385,-30.459181373986496,29.938921096167427,8.25,14.820585086188999,2.469996643066395,-14.959934811136492,19.89992809726928,-6.244969084035063,11.184962370167852,8.50950532373048,50.50504272074956,-13.621372550982784,8.714965727101447,6,0.27500152587890625,-13.149993896484375,-26.92499542236328,-34.44999694824219,11.900009155273409,0,0.08033169341877633,3.0333353678385415,186.0,-1.7169784160234467,189.0,1.0788164602347357,191.4499969482422,0.08033169341877633
1933,2007-06-12,194.0,197.6999969482422,190.1000061035156,194.5,646045.0,0.005441840209199134,1.2028978456340005,-0.09433956832046944,50.57471224048677,67.88966468207798,1.8910762151638778,-3.5605432124782226,-20.008413774731054,-31.045883195742846,31.883194785362896,7.599990844726591,14.17978607574787,2.2674995422363224,-11.952842784858262,16.487841869330907,-4.842671621310956,9.3776707057836,6.348931952548838,59.24931703657289,-2.721037899044447,7.110171163547285,6,-0.7750015258789062,-14.199996948242188,-27.974998474121094,-35.5,8.100006103515597,1,0.05721652630678142,-1.0394761410475974,192.9499969482422,3.0333353678385415,186.0,-1.7169784160234467,189.0,0.05721652630678142
1934,2007-06-13,192.6499938964844,196.75,187.1999969482422,192.3999938964844,524523.0,-0.006958794348018493,1.2603524865470195,-0.5,52.07100442125351,64.0422583775656,3.481818296791886,-0.8730856443318942,-18.059847024724462,-29.303582938336973,32.75580124867134,9.550003051757812,12.558485029487485,0.039994049072305415,-11.83069490990016,11.91068300804477,-5.8953504304139415,5.975338528558552,6.6550019558060285,65.7626911745235,4.122125634173059,5.935344479486235,6,0.5750045776366903,-12.849990844726591,-27.337493896484403,-34.1499938964844,12.050003051757784,2,0.054762540285501204,1.2028978456340005,194.0,-1.0394761410475974,192.9499969482422,3.0333353678385415,186.0,0.054762540285501204
1935,2007-06-14,203.3999938964844,204.8000030517578,195.3000030517578,195.3000030517578,731456.0,0.05580067656672871,-1.3456816636243245,32.399963378906364,60.94502041322024,61.13812813455637,-7.351494170890021,-10.416581650680513,-28.094984358989905,-39.62353632757345,33.17220274083184,12.150009155273409,11.383772272164805,9.684994506835977,-1.8628504231899683,21.232839436861923,3.9110720418230187,15.458916971848936,-20.449996948242216,93.59263723478709,29.727654745192382,5.773922465012968,6,-9.524993896484403,-22.949989318847685,-37.12499618530276,-44.8999938964844,-5.049987792968807,3,0.032202572508882366,1.2603524865470195,192.6499938964844,1.2028978456340005,194.0,-1.0394761410475974,192.9499969482422,0.032202572508882366
1936,2007-06-15,207.3500061035156,208.6499938964844,200.6999969482422,203.8000030517578,381194.0,0.019419922937861323,1.5853738416305725,0.4382724770693999,60.371818499969535,58.427105476467496,-11.622303054624751,-12.876673621336096,-31.585427218902822,-43.08423257998086,33.72811725229584,7.949996948242216,10.254209283760787,12.270006561279274,1.0746860459079812,23.465327076650567,6.672346303593628,17.86766681896492,-23.963009033203093,94.13097900142023,31.986636004713368,5.597660257685653,6,-11.550010681152315,-24.975006103515597,-41.00000381469724,-48.8500061035156,-2.8500061035155966,4,0.004581610418511239,-1.3456816636243245,203.3999938964844,1.2603524865470195,192.6499938964844,1.2028978456340005,194.0,0.004581610418511239
1937,2007-06-18,204.8000030517578,208.8999938964844,201.8500061035156,207.3500061035156,365522.0,-0.012298061136707839,1.495580335802651,-0.7183101013096735,59.4412288637268,55.91244957554247,-9.577858932968724,-9.614607448589823,-28.549265374770584,-40.150576977065555,33.17843614430318,7.049987792968807,8.216158209715104,8.955003356933588,-2.715740772262734,20.62574748612991,3.119631292335413,14.790375421531763,-20.40248610839842,81.10603031647567,18.72680644032917,5.835372064598166,6,-8.875007629394531,-20.800003051757812,-40.51250076293945,-46.30000305175781,-2.650009155273409,0,0.015380829343485392,1.5853738416305725,207.3500061035156,-1.3456816636243245,203.3999938964844,1.2603524865470195,192.6499938964844,0.015380829343485392
1938,2007-06-19,203.3999938964844,207.1499938964844,197.0,203.3000030517578,911765.0,-0.006835982101619398,1.6710542430527127,-0.03921204904349609,59.613515117687236,55.72053263646127,-8.788521910242679,-7.55027635879253,-26.68062558382644,-38.36637114575646,32.60637578782729,10.149993896484403,5.753410047568167,6.887494659423851,-4.914062900846858,18.68905221969456,0.9867158792885107,12.788273439559191,-17.532328335937507,74.65437431572762,10.641923279227314,5.900778780135351,6,-7.474998474121122,-18.54999542236331,-39.112491607666044,-44.8999938964844,-1.8999938964844034,1,0.007128870454977232,1.495580335802651,204.8000030517578,1.5853738416305725,207.3500061035156,-1.3456816636243245,203.3999938964844,0.007128870454977232
1939,2007-06-20,204.0,206.25,202.3999938964844,204.8000030517578,213694.0,0.0029498826033445003,1.081086096757283,-8.00076300930644,55.341874768510095,55.23198122958444,-8.293216783972724,-7.719076712923652,-26.82921669533573,-38.55563059673972,31.463670182961383,3.8500061035155966,3.7164633550971757,6.962500762939442,-5.203367194947788,19.12836872082667,0.8795667839958412,13.045434741883042,-16.750394739296866,63.97060885975243,3.3831566864884195,6.08293397894361,6,-8.075004577636719,-15.275001525878906,-40.374996185302734,-45.5,-11.300003051757812,2,-0.009313695571001923,1.6710542430527127,203.3999938964844,1.495580335802651,204.8000030517578,1.5853738416305725,207.3500061035156,-0.009313695571001923
1940,2007-06-21,203.8000030517578,205.0,199.5,202.0,319646.0,-0.000980377197265625,1.6190495220725811,-2.249995231646608,52.47747182711124,55.99951991303462,-6.451506392786428,-6.854526359194608,-26.120852661765156,-37.97620925961829,30.114017582750876,5.5,1.9883972384460264,6.117503356933582,-6.046131870808409,18.281138584675574,0.03568574306260075,12.199320970804564,-15.251374472907798,57.14291209650727,0.3130603744124798,6.081817613870992,6,-6.100006103515625,-12.450004577636719,-37.775001525878906,-44.95000457763672,-16.850006103515625,3,0.004416064195326808,1.081086096757283,204.0,1.6710542430527127,203.3999938964844,1.495580335802651,204.8000030517578,0.004416064195326808
1941,2007-06-22,204.6499938964844,205.5,201.25,201.8000030517578,276501.0,0.004170710657500409,-1.1519003967288222,1.5833255626669085,53.37014998452211,56.022977348498614,-4.892259167588577,-7.074891077869637,-26.366358713898222,-38.429997494473724,28.966011295901815,4.25,2.0085067777372387,6.337494659423868,-5.902771701894409,18.577761020742145,0.21736147876472955,12.457627840083006,-14.880283398576324,64.28569596783095,10.637488589953797,6.120133180659138,6,-6.599998474121122,-11.974998474121122,-35.5249938964844,-42.699996948242216,-16.09999084472659,4,-0.03078420708947327,1.6190495220725811,203.8000030517578,1.081086096757283,204.0,1.6710542430527127,203.3999938964844,-0.03078420708947327
1942,2007-06-25,202.8999938964844,202.8999938964844,199.0,202.6999969482422,398959.0,-0.008551185204946465,38.00053406575558,0.07017459323150994,51.60256347555954,56.13718304128447,-1.7683888140980173,-5.102113275266987,-24.029417381966795,-36.328270025199714,27.342810540480006,5.649993896484403,2.313699677711611,4.279994964599638,-8.103161294645446,16.66315122384472,-1.911583165022904,10.47157309422218,-11.982466394661742,58.12805363881009,7.986506953967577,6.191578129622538,6,-4.849998474121122,-6.974998474121122,-33.7499923706055,-40.92499542236331,-12.149993896484403,0,0.007885688278196135,-1.1519003967288222,204.6499938964844,1.6190495220725811,203.8000030517578,1.081086096757283,204.0,0.007885688278196135
1943,2007-06-26,202.4499969482422,205.3999938964844,200.1999969482422,200.1999969482422,248575.0,-0.002217826327150063,-3.6222195095486365,11.250171663994738,64.74530107253284,57.545438224759955,0.007031806214456537,-4.285061231993041,-23.009785087680825,-35.45773112917803,25.65042869741882,5.199996948242216,3.723360430033381,3.457498168945307,-8.915362835188716,15.83035917307933,-2.728932333121719,9.643928671012333,-10.453521462739815,47.586164803340516,-8.140775054501276,6.186430502067017,6,-0.34999847412109375,-6.525001525878906,-27.74999237060547,-34.29999542236328,-13.5,1,-0.0014818624661895319,38.00053406575558,202.8999938964844,-1.1519003967288222,204.6499938964844,1.6190495220725811,203.8000030517578,-0.0014818624661895319
1944,2007-06-27,198.3000030517578,202.1499938964844,197.0500030517578,200.8000030517578,659460.0,-0.02049885877521329,-1.0399963378906363,-1.1111111111111112,61.92307617067147,57.654111086698975,5.635383866261634,0.2602565487624702,-18.29600856329813,-30.934201976154952,24.33511701396698,5.399993896484375,4.228843842719272,-0.9349960327148494,-13.037632723308633,11.167640657878934,-6.986314378011741,5.116322312582042,-5.289316461596513,14.792904750812147,-45.21861110882008,6.05131834529689,6,4.649993896484375,-2.3750076293945312,-23.599998474121094,-30.0,-8.350006103515625,2,0.01613715027229201,-3.6222195095486365,202.4499969482422,38.00053406575558,202.8999938964844,-1.1519003967288222,204.6499938964844,0.01613715027229201
1945,2007-06-28,204.3999938964844,204.8000030517578,200.1999969482422,200.8999938964844,411425.0,0.030761425874181292,1.1395286118819612,-1.4,71.85272117448449,58.92976693942287,-0.3440165790859737,-5.707040484973078,-23.68845852375432,-36.62857937966075,22.608607190005802,6.5,5.031718173371587,4.894995117187534,-7.42456204112753,17.214552275502598,-1.2647834619699836,11.054773696345052,-10.435948867943722,86.98217158830542,20.378893601830327,6.159778579157525,6,-1.449996948242216,-8.474998474121122,-27.17498779296878,-33.574989318847685,-19.299987792968807,3,-0.0572406912799005,-1.0399963378906363,198.3000030517578,-3.6222195095486365,202.4499969482422,38.00053406575558,202.8999938964844,-0.0572406912799005
1946,2007-06-29,202.3000030517578,205.8999938964844,199.5,205.3500061035156,500322.0,-0.010273928118559983,2.084350284770886,-0.8714294433593669,62.550343763108245,59.27522415046525,1.0776217683975915,-3.7438688621625147,-20.906859872088035,-34.13585876360719,20.593876663441353,6.399993896484403,5.907109099161346,2.760004425048834,-9.58855666009174,15.108565510189408,-3.414276117521439,8.934284967619107,-7.4398010911405095,59.32209526666682,-8.9326048499085,6.174280542570282,6,-0.225006103515625,-6.375007629394531,-24.324996948242188,-31.474998474121094,-18.350006103515625,4,-0.0758774388134259,1.1395286118819612,204.3999938964844,-1.0399963378906363,198.3000030517578,-3.6222195095486365,202.4499969482422,-0.0758774388134259
1947,2007-07-02,199.5,200.8500061035156,198.5,200.1999969482422,178123.0,-0.013840845326341555,1.349988174528736,0.22950696650574293,57.05128205128206,58.990531587531336,3.4048090755698013,-1.169205426546398,-17.57429520397511,-31.078367747902035,18.353739814268437,3.8000030517578125,5.353744015503935,0.0650016784667855,-12.24546055538579,12.375463912319361,-6.090229438459517,6.220232795393088,-3.797410523230667,27.68360997460305,-39.98720476448978,6.155231116926293,7,2.1500015258789062,-3.5750045776367188,-21.099994659423828,-28.67499542236328,-16.399993896484403,0,-0.05488720274808112,2.084350284770886,202.3000030517578,1.1395286118819612,204.3999938964844,-1.0399963378906363,198.3000030517578,-0.05488720274808112
1948,2007-07-03,201.6499938964844,202.8500061035156,200.3500061035156,201.3999938964844,371020.0,0.010776911761826602,-1.1276816788737218,-0.35714441416893733,61.30653613113668,59.653271738934286,1.095696377441186,-3.477819237401974,-19.191226010300824,-32.98210344372666,16.141075767665896,3.3500061035155966,4.555883525135016,2.2024955749512003,-10.116872186852959,14.52186333675536,-3.957188305950865,8.362179455853266,-5.155560154532168,51.97735145079353,-15.276576775193554,6.159683880902075,7,-0.17499542236330967,-5.724998474121122,-21.31248855590823,-30.824989318847685,-4.099990844726591,1,-0.0540540254222861,1.349988174528736,199.5,2.084350284770886,202.3000030517578,1.1395286118819612,204.3999938964844,-0.0540540254222861
1949,2007-07-04,204.25,205.5,201.6999969482422,202.5500030517578,226041.0,0.012893658230658245,-1.2352898937721868,6.79998779296875,51.34282190747912,59.527199525641834,-1.6372971594772423,-5.343686758744809,-20.934884309797496,-35.271129092396336,15.753994114495228,3.8500061035155966,4.013636132170518,4.162501525878895,-7.7300383293579955,16.055041381115785,-1.783768401739536,10.108771453497326,-7.011232648775831,77.70276679189851,13.21124954173925,5.946269927618442,7,-2.7750015258789062,-8.325004577636719,-22.599994659423828,-33.42499542236328,-8.0,2,-0.07490821567568084,-1.1276816788737218,201.6499938964844,1.349988174528736,199.5,2.084350284770886,202.3000030517578,-0.07490821567568084
1950,2007-07-05,204.0,205.6000061035156,202.75,205.5500030517578,168573.0,-0.001223990208078285,2.454533684746004,-0.9117681377960883,44.007140790400385,58.486865170739414,-1.5152934486026197,-4.123731433243961,-19.9153347456799,-34.68529292343649,15.860186880242983,2.8500061035155966,3.5350801250005475,3.162501525878895,-7.626668880415309,13.951671932173099,-2.232083677268207,8.557086729025997,-6.061559056060219,74.32438562703337,13.021000023465533,5.394585203147099,7,-2.5250015258789062,-8.075004577636719,-21.687496185302734,-32.07499694824219,-17.350006103515597,3,-0.06887256397920494,-1.2352898937721868,204.25,-1.1276816788737218,201.6499938964844,1.349988174528736,199.5,-0.06887256397920494
1951,2007-07-06,210.25,210.25,202.25,204.0,280849.0,0.030637254901960675,1.56,-4.032250125515598,58.60979561886844,59.26544651999596,-7.696795192524178,-8.921227849047966,-25.242817348347273,-40.55411547839117,16.948010458431597,8.0,3.461492678772373,8.200001525878918,-0.8840520530887943,17.28405510484663,3.6579747363950617,12.742028315362774,-11.653865878907538,100.0,39.4995236556162,4.542026789483851,7,-6.599998474121094,-13.650001525878906,-25.125,-37.20000457763672,-19.850006103515597,4,-0.11961947156472963,2.454533684746004,204.0,-1.2352898937721868,204.25,-1.1276816788737218,201.6499938964844,-0.11961947156472963
1952,2007-07-09,208.4499969482422,214.3000030517578,206.9499969482422,211.75,327889.0,-0.00856125113796824,-1.3333341406762789,-0.52800048828125,57.87832664501069,58.502449361382396,-5.617469414628147,-6.219332663883961,-22.51090980443408,-38.41386139511269,17.61755963221562,7.350006103515625,3.5414826357372817,5.624998474121099,-2.8118579181009693,14.061854866343168,1.406570278010065,9.843426670232134,-8.921553556837125,58.06446320224635,-0.6189695070909096,4.2184281961110335,7,-2.774993896484375,-9.824996948242188,-21.87499237060547,-32.024993896484375,-23.0,0,-0.11753418257944759,1.56,210.25,2.454533684746004,204.0,-1.2352898937721868,204.25,-0.11753418257944759
1953,2007-07-10,205.1000061035156,208.8500061035156,204.3000030517578,205.6000061035156,227945.0,-0.01607095655443158,-3.3333236452415416,0.15151501139784251,51.580470479906985,57.35327095129745,-2.0696939020402283,-2.1029379891876943,-18.255175287819753,-34.71090434009912,17.761925739472165,4.550003051757784,3.4245239378072654,1.7200073242187273,-5.667637373301716,9.10765202173917,-1.9738150245414943,5.413829672978949,-4.094406746075265,26.984186573725122,-29.748617868475424,3.6938223487602198,7,1.2999954223633097,-6.475006103515597,-17.250003814697237,-28.000007629394503,-22.950012207031193,1,-0.10726474571091149,-1.3333341406762789,208.4499969482422,1.56,210.25,2.454533684746004,204.0,-0.10726474571091149
1954,2007-07-11,203.1999969482422,204.1499938964844,198.0,203.0,245380.0,-0.009263818131309387,4.857162579473075,-0.399993896484375,49.17807314358909,54.8338656145313,0.6688068267487779,0.6619127824976658,-15.465721232291145,-32.47098265191494,17.97180709038119,7.100006103515597,3.485390038014799,-0.7075019836425724,-6.1087964677494995,4.693792500464355,-3.408149225696036,1.993145258410891,11.100006103515625,31.901815795558473,-23.75551319748517,2.7006472420534684,7,2.9500045776367188,-4.5749969482421875,-15.349994659423828,-24.449996948242188,-31.649993896484375,2,-0.0278050884908404,-3.3333236452415416,205.1000061035156,-1.3333341406762789,208.4499969482422,1.56,210.25,-0.0278050884908404
1955,2007-07-12,209.9499969482422,209.9499969482422,201.8500061035156,203.1999969482422,247813.0,0.03321850443589969,1.3999972873263973,33.750514991989014,56.25000674769899,54.13382816837471,-5.8235410847257185,-5.873346736273561,-21.13762453524356,-38.85273867552246,17.59397242335336,8.099990844726591,3.161063198174702,5.714997863769526,-0.3144999578969703,11.744495685436021,2.7002489529362776,8.729746774602773,4.024006042480465,73.31285098718729,17.972535122001,3.014748910833249,7,-3.7999954223632812,-11.324996948242188,-22.099994659423828,-30.375,-36.55000305175781,3,-0.06525361822996156,4.857162579473075,203.1999969482422,-3.3333236452415416,205.1000061035156,-1.3333341406762789,208.4499969482422,-0.06525361822996156
1956,2007-07-13,208.3000030517578,212.8999938964844,205.0500030517578,212.0500030517578,437135.0,-0.007858985093918025,1.8807402637399362,-0.5555555555555556,56.382993689783156,54.05957390598594,-3.612875094238859,-4.372724110966487,-18.557997127285972,-36.837163570064604,16.95392806797295,7.849990844726591,3.2438317915964205,4.017504119873053,-2.129148760093557,10.164156999839662,0.9441776798897479,7.090830559856357,5.354519879150388,63.190190940774386,7.863668128394131,3.0733264399833073,7,-2.1500015258789062,-9.675003051757812,-20.525001525878906,-28.725006103515625,-31.350006103515625,4,-0.10393667229036896,1.3999972873263973,209.9499969482422,4.857162579473075,203.1999969482422,-3.3333236452415416,205.1000061035156,-0.10393667229036896
1957,2007-07-16,207.9499969482422,208.9499969482422,205.5500030517578,208.9499969482422,109261.0,-0.0016802981199603995,5.79998779296875,0.26666666666666666,56.51659050526862,53.527357725333935,-2.1659584595573733,-3.9786140515165584,-17.316449957679197,-36.08796577590971,16.256622529603877,3.399993896484375,2.3104490244824945,3.509998321533203,-2.8502065880393275,9.870203231105734,0.3298958667469378,6.690100776319468,5.391435524047836,66.77853036295438,10.040279445023891,3.1801024547862666,7,-1.7999954223632812,-7.549995422363281,-21.437496185302734,-28.375,-27.649993896484375,0,-0.0843953032426632,1.8807402637399362,208.3000030517578,1.3999972873263973,209.9499969482422,4.857162579473075,203.1999969482422,-0.0843953032426632
1958,2007-07-17,204.8500061035156,208.6499938964844,204.0500030517578,208.6499938964844,247922.0,-0.01490738586304552,1.421055590356393,3.799987792968807,57.95869556753264,54.26245479867322,1.604410992027141,-0.8057323828479923,-13.205547401185726,-32.63149777961743,16.184343509042954,4.599990844726591,2.008213267839068,0.337506866455044,-6.0058170232806845,6.6808307561907725,-2.834155078412806,3.509168811322894,8.184597719328622,45.97321415770398,-15.406971088859883,3.1716619448678576,7,1.2999954223633097,-4.100006103515597,-18.337505340576143,-25.27500915527341,-20.90000915527341,1,-0.09470348341346946,5.79998779296875,207.9499969482422,1.8807402637399362,208.3000030517578,1.3999972873263973,209.9499969482422,-0.09470348341346946
1959,2007-07-18,202.1000061035156,205.0,202.1000061035156,202.6000061035156,163221.0,-0.013424456519715022,-10.599975585937614,0.13157937005091436,46.95768712206221,54.590293279968975,4.489478641546782,1.8916103267369238,-9.455748120095194,-29.531804117937497,15.98774310985331,2.8999938964844034,2.108991260090278,-2.3174934387207315,-8.749425605962813,4.11443872852135,-5.533459522341758,0.8984726449002949,10.633905642871724,2.26244593825775,-53.570945620654605,3.2159660836210375,7,4.04999542236331,-1.3500061035155966,-15.587505340576143,-22.52500915527341,-23.300003051757784,2,-0.09871356558402478,1.421055590356393,204.8500061035156,5.79998779296875,207.9499969482422,1.8807402637399362,208.3000030517578,-0.09871356558402478
1960,2007-07-19,204.6999969482422,205.6499938964844,203.0,203.8999938964844,370776.0,0.01286487266801406,-1.0384640214093521,-1.6000061035155682,53.13315229949626,53.98177735559429,2.2341715136358005,-0.6719493188537626,-10.874550680693915,-31.758642128595625,16.253873698272013,3.549987792968807,1.9229529432963375,0.2374977111816463,-6.188835000682417,6.6638304230457095,-2.9756686447503853,3.450664067113678,7.739236563217389,24.07401651341941,-30.02436001357109,3.213166355932033,7,1.4500045776367188,0.100006103515625,-18.187496185302734,-24.899993896484375,-25.399993896484375,3,-0.16194428134195948,-10.599975585937614,202.1000061035156,1.421055590356393,204.8500061035156,5.79998779296875,207.9499969482422,-0.16194428134195948
1961,2007-07-20,198.3500061035156,204.5,198.3500061035156,203.3000030517578,226008.0,-0.031020962087909387,-1.4848475507316345,-6.18747258196825,48.62605189085126,52.95374682735435,7.508198305976862,5.461896674112069,-3.3670150213409613,-24.908963528288297,16.19503213138236,6.349990844726591,1.8999169274143242,-5.797493743896524,-12.778780736357078,1.1837932485640295,-9.288137240126815,-2.306850247666233,13.800442737714775,0.0,-55.06689345883434,3.490643496230278,7,7.099990844726591,7.29999542236331,-11.187503814697237,-17.900001525878878,-20.45001220703122,4,-0.12578780660087407,-1.0384640214093521,204.6999969482422,-10.599975585937614,202.1000061035156,1.421055590356393,204.8500061035156,-0.12578780660087407
1962,2007-07-23,204.5,206.8999938964844,199.5500030517578,200.0,268597.0,0.031005766106580346,-1.7222219082550247,-0.9090914695610037,53.10796905243033,53.123468890968056,0.8258170751608134,-0.5924583992963903,-8.296372491378406,-30.52242661310035,16.598661216977607,8.549987792968807,2.314450527350658,0.27249984741212074,-6.685225622144117,7.230225316968358,-3.206362887365998,3.7513625821902394,7.367439864405753,59.70874937038897,4.075443150944409,3.4788627347781227,7,0.9499969482421875,1.1500015258789062,-15.41250228881836,-22.125,-31.399993896484375,0,-0.134718841328889,-1.4848475507316345,198.3500061035156,-1.0384640214093521,204.6999969482422,-10.599975585937614,202.1000061035156,-0.134718841328889
1963,2007-07-24,202.1499938964844,206.25,202.0500030517578,203.3500061035156,248698.0,-0.011491472388829305,-5.000021798365123,-0.26666937934026513,47.6973604957771,52.95894526343339,3.032228615050002,1.8276230229816974,-4.998668699238891,-27.59381148097313,16.712666387845434,4.1999969482421875,1.6405957112888245,-2.0625061035156023,-9.037638581144762,4.912626374113557,-5.550072342330196,1.4250601352989918,9.440097170633237,44.44436512638973,-8.05041884171316,3.4875662388145865,7,3.4750061035155966,3.500007629394503,-12.187496185302763,-19.649993896484403,-25.54998779296878,1,-0.10808801139967084,-1.7222219082550247,204.5,-1.4848475507316345,198.3500061035156,-1.0384640214093521,204.6999969482422,-0.10808801139967084
1964,2007-07-25,201.5,205.0,198.5,200.0,263083.0,-0.0032154039876808316,-1.8888888888888888,-1.2499872844718563,47.282606892863996,51.96256750178506,3.8171304226369216,2.8771580537465127,-3.5872541365329482,-26.36710587271878,17.112080977694376,6.5,1.0503713410181206,-2.872499847412115,-9.40963722503119,3.66463753020696,-6.141068536221667,0.3960688413974367,9.818289245775276,36.84208647730283,-12.358869270155168,3.268568688809544,7,4.125,4.1750030517578125,-11.112503051757812,-19.0,-23.949996948242188,2,-0.08709678933874843,-5.000021798365123,202.1499938964844,-1.7222219082550247,204.5,-1.4848475507316345,198.3500061035156,-0.08709678933874843
1965,2007-07-26,192.6999969482422,202.3000030517578,192.6999969482422,200.25,510927.0,-0.0436724717208824,-1.5430469465255447,-5.033335367838542,31.925836271686478,49.245105566440984,11.077849765867427,11.33693455482495,5.687736609399167,-16.962258824855496,17.257944994784975,9.600006103515625,0.693415059309018,-11.087503051757807,-19.452711147131566,-2.7222949563840473,-15.270107099444687,-6.904899004070927,18.35192651261758,0.0,-41.008218149258575,4.182604047686874,7,8.125,10.800003051757812,-0.375,-10.199996948242188,-8.599990844726591,3,-0.07213281845675279,-1.8888888888888888,201.5,-5.000021798365123,202.1499938964844,-1.7222219082550247,204.5,-0.07213281845675279
1966,2007-07-27,186.9499969482422,191.5,183.25,188.8000030517578,786819.0,-0.029839128651073188,1.2758620689655173,0.24503382195122445,29.52379762125517,46.24590635710616,15.06512307221334,16.73605349821517,11.895999419877,-10.688200348207886,17.675313455378614,9.449996948242188,0.39963054117615116,-16.07000274658202,-27.32678627571005,-4.813219217453991,-21.698394511146034,-10.441610982018005,23.367849452112864,15.644811429706948,-22.2472943731686,5.628391764564012,7,9.0,11.825004577636719,7.575000762939453,-4.4499969482421875,0.5500030517578125,4,-0.04092000011426744,-1.5430469465255447,192.6999969482422,-1.8888888888888888,201.5,-5.000021798365123,202.1499938964844,-0.04092000011426744
1967,2007-07-30,188.5500030517578,189.6499938964844,185.3000030517578,187.8999938964844,278908.0,0.008558470872607638,2.0526349604072895,-0.35135514095773857,33.69457337164624,43.549892779785445,11.648828815546636,15.045004581437865,10.477648467980515,-11.761499034020744,18.282740644389296,4.349990844726591,-0.8153320079154582,-13.922496795654297,-26.842431344887984,-1.0025622464206094,-20.38246407027114,-7.462529521037453,20.143772564575926,23.043491529381793,-15.558014533529619,6.459967274616838,7,6.524993896484375,10.224998474121094,6.812492370605469,-6.0500030517578125,1.0,0,-0.05648373897055814,1.2758620689655173,186.9499969482422,-1.5430469465255447,192.6999969482422,-1.8888888888888888,201.5,-0.05648373897055814
1968,2007-07-31,190.75,192.5,188.3000030517578,189.8000030517578,211804.0,0.011667976200659513,-1.126582376278166,1.461513181060652,37.806068906397094,42.533046311378214,8.089061558420354,12.634305186027689,8.470885208833351,-13.479718640624071,18.492034430250342,4.1999969482421875,-1.9857977254150398,-11.177500152587896,-25.122447246366733,2.76744694119094,-18.14997369947733,-4.205026605698464,16.41714907935372,34.48275862068966,-4.761064058286415,6.972473546889423,7,4.3249969482421875,8.025001525878906,6.237495422363281,-8.25,-8.75,1,-0.0925294568623034,2.0526349604072895,188.5500030517578,1.2758620689655173,186.9499969482422,-1.5430469465255447,192.6999969482422,-0.0925294568623034
1969,2007-08-01,188.9499969482422,191.1499938964844,183.8999938964844,190.75,242849.0,-0.009436451123238876,4.576942714782763,-1.8947461411201594,27.223415269653785,39.65418664139572,8.747460558505253,13.94422696050384,10.335969087623482,-11.185151954860231,18.54846010810533,7.25,-3.3073396668244186,-12.212503051757807,-27.25636481162701,2.831358708111395,-19.734433931692422,-4.690572171823192,16.782123186350304,29.921239029493112,-4.805995503872669,7.521930879934608,8,6.125,9.825004577636719,10.0625,-6.4499969482421875,-11.550003051757812,2,-0.06536115927066943,-1.126582376278166,190.75,2.0526349604072895,188.5500030517578,1.2758620689655173,186.9499969482422,-0.06536115927066943
1970,2007-08-02,189.9499969482422,194.0,188.1000061035156,191.1999969482422,186470.0,0.005292405483731777,-1.3838447358524142,0.6944432670707413,29.81296645079422,37.56384381472271,6.073873870872944,12.477388546711467,9.497830619317881,-11.689332604996196,18.43285045040357,5.899993896484403,-4.562718369362727,-10.510002899169933,-26.290124493229627,5.27011869488976,-18.400063696199766,-2.619942102140101,14.433195978274767,62.325553006904066,29.90990528979841,7.890060797029846,8,5.125,8.825004577636719,9.487499237060547,-7.4499969482421875,-19.599990844726562,3,-0.06528030584734956,4.576942714782763,188.9499969482422,-1.126582376278166,190.75,2.0526349604072895,188.5500030517578,-0.06528030584734956
1971,2007-08-03,185.1000061035156,191.3999938964844,184.8000030517578,190.3999938964844,210689.0,-0.025532987221095427,-1.2372873465714338,4.239990234375045,27.12712091964589,34.67708291107999,9.886351954685438,16.175946620892972,14.419589008120425,-6.335555323316868,17.86794269719701,6.599990844726591,-5.2851055553019535,-14.102494049072305,-30.590239568003483,2.385251469858872,-22.34636680853791,-5.8586212896067025,18.015195247410333,11.881301800535491,-15.518976318493548,8.243872759465594,8,9.649993896484403,13.67499542236331,14.337490081787138,-2.6000061035155966,-23.99999999999997,4,-0.005402484965023491,-1.3838447358524142,189.9499969482422,4.576942714782763,188.9499969482422,-1.126582376278166,190.75,-0.005402484965023491
1972,2007-08-06,183.9499969482422,189.9499969482422,181.1999969482422,184.0500030517578,228942.0,-0.0062129071710039785,-2.1249965940240108,0.018869119594633298,28.229150209156813,32.51394843478885,8.733177060527822,16.228405292783634,15.477964061118001,-4.616270462911132,16.960216233534474,8.75,-6.639373232014577,-14.027503204345692,-31.246693725229505,3.191687316538122,-22.637098464787613,-5.417907943903771,17.97329232162818,21.48436987772706,-3.419225962767399,8.609595260441909,8,9.150001525878906,13.800003051757812,15.049999237060547,-1.4499969482421875,-17.949996948242188,0,0.019298739389251862,-1.2372873465714338,185.1000061035156,-1.3838447358524142,189.9499969482422,4.576942714782763,188.9499969482422,0.019298739389251862
1973,2007-08-07,183.1000061035156,188.8500061035156,182.0500030517578,186.1999969482422,241594.0,-0.004620771181451877,-1.6153873240469745,30.998016478486704,29.392613815401035,30.526171426181858,7.37199448512925,16.175004638191695,16.28097090092865,-3.2296982787268576,16.520458737373133,6.800003051757784,-7.434830668299469,-13.777494049072288,-31.869581406943638,4.314593308799061,-22.82353772800795,-4.731450370136628,17.165419780624518,14.843817986531516,-12.389865047408808,9.046043678935668,8,8.649993896484403,14.649993896484403,15.687492370605497,-0.6000061035155966,-16.45001220703122,1,0.03522663426125572,-2.1249965940240108,183.9499969482422,-1.2372873465714338,185.1000061035156,-1.3838447358524142,189.9499969482422,0.03522663426125572
1974,2007-08-08,197.5500030517578,199.0,184.5500030517578,184.8999938964844,452960.0,0.07891860440503162,-1.1647950348895022,-4.080660166075135,43.83089201408181,31.848955397559116,-8.601804972826955,1.3491951987886068,2.0009003424774505,-17.100743420454705,16.606720825188653,15.899993896484403,-8.694411685140096,0.955002593994152,-16.896250591853345,18.80625577984165,-7.970623998929597,9.8806291869179,-16.350006103515625,91.85395112559267,61.56770513577028,8.925626592923747,8,-7.450004577636719,0.1999969482421875,1.149993896484375,-15.050003051757812,-26.300003051757812,2,-0.0787142637891215,-1.6153873240469745,183.1000061035156,-2.1249965940240108,183.9499969482422,-1.2372873465714338,185.1000061035156,-0.0787142637891215
1975,2007-08-09,196.25,202.8500061035156,193.1000061035156,198.0,531537.0,-0.006580627849533394,-1.422363921723224,-0.13833982082696578,48.01511687541504,33.9035464257991,-7.5379757935236285,1.6550594374702143,3.2803065885537137,-15.257001249555856,15.882688123408562,9.75,-9.613062562775298,0.33999938964842613,-16.368321825501027,17.04832060479788,-8.0141612179263,8.694159997223153,-14.694002990722652,69.51499624697388,33.93549954261452,8.354160607574721,8,-4.224998474121094,1.5,2.4499969482421875,-13.75,-29.350006103515625,3,-0.09605098651472932,-1.1647950348895022,197.5500030517578,-1.6153873240469745,183.1000061035156,-2.1249965940240108,183.9499969482422,-0.09605098651472932
1976,2007-08-10,186.6499938964844,195.0500030517578,184.3500061035156,192.3999938964844,504148.0,-0.04891722855294567,-1.0676371377687446,3.2857142857142856,34.16148698304937,33.955425715955,2.2518004834547583,10.066028498220902,12.66391952358353,-5.218646305137412,15.109935402093889,11.899993896484403,-10.806997413852713,-8.177506256103499,-24.30102558401012,7.946013071803122,-16.239265920056795,-0.11574659215020233,-4.242236523437526,25.17318542063864,-7.050331861004871,8.06175966395331,8,5.375007629394503,11.100006103515597,12.050003051757784,-4.149993896484403,-21.149993896484403,4,-0.08732916327877682,-1.422363921723224,196.25,-1.1647950348895022,197.5500030517578,-1.6153873240469745,183.1000061035156,-0.08732916327877682
1977,2007-08-13,190.3999938964844,193.3500061035156,185.3000030517578,188.3500061035156,288723.0,0.02009108021765993,1.0251548908662447,-0.35651961616848815,39.82683982683984,34.17995581822642,-1.3501655616214236,5.200441623007833,8.736640124363902,-8.511226361362645,14.295422163503174,8.050003051757784,-10.390844638996214,-3.550006103515585,-18.536668017909136,11.436655810877966,-11.04333706071236,3.9433248536811902,-7.174546574218766,40.144180863574164,9.075466523925403,7.49333095719677,8,1.6250076293945028,7.350006103515597,9.725006103515597,-7.224990844726591,-11.699996948242216,0,-0.15388649544231825,-1.0676371377687446,186.6499938964844,-1.422363921723224,196.25,-1.1647950348895022,197.5500030517578,-0.15388649544231825
1978,2007-08-14,185.4499969482422,189.0500030517578,184.0500030517578,188.1000061035156,246299.0,-0.025997883964919644,1.1978007237020816,-1.292695090362293,37.06687972410735,35.27367409094349,3.094369616423677,9.088489787537725,13.454631136943192,-3.1511019594253753,13.75333578435789,6.349990844726591,-9.3993673515659,-7.530002593994141,-22.05020317916484,6.990197991176558,-14.79010288657949,-0.26990230140879135,-1.4395672747265564,7.4467748363130015,-21.946016441886684,7.260100292585354,8,6.575004577636719,11.599998474121094,16.70000457763672,-0.24999237060546875,1.100006103515625,1,-0.10488000683909715,1.0251548908662447,190.3999938964844,-1.0676371377687446,186.6499938964844,-1.422363921723224,196.25,-0.10488000683909715
1979,2007-08-15,182.1499938964844,183.75,180.1499938964844,182.8999938964844,247629.0,-0.017794570536869836,1.9387658503774645,0.2830178901486174,40.671969511564996,36.48022998658468,5.954536918725239,11.40183280467312,16.800265686005474,0.47135230876730816,13.67354991461191,5.300003051757784,-8.888087899212422,-9.832505035400374,-24.455388487577324,4.790378416776576,-17.14394676148885,-2.5210633093118986,20.700012207031193,8.810567949300538,-23.29639698360157,7.31144172608847,8,9.350006103515597,14.375,20.36250686645505,3.0500106811523153,3.5,2,-0.08509470501991157,1.1978007237020816,185.4499969482422,1.0251548908662447,190.3999938964844,-1.0676371377687446,186.6499938964844,-0.08509470501991157
1980,2007-08-16,171.5500030517578,179.0500030517578,171.5500030517578,179.0500030517578,415271.0,-0.05819374800940458,1.0,10.0,37.45928711129226,37.62824845232316,15.276494868680487,20.438883928412025,27.402638839243423,11.334631122549581,13.788552561846679,10.599990844726591,-9.080201646978253,-18.77499618530274,-34.77823565666412,-2.7717567139413575,-26.77661592098343,-10.773376449622049,30.846002807617168,0.0,-32.77699123324772,8.00161973568069,8,15.650001525878906,20.67499542236328,30.83749771118164,13.650001525878906,15.149993896484375,3,-0.0017487790522935365,1.9387658503774645,182.1499938964844,1.1978007237020816,185.4499969482422,1.0251548908662447,190.3999938964844,-0.0017487790522935365
1981,2007-08-17,173.39999389648438,177.25,168.5,172.8000030517578,588677.0,0.010783974420381703,1.1084329597076197,-0.079998779296875,37.71288369432614,38.68199661734198,12.9546423625672,17.52223555373078,25.67329023961392,9.754972042820327,14.803260723601552,8.75,-8.609948971556491,-15.677504730224598,-32.890855513293104,1.5358460528439082,-24.28418012175885,-7.070829338690345,27.76217185058593,19.718280454632,-13.699630636399924,8.606675391534255,8,12.275009155273438,17.300003051757812,28.987506866455078,11.800010681152344,18.350006103515625,4,-0.037485583787738475,1.0,171.5500030517578,1.9387658503774645,182.1499938964844,1.1978007237020816,185.4499969482422,-0.037485583787738475
1982,2007-08-20,176.9499969482422,178.6999969482422,174.9499969482422,174.9499969482422,320196.0,0.02047291336052215,-2.75,3.333384196739656,39.04761397288828,39.75477441261834,9.283529712734918,12.440246746447798,22.06361470706952,6.591297823410287,15.463864464855185,5.3000030517578125,-8.324871049899969,-10.7500015258789,-27.15728475815132,5.657281706393519,-18.953643142015125,-2.5463599097426766,22.252438854003913,41.11920045442226,7.512288939885757,8.203641616136217,8,8.725006103515625,11.775001525878906,25.437503814697266,8.250007629394531,7.5500030517578125,0,-0.06470752837363036,1.1084329597076197,173.39999389648438,1.0,171.5500030517578,1.9387658503774645,182.1499938964844,-0.06470752837363036
1983,2007-08-21,180.3000030517578,180.3000030517578,175.14999389648438,177.25,274367.0,0.018931936486529022,2.377051804787753,1.5250015258789062,43.299771082662716,39.695760975794,6.140291622799822,7.767612299567986,18.657783253553845,3.5568164372699016,16.07234332854785,5.1500091552734375,-7.320407332718759,-6.3074958801269645,-21.53061845283804,8.915626692584112,-13.919057166482503,1.304065406228574,17.06028660235353,77.3770691918545,41.515103600892104,7.611561286355532,8,5.375,8.274993896484375,22.974998474121094,4.900001525878906,8.25,1,-0.008874132426144876,-2.75,176.9499969482422,1.1084329597076197,173.39999389648438,1.0,171.5500030517578,-0.008874132426144876
1984,2007-08-22,183.9499969482422,186.0,181.1000061035156,181.1000061035156,226864.0,0.020244003520269338,-2.438603254147946,0.9344222928183799,45.53571306929263,39.42027166400262,0.4003622547834311,2.8832267146029267,15.036747647507582,0.2539604756925655,17.027622572581137,5.6999969482421875,-6.221646220392813,-1.7800018310546761,-15.318695210257943,11.75869154814859,-8.54934852065631,4.989344858546957,11.678675326622482,88.28569684709822,53.46734646360088,6.769346689601635,8,-2.1749954223632812,3.75,19.500003814697266,1.2500076293945312,5.199996948242216,2,0.014134309033161818,2.377051804787753,180.3000030517578,-2.75,176.9499969482422,1.1084329597076197,173.39999389648438,0.014134309033161818
1985,2007-08-23,178.8000030517578,186.4499969482422,178.8000030517578,184.1999969482422,344971.0,-0.027996705528260613,-1.8333342752349573,-1.894740787141867,45.33333001784264,40.661587556757425,3.1455537715958712,7.313438316694146,19.80989586080497,5.714290763837965,17.932920353351818,7.649993896484375,-5.255382668170796,-6.234996032714832,-19.69402166624326,7.224029600813594,-12.964508849479046,0.49451678404938093,15.200948886614981,57.381642356025445,18.849696384227386,6.729512816764214,8,2.125,8.899993896484375,24.64999771118164,6.400001525878906,11.899993896484375,3,0.03831091011079968,-2.438603254147946,183.9499969482422,2.377051804787753,180.3000030517578,-2.75,176.9499969482422,0.03831091011079968
1986,2007-08-24,179.3000030517578,180.0,175.89999389648438,177.64999389648438,195940.0,0.002796420533926147,1.6885259023938766,-0.3055575963424076,46.52206761803026,41.40550175577858,1.668807636737398,6.546581007802445,18.803750297794267,5.37420712124117,17.83461936378431,4.100006103515625,-6.142156387075715,-5.352496337890614,-19.015641961794984,8.310649286013756,-12.184069149842799,1.4790764740615714,13.170891770312608,37.826140030570656,-2.7439747365132092,6.831572811952187,8,-0.5250015258789062,8.399993896484375,26.174999237060547,5.900001525878906,11.050003051757784,4,0.04127157708049922,-1.8333342752349573,178.8000030517578,-2.438603254147946,183.9499969482422,2.377051804787753,180.3000030517578,0.04127157708049922
1987,2007-08-27,177.89999389648438,182.8999938964844,177.5500030517578,180.8000030517578,142724.0,-0.007808193705770905,-1.9722246947174944,-1.7575715540759236,46.142423829431195,42.41389554525901,1.2395790483082294,7.491923623836669,19.753116833478714,6.950767711981939,17.580523145538386,5.349990844726591,-7.4256282886562985,-6.220005035400391,-20.072399968018118,7.632389897217337,-13.146202501709269,0.7061924309084873,13.132647236261818,24.336276613413958,-18.683010777437566,6.926197466308869,8,-0.42499542236328125,9.800003051757812,27.650005340576172,7.300010681152344,18.25000000000003,0,0.0778527632304169,1.6885259023938766,179.3000030517578,-1.8333342752349573,178.8000030517578,-2.438603254147946,183.9499969482422,0.0778527632304169
1988,2007-08-28,173.10000610351562,180.0,173.10000610351562,177.8000030517578,502027.0,-0.026981382561270584,-1.936169522010006,1.6206834863592119,28.831165880123223,41.098250697321035,4.585729067569503,11.490967943538351,24.082527839416713,11.89559903109955,17.94194698070319,6.899993896484375,-7.235318344066059,-10.137493133544922,-24.45258806714608,4.177601800056237,-17.295040600345487,-2.9799456667443565,16.58067656126579,0.0,-35.32012456952954,7.157547466800573,8,4.374992370605469,14.274993896484375,32.44999313354492,12.099998474121094,28.49999999999997,1,0.06585784803304429,-1.9722246947174944,177.89999389648438,1.6885259023938766,179.3000030517578,-1.8333342752349573,178.8000030517578,0.06585784803304429
1989,2007-08-29,176.60000610351562,178.0,171.10000610351562,172.0500030517578,194800.0,0.020219525572442665,-1.1395340034586605,-0.9680863842814891,33.61134287056724,40.67070133724047,0.24101736260689677,7.39757571285233,20.123576134801738,8.545499811702541,17.884688198053674,6.899993896484375,-7.69501086577327,-6.019993591308605,-20.362986014567696,8.322998831950486,-13.19148980293815,1.1515026203209402,11.809835601378893,35.83064026314717,4.636169418078481,7.171496211629538,8,0.8749923706054688,10.149993896484375,29.037494659423828,10.099998474121094,20.29998779296878,2,0.06766702454833218,-1.936169522010006,173.10000610351562,-1.9722246947174944,177.89999389648438,1.6885259023938766,179.3000030517578,0.06766702454833218
1990,2007-08-30,177.5500030517578,179.85000610351562,173.89999389648438,179.14999389648438,119071.0,0.0053793709819316415,2.966654629238743,-0.3516461036456744,41.130608463129754,41.050448533774215,0.258845266618664,5.766628863259484,18.72265142538521,7.7771987815512205,18.188295197381183,5.95001220703125,-7.569001975876404,-4.4499969482421875,-18.528459888783033,9.628465992298658,-11.489228418512624,2.5892345220282493,9.665248150843041,54.66104763333337,21.767007659810815,7.039231470270424,8,1.2249984741210938,8.125,28.099998474121094,10.0,25.399993896484375,3,0.06533365612697328,-1.1395340034586605,176.60000610351562,-1.936169522010006,173.10000610351562,-1.9722246947174944,177.89999389648438,0.06533365612697328
1991,2007-08-31,184.1000061035156,184.1000061035156,177.60000610351562,179.25,321368.0,0.0368910331691088,1.6804089979550298,-3.031271159769955,44.17745782254438,41.620431183736,-5.155947457435275,-0.908723668880242,11.761133128791386,1.4863471058939979,17.909259834506024,6.550003051757784,-7.407015386065922,2.150006103515608,-11.889148181568174,16.18916038859939,-4.869571039026283,9.169583246057499,1.99233002692921,100.0,65.21309189179316,7.019577142541885,8,-5.32500457763669,1.574996948242216,18.062492370605497,7.324996948242216,22.84999084472659,4,0.03585003055901881,2.966654629238743,177.5500030517578,-1.1395340034586605,176.60000610351562,-1.936169522010006,173.10000610351562,0.03585003055901881
1992,2007-09-03,187.5,188.5,184.1499938964844,184.1499938964844,152240.0,0.01846819002587452,-1.5970138376468073,0.690722038697497,51.950527234266815,42.58162631169201,-7.713166472861275,-4.2468626345675204,8.037064022630602,-1.6368838532378618,17.017204898145266,4.399993896484403,-6.012736123439623,5.372499847412115,-8.861537846314036,19.606537541138266,-1.7445189994509747,12.489518694275205,-19.0,94.25287154725929,53.6940034256175,7.117018846863081,9,-7.6999969482421875,-1.8249969482421875,9.862499237060547,6.5500030517578125,23.0,0,0.015200032552083131,1.6804089979550298,184.1000061035156,2.966654629238743,177.5500030517578,-1.1395340034586605,176.60000610351562,0.015200032552083131
1993,2007-09-04,189.5500030517578,190.6499938964844,184.6499938964844,187.3000030517578,170000.0,0.010933349609375087,1.6966403094289073,0.6716405673526334,57.212488418334914,43.87904579491893,-9.290015261044317,-6.101709856243417,5.694632213088028,-3.407368909444074,15.97835738088376,6.0,-4.601250395976365,7.100003051757824,-7.514012185947621,21.71401828946327,-0.20700456709488435,14.407010670610532,-20.650003051757807,94.3734448513456,47.741500229494484,7.307007618852721,9,-8.675003051757812,-3.875,7.374996185302734,5.8249969482421875,22.5,1,0.03481926002884017,-1.5970138376468073,187.5,1.6804089979550298,184.1000061035156,2.966654629238743,177.5500030517578,0.03481926002884017
1994,2007-09-05,182.0,190.1499938964844,181.3500061035156,190.1000061035156,323187.0,-0.03983119456714668,1.1463432788605743,-3.6000027126735983,60.829015806213,45.60078866029342,-2.286117917779393,0.23567778757731617,12.99223274025286,4.396255702895587,16.604421148231353,8.799987792968807,-3.6278057531078787,0.327500152587902,-12.442177126348525,13.09717743152433,-6.057338486880326,6.71233879205613,-12.230000244140626,48.35824539412305,-3.9999720957471467,6.3848386394682155,9,-1.125,3.6750030517578125,14.924999237060547,16.625,36.25,2,0.10769234122810767,1.6966403094289073,189.5500030517578,-1.5970138376468073,187.5,1.6804089979550298,184.1000061035156,0.10769234122810767
1995,2007-09-06,177.39999389648438,185.4499969482422,173.5,182.5,405682.0,-0.025274758810525433,1.1727267178622158,0.6296299087110688,53.92156862745099,46.42295543911794,2.340545756232302,3.5321776449375193,17.08452882951184,9.256046857200232,17.93253360966484,11.949996948242188,-3.298731526235798,-3.330005645751953,-14.212553571923621,7.552542280419715,-8.771279608837801,2.111268317333895,-6.794794375000009,22.740497285447077,-32.35242157095935,5.441273963085837,9,3.475006103515625,8.275009155273438,19.525005340576172,21.225006103515625,40.100006103515625,3,0.10992108608176498,1.1463432788605743,182.0,1.6966403094289073,189.5500030517578,-1.5970138376468073,187.5,0.10992108608176498
1996,2007-09-07,170.35000610351562,179.0,170.35000610351562,176.4499969482422,251126.0,-0.039740631541862026,-1.8360678291713464,1.1960752047966394,43.944960832497365,46.17879288390307,8.92614516110038,9.80089587796482,23.60211659262228,16.519478180653067,18.558633809875854,8.649993896484375,-3.6052843484317805,-9.564994049072254,-21.0078059506136,1.877817852469093,-15.286399999842928,-3.8435880983015807,20.29998779296878,0.0,-54.511651642684186,5.721405950770675,9,10.149993896484375,15.324996948242188,26.574993133544922,28.274993896484375,37.74999999999997,4,0.19137064676661475,1.1727267178622158,177.39999389648438,1.1463432788605743,182.0,1.6966403094289073,189.5500030517578,0.19137064676661475
1997,2007-09-10,161.10000610351562,173.5500030517578,160.0,170.5,715391.0,-0.05429996870313647,-1.3362061934866052,1.5409849187906015,34.10595716977657,46.76488080497567,17.36898922814538,17.648092478504566,32.29152009676568,25.866633575854223,19.524725138798328,13.550003051757812,-3.7859246205561305,-17.349994659423828,-30.51373815226637,-4.186251166581286,-23.931866405845085,-10.768122913002571,29.14398803710941,3.5889276429572057,-46.04631607765124,6.58187174642127,9,14.224990844726562,20.324996948242188,35.66249465942383,37.524993896484375,48.399993896484375,0,0.28460576727269293,-1.8360678291713464,170.35000610351562,1.1727267178622158,177.39999389648438,1.1463432788605743,182.0,0.28460576727269293
1998,2007-09-11,166.0,166.9499969482422,161.10000610351562,161.10000610351562,467392.0,0.030415851712233044,-1.3877543394181724,-0.5212762849045026,35.442008785006436,46.968288128802236,12.690485872290196,11.822380838196182,26.806998442670704,21.0757106797476,20.4046369287596,5.8499908447265625,-4.0354657840295545,-11.477500915527344,-25.320128680811592,2.365126849756905,-18.398814798169468,-4.556187032885219,23.03423437500004,19.900501541062074,-23.819368742807637,6.921313882642127,9,9.324996948242188,15.425003051757812,29.424999237060547,31.75,46.0,1,0.2680722891566265,-1.3362061934866052,161.10000610351562,-1.8360678291713464,170.35000610351562,1.1727267178622158,177.39999389648438,0.2680722891566265
1999,2007-09-12,166.64999389648438,167.0,164.4499969482422,166.0,838207.0,0.003915625882435991,2.777765219160431,0.13265198084241075,39.37006675689336,46.77267238366487,11.712330982189172,10.489424644531027,25.484159286703147,20.67938732809864,20.90939155435122,2.5500030517578125,-4.170510911792036,-10.052507019042963,-24.51536215661497,4.410348118529043,-17.28393458782898,-2.8210794502569456,21.222871103515672,26.129645162663508,-15.206855728947431,7.231427568786007,9,8.675003051757812,14.775009155273438,28.100006103515625,31.100006103515625,42.350006103515625,2,0.2724273076389905,-1.3877543394181724,166.0,-1.3362061934866052,161.10000610351562,-1.8360678291713464,170.35000610351562,0.2724273076389905
2000,2007-09-13,171.25,172.25,161.0,165.39999389648438,346232.0,0.027602797911729482,1.8662398096637627,9.000093901122119,43.428567300244964,46.6894623256316,6.844457493805152,6.1827852940271555,20.258947265114557,16.312079472956043,20.354195112913366,11.25,-2.6224782768188675,-5.4375007629394645,-19.9234604326588,9.04845890677987,-12.680480597799118,1.805479071920189,15.507950400000055,59.210526315789465,16.709973543108,7.242979834859666,9,4.0749969482421875,10.175003051757812,22.674999237060547,26.5,35.1000061035156,3,0.27445255474452557,2.777765219160431,166.64999389648438,-1.3877543394181724,166.0,-1.3362061934866052,161.10000610351562,0.27445255474452557
2001,2007-09-14,166.89999389648438,171.0,163.10000610351562,170.64999389648438,474913.0,-0.02540149549498172,2.550549314899395,-0.6410249722212079,41.43301936345637,45.520850339986,9.496746440096672,10.562399254788943,23.718822601043314,20.903785447585733,19.51429331037585,8.149993896484375,-1.6909059112031457,-9.462506866455072,-24.53866071172314,5.613646978812994,-17.00058378908909,-1.9244299438210533,18.787638487515665,50.922452711840926,5.871255081711276,7.538076922634027,9,8.425003051757812,10.625007629394531,27.987506866455078,30.850006103515625,33.100006103515625,4,0.3031756018810823,1.8662398096637627,171.25,2.777765219160431,166.64999389648438,-1.3877543394181724,166.0,0.3031756018810823
2002,2007-09-17,165.5,166.8000030517578,161.5500030517578,166.8000030517578,275171.0,-0.00838822017784302,7.076904116342125,0.34666748046875,43.749993725825604,44.02501759637386,8.323122379237134,11.658334636229597,24.252093466743986,22.54538045967172,18.908622413088978,5.3499908447265625,-1.5203203817362976,-10.290000915527344,-26.122832358887337,5.542830527832649,-18.206416637207326,-2.3735851938473616,19.160127088640024,40.0,-10.305805054819508,7.916415721679993,9,9.574996948242188,11.175003051757812,29.387500762939453,32.25,39.05000305175781,0,0.2574018495680701,2.550549314899395,166.89999389648438,1.8662398096637627,171.25,2.777765219160431,166.64999389648438,0.2574018495680701
2003,2007-09-18,178.6999969482422,178.89999389648438,161.75,162.0,567289.0,0.07975828971747556,1.0058483132782767,-12.846121342300785,51.48935553137717,42.987277565836536,-7.350819176191379,-1.7578001110076684,10.428885394725341,9.663001366561446,17.945085746366374,17.149993896484375,-1.7375803237851528,2.9899963378906307,-12.762851868107788,18.74284454388905,-4.886427765108579,10.86642044088984,4.973725056852231,98.88269823219623,44.81485800892344,7.876424102999203,9,-5.974998474121094,-3.375,16.187503814697266,19.050003051757812,27.199996948242216,1,0.17235592377026498,7.076904116342125,165.5,2.550549314899395,166.89999389648438,1.8662398096637627,171.25,0.17235592377026498
2004,2007-09-19,186.5500030517578,187.1499938964844,180.0500030517578,180.0500030517578,819659.0,0.0439284064777532,-1.1846125676081818,0.3892216280125835,55.81395394684185,43.19754260132441,-16.190094442419706,-9.911184583119308,2.095289006110903,2.173098277877614,17.87583256099863,8.449996948242216,-2.614125913219084,10.710002136230457,-5.3687068198632915,26.788711092324206,2.670647658183583,18.749356614277332,-26.550003051757812,97.70557940815713,41.90704624958475,8.039354478046882,9,-12.975006103515625,-11.225006103515625,7.987495422363281,11.199996948242188,22.75,2,0.13642453246801156,1.0058483132782767,178.6999969482422,7.076904116342125,165.5,2.550549314899395,166.89999389648438,0.13642453246801156
2005,2007-09-20,185.6499938964844,187.3999938964844,181.75,184.6999969482422,336849.0,-0.004824492846691064,1.5393248409827156,0.1461533766526486,51.08013086618036,43.99033927173363,-15.641639595817566,-8.929498789329472,2.273673139758074,3.477139003255587,17.57578381330508,5.649993896484403,-4.116280171878969,9.467493438720737,-7.159190371293846,26.09417724873532,1.1541515337134456,17.78083534372803,-25.10699401855473,93.23017168357333,41.24559821142833,8.313341905007286,9,-11.949996948242216,-10.324996948242216,8.362503051757784,11.57500457763669,29.350006103515597,3,0.1257743435021883,-1.1846125676081818,186.5500030517578,1.0058483132782767,178.6999969482422,7.076904116342125,165.5,0.1257743435021883
2006,2007-09-21,186.6999969482422,187.6999969482422,182.25,184.8500061035156,412896.0,0.005655820556305757,1.8311739783522847,1.947365039592641,49.423629001281604,45.692302808567526,-15.788864587515292,-9.904496280633623,0.5525602219109089,2.7663294961559473,16.98084352310261,5.4499969482421875,-5.328697552540405,10.147496795654291,-7.089442323768225,27.384435915076807,1.5290272359430332,18.76596635536555,-25.082717309570313,96.17590732923865,47.49162605421117,8.61846955971126,9,-12.349998474121094,-11.375,3.0125045776367188,6.225006103515625,27.199996948242216,4,0.10524911342511101,1.5393248409827156,185.6499938964844,-1.1846125676081818,186.5500030517578,1.0058483132782767,178.6999969482422,0.10524911342511101
2007,2007-09-24,191.75,194.8999938964844,185.0,186.6999969482422,371711.0,0.02704875808411389,-1.3431946679090463,2.7297448882803255,51.519334716881005,47.47867235655359,-17.91824178634758,-14.61290127534653,-5.112424581744648,-1.9380166276356192,17.03818048583516,9.899993896484403,-5.720045377966926,14.504999542236334,-4.024291421848233,33.0342905063209,5.240354060194051,23.769645024278617,-28.56775732275392,90.49775421883723,45.62683353025391,9.264645482042287,9,-13.800003051757812,-14.300003051757812,-3.5625,-0.34999847412109375,17.899993896484403,0,0.0430247718383312,1.8311739783522847,186.6999969482422,1.5393248409827156,185.6499938964844,-1.1846125676081818,186.5500030517578,0.0430247718383312
2008,2007-09-25,184.5,191.6999969482422,184.1499938964844,190.9499969482422,322831.0,-0.03780964797913955,-1.1118862613453842,-1.2772263466250902,51.73370304324989,48.852409721704305,-8.680937918038268,-6.814431505669404,1.525605701683844,5.686851463487983,16.609029281089015,7.600006103515597,-5.0704592144696505,6.684999847412115,-12.008063934416668,25.3780636292409,-2.6615320435022625,16.031531738326493,-18.78033722521485,29.966327890514727,-13.865998663515242,9.346531890914386,9,-6.5500030517578125,-7.0500030517578125,2.700000762939453,6.900001525878906,28.5,1,0.10867210326155985,-1.3431946679090463,191.75,1.8311739783522847,186.6999969482422,1.5393248409827156,185.6499938964844,0.10867210326155985
2009,2007-09-26,188.5500030517578,190.0,186.0500030517578,186.0500030517578,194337.0,0.021951236052887957,-2.15999755859375,-0.3875970826127791,57.7917600836493,50.44832003097146,-10.39039401671755,-10.459533512747129,-3.013268884180377,2.0390728079238443,15.963355947365853,5.5,-2.7060651181281514,10.137503051757818,-9.146629857108906,29.421635960624542,0.49543659732447054,19.779569506191166,-20.49591378723673,51.71107382472447,4.995521073201182,9.642066454433357,9,-10.325004577636719,-11.100006103515625,-1.4250030517578125,2.8499984741210938,23.34999084472659,2,0.09201798230660296,-1.1118862613453842,184.5,-1.3431946679090463,191.75,1.8311739783522847,186.6999969482422,0.09201798230660296
2010,2007-09-27,189.1499938964844,192.6499938964844,187.6000061035156,191.1000061035156,259425.0,0.0031821311854440815,1.0,-0.7800048828124773,64.43931338737119,53.00457492251755,-9.146054363891807,-10.694221952725627,-4.189057088693033,1.913545495809302,15.666759354489933,5.049987792968807,-0.5677697087376146,10.157494354248087,-9.706471166706251,30.021459875202424,0.22551159377090357,20.08947711472527,-18.948232261406247,54.54543261401889,1.8413354502461132,9.931982760477172,9,-10.92499542236331,-11.699996948242216,-4.4124946594238565,2.250007629394503,24.100006103515597,3,0.10652926146167818,-2.15999755859375,188.5500030517578,-1.1118862613453842,184.5,-1.3431946679090463,191.75,0.10652926146167818
2011,2007-09-28,190.6999969482422,192.0500030517578,186.1000061035156,189.75,303779.0,0.008194570984792371,2.260264122705455,-0.48717487245298613,75.783960037929,56.563904512751265,-7.783511811811735,-12.358020123904623,-6.104007519747228,0.8646097839925346,15.912731298049826,5.949996948242216,1.3894562478736248,11.37749786376952,-9.054892458381659,31.8098881859207,1.1613027026939449,21.593693024845095,-18.52237673225153,60.930260946584035,1.9302526412218057,10.216195161075586,9,-12.375,-13.25,-6.3874969482421875,0.7000045776367188,21.90000915527341,4,0.1274252933436233,1.0,189.1499938964844,-2.15999755859375,188.5500030517578,-1.1118862613453842,184.5,0.1274252933436233
2012,2007-10-01,190.3500061035156,192.8000030517578,187.0,190.8000030517578,253785.0,-0.001835295492016109,1.6067447322852195,-0.4736825197963646,73.03689999185812,58.95807611947137,-3.9536144756763463,-12.420364943230226,-6.328818420892134,1.7027525748488017,16.80739460364635,5.8000030517578125,2.909162418313059,10.88500671386717,-9.825379650195543,31.595393077929884,0.5298135318357993,21.24019989589854,-16.35459599308544,71.67636583657723,7.411192546071277,10.355193182031362,10,-2.875007629394503,-12.900009155273409,-7.11250686645505,1.0499954223633097,26.199996948242216,0,0.12371939604857118,2.260264122705455,190.6999969482422,1.0,189.1499938964844,-2.15999755859375,188.5500030517578,0.12371939604857118
2013,2007-10-02,196.1499938964844,198.75,190.75,191.0,344989.0,0.03047012139214056,-1.8318614662496826,-11.444508494116189,75.43103448275863,61.137751734573236,-7.842761458380238,-18.65710522412948,-12.57230345031482,-3.704524762763725,18.247731132318577,8.399993896484403,5.269620232108991,16.354994964599626,-5.224109156980347,37.9340990861796,5.56544290380964,27.144547025389613,-20.4822170831699,79.52750607648402,10.00724356089772,10.789552060789987,10,-5.899993896484403,-16.774993896484403,-13.562496185302763,-4.749992370605497,31.90000915527341,1,0.06882488106078877,1.6067447322852195,190.3500061035156,2.260264122705455,190.6999969482422,1.0,189.1499938964844,0.06882488106078877
2014,2007-10-03,201.6000061035156,202.8999938964844,195.0500030517578,196.1000061035156,346824.0,0.02778492162435331,-1.0657854053815525,1.0679624307427869,75.78589885796337,63.882837066993574,-12.218309301699861,-23.782802175670042,-18.39067277612247,-8.824346196049618,19.497747981603617,7.849990844726591,7.916730911311845,20.825006866455055,-2.8538201664563587,44.50383389936647,8.985593349999363,32.66442038291075,-23.624006971532538,92.26197180028379,20.552031974102704,11.839413516455704,10,-9.025009155273409,-20.15000915527341,-19.17500686645505,-10.20000457763669,40.29998779296881,2,0.056547587060244764,-1.8318614662496826,196.1499938964844,1.6067447322852195,190.3500061035156,2.260264122705455,190.6999969482422,0.056547587060244764
2015,2007-10-04,196.8999938964844,201.6000061035156,196.8999938964844,201.5,351869.0,-0.023313551908415553,-1.0434808568793832,-0.8363647460937448,75.33783261318057,66.76219302387123,-6.430946356043563,-18.49525581715065,-13.837533162123663,-3.9171176683720716,19.9620314111427,4.700012207031193,9.071266073182073,15.149994659423868,-9.528463142671598,39.82845246151933,2.810765758376135,27.4892235604716,-15.93311539276118,64.28568833537402,-9.638419640240414,12.33922890104773,10,-3.375,-15.449996948242216,-14.787494659423857,-5.499992370605497,31.450012207031193,3,0.07618080479924183,-1.0657854053815525,201.6000061035156,-1.8318614662496826,196.1499938964844,1.6067447322852195,190.3500061035156,0.07618080479924183
2016,2007-10-05,202.9499969482422,202.9499969482422,192.5,196.9499969482422,188708.0,0.030726273434718454,2.483332316080729,-1.304346095413753,79.32653439200861,69.8518818766632,-11.100852053409625,-23.165428032177942,-19.781767391251975,-9.702661289964908,19.893900622079848,10.449996948242188,9.458806106550924,19.569998168945318,-6.219501599399848,45.359497937290485,6.675248284772749,32.46474805311789,-19.351144597387616,100.0,20.88481618544688,12.894749884172583,10,-9.400001525878906,-21.474998474121094,-20.724994659423828,-11.549995422363281,24.050003051757812,4,0.0507514324052174,-1.0434808568793832,196.8999938964844,-1.0657854053815525,201.6000061035156,-1.8318614662496826,196.1499938964844,0.0507514324052174
2017,2007-10-08,206.9499969482422,209.9499969482422,201.5,202.9499969482422,276075.0,0.0197092882983394,-1.4492766443018323,0.6666666666666666,75.8462830555761,72.53105743358832,-14.21259386052347,-24.82724609570147,-23.678918365670256,-13.563146717267784,19.179094762770635,8.449996948242188,10.566215854231132,21.27749862670899,-4.3237043629539755,46.878701616371956,8.476897131877507,34.07810012154047,-20.641984353753344,84.37499751647273,7.439702527499108,12.800601494831486,10,-8.949996948242188,-21.974998474121094,-24.724994659423828,-15.549995422363281,15.100006103515625,0,0.02730132514419159,2.483332316080729,202.9499969482422,-1.0434808568793832,196.8999938964844,-1.0657854053815525,201.6000061035156,0.02730132514419159
2018,2007-10-09,210.5,211.25,205.4499969482422,206.6999969482422,534520.0,0.017153916907984623,1.188679136640938,0.9500007629394531,73.78350227093723,74.3079176766203,-15.295085710552286,-26.216624973685356,-27.153623850151064,-16.96035770279454,18.466008555987088,5.8000030517578125,11.955993795016155,22.60250167846681,-3.529300778526249,48.734304135459865,9.53660044997028,35.66840290696334,-20.40926990891063,96.0,20.795931897032418,13.065901228496525,10,-11.824996948242188,-24.875,-27.762496948242188,-19.099998474121094,11.649993896484403,1,0.028741107134241384,-1.4492766443018323,206.9499969482422,2.483332316080729,202.9499969482422,-1.0434808568793832,196.8999938964844,0.028741107134241384
2019,2007-10-10,212.0500030517578,212.3000030517578,209.5,210.5500030517578,289974.0,0.007363434925215184,1.8000030517578125,0.39473652509466467,75.88235417314294,75.57936665281717,-14.707729304281287,-25.498290898218954,-28.55073733466503,-18.40209093532141,17.755270852856412,2.8000030517578125,12.938412344725776,21.88250427246095,-4.365169197290641,48.13017774221254,8.758667537585154,35.006341007336744,-18.150604377064525,98.73737393198127,24.74715819082313,13.123836734875788,10,-12.849998474121094,-25.900001525878906,-28.775001525878906,-20.650001525878906,9.0,2,0.07545390129560459,1.188679136640938,210.5,-1.4492766443018323,206.9499969482422,2.483332316080729,202.9499969482422,0.07545390129560459
2020,2007-10-11,218.25,219.0,211.3500061035156,212.1000061035156,581950.0,0.029238372360357312,1.0000000000000073,4.099995930989603,78.09438816342096,75.83608088898295,-18.266735858314746,-29.509599316123968,-34.554885878858926,-24.415151523817343,18.000890311216644,7.649993896484403,14.746975770906488,25.732501220703114,-1.769735384902674,53.2347378263089,11.98138291790022,39.48361952350601,-20.6704804498938,97.16981132075472,24.91248413194556,13.751118302802887,10,-15.25,-28.75,-34.974998474121094,-26.849998474121094,5.0,3,0.10836194225193307,1.8000030517578125,212.0500030517578,1.188679136640938,210.5,-1.4492766443018323,206.9499969482422,0.10836194225193307
2021,2007-10-12,217.5,219.3000030517578,213.0,216.4499969482422,271832.0,-0.0034364261168384758,1.7096733969279032,0.17073237297975835,74.83124104999294,76.03545211766459,-14.880178296789268,-26.113246022377893,-33.457360948323185,-23.49904092985207,18.26812400137686,6.3000030517578125,15.881461681441635,22.452500915527338,-4.429786803981472,49.33478863503615,9.011357055772919,35.89364477528176,-15.636384359915041,89.88762503846843,19.113987951202887,13.441143859754408,10,-12.474998474121094,-27.849998474121094,-34.224998474121094,-26.099998474121094,-4.100006103515597,4,0.04988508553340498,1.0000000000000073,218.25,1.8000030517578125,212.0500030517578,1.188679136640938,210.5,0.04988508553340498
2022,2007-10-15,208.1000061035156,218.0,207.25,217.6000061035156,370595.0,-0.04321836274245705,1.087381114633629,-9.047592751369654,71.85185750325519,75.63776578660865,-3.014577793522818,-14.080018987864065,-23.77483175600392,-14.060956108049396,18.057755540467706,10.75,16.410739844253243,10.922506713867165,-12.649098989194727,34.494112416929056,-0.8632961376637809,22.70830956539811,-2.7491129810960615,19.133631678333646,-54.4554295152937,11.785802851530947,10,-2.2000045776366903,-18.45000457763669,-25.01250457763669,-16.70000457763669,7.5,0,0.09082168833326665,1.7096733969279032,217.5,1.0000000000000073,218.25,1.8000030517578125,212.0500030517578,0.09082168833326665
2023,2007-10-16,209.5,210.6999969482422,200.75,207.8999938964844,369358.0,0.006727505311979742,3.9749984741210938,-0.1684216951069049,70.39922169761562,75.03924610212556,-2.594572747397251,-13.759710815323757,-24.842795101720498,-15.386388966143699,19.15233042145137,9.949996948242188,16.296408973277977,10.78250045776366,-11.705820458089903,33.270821373617224,-0.46166000016310704,22.026660915690428,9.800003051757812,47.16980356060288,-27.981004422351155,11.244160457926776,10,-3.5999984741210938,-19.349998474121094,-31.125,-22.349998474121094,3.25,1,0.05990454917306831,1.087381114633629,208.1000061035156,1.7096733969279032,217.5,1.0000000000000073,218.25,0.05990454917306831
2024,2007-10-17,212.0,214.8000030517578,208.1000061035156,208.1000061035156,172432.0,0.01193317422434359,-2.435901248092613,2.4374868870282325,71.45540479203343,74.60786523310921,-3.8713012418685366,-15.025675165161317,-27.440706443339707,-17.771784462078358,20.161893248106622,6.699996948242216,16.707611419538495,12.010000610351568,-10.459550594966231,34.47955181566937,0.7752250076926543,23.244776213010482,6.929002990722665,60.6468902922037,-16.40354781099412,11.2347756026589,10,-6.099998474121094,-21.849998474121094,-33.625,-24.849998474121094,3.8999938964844034,2,0.04787732970039804,3.9749984741210938,209.5,1.087381114633629,208.1000061035156,1.7096733969279032,217.5,0.04787732970039804
2025,2007-10-18,209.0,214.75,206.0,211.9499969482422,252287.0,-0.014150943396226467,1.0467828951712643,-0.7564106576939574,66.72760884161795,73.20798461639914,1.1461113205833442,-10.737157635485744,-24.533587371017035,-14.762079048237354,21.09640870118154,8.75,16.39350399168552,7.842500305175776,-13.9046915919659,29.58969220231745,-3.0310956433950764,18.716096253746628,9.565422930908198,44.47438621428272,-33.18522991435894,10.873595948570841,10,1.0250015258789062,-18.849998474121094,-30.625,-21.849998474121094,7.0,3,0.057655516994056466,-2.435901248092613,212.0,3.9749984741210938,209.5,1.087381114633629,208.1000061035156,0.057655516994056466
2026,2007-10-19,206.3500061035156,211.5,205.3000030517578,209.3500061035156,194498.0,-0.012679396633896722,-1.4313684424684774,1.0169502045714345,64.03508771929825,71.89562957903495,4.837869538926299,-6.892959278090672,-21.699698327022816,-12.159205475998135,22.01447523271114,6.1999969482421875,15.591926735934805,4.210005950927695,-16.53964608090172,24.959657982757108,-6.164820064986998,14.584831966842387,11.859108368774429,32.46380349864114,-44.05439683510025,10.374826015914703,10,3.6749954223633097,-15.925003051757784,-27.975006103515597,-19.20000457763669,13.349990844726591,4,0.08189965300028401,1.0467828951712643,209.0,-2.435901248092613,212.0,3.9749984741210938,209.5,0.08189965300028401
2027,2007-10-22,200.0,203.8000030517578,194.1999969482422,200.75,255454.0,-0.030772987233788185,1.802918992608961,0.25,53.344921701623534,69.62467618244453,11.285090380987754,0.11257842922600503,-15.356685386261233,-5.893723047278371,21.90089098451573,12.150009155273409,15.035715065795472,-2.5525001525878963,-22.753217465708047,17.648217160532255,-12.652858809147972,7.547858503972179,17.859932182844233,28.15534627811579,-46.000102049675036,10.100358656560072,10,6.75,-9.574996948242188,-23.575000762939453,-12.849998474121094,15.75,0,0.06699996948242193,-1.4313684424684774,206.3500061035156,1.0467828951712643,209.0,-2.435901248092613,212.0,0.06699996948242193
2028,2007-10-23,204.5500030517578,205.5500030517578,200.3000030517578,201.0,365247.0,0.02275001525878917,-1.1212134289756877,-4.73333740234375,52.60370385833169,67.03815948079885,6.484205110721547,-3.012778244985924,-19.70137674059066,-10.499456204438616,21.827318788694583,5.5500030517578125,13.686154062620773,0.9950027465820312,-17.337165010990987,19.32717050415505,-8.171081132204478,10.16108662536854,12.363531721702344,50.24273318904152,-20.729164235480063,9.166083878786507,10,2.1999969482421875,-14.025001525878906,-28.675003051757812,-17.400001525878906,18.300003051757784,1,0.05402103586848539,1.802918992608961,200.0,-1.4313684424684774,206.3500061035156,1.0467828951712643,209.0,0.05402103586848539
2029,2007-10-24,205.8999938964844,209.9499969482422,204.0,205.0,282157.0,0.0065998084800076295,-3.103454807581003,0.2535191895226017,58.44277866906685,64.85464731475949,4.660158681600592,-3.1582296554899756,-20.719750555876118,-11.739019725640787,21.923068876402834,5.9499969482421875,12.614741646608678,1.4774940490723054,-15.45346621242959,18.4084543105742,-6.987986081678656,9.942974179823267,10.104999363967039,56.93428326396972,-14.268557788919821,8.465480130750953,10,0.8500061035155966,-6.224990844726591,-31.874996185302763,-18.749992370605497,22.25,2,0.03326860760840722,-1.1212134289756877,204.5500030517578,1.802918992608961,200.0,-1.4313684424684774,206.3500061035156,0.03326860760840722
2030,2007-10-25,209.3000030517578,212.1999969482422,208.0,209.0,262875.0,0.016512915279554452,-2.652166413459561,0.33333898477500556,56.26851615865286,62.792122326832825,-0.15971402065534335,-5.2399018639905535,-23.40007538499023,-14.968590124377812,21.83667710775093,6.300003051757784,11.588593650403965,3.8700027465820312,-11.566537492174433,19.306542985338496,-3.8482673727961867,11.58827286596025,5.832790356205265,83.88892279730904,15.65420574052682,7.718270119378228,10,-3.2000045776367188,-8.775001525878906,-34.850006103515625,-22.850006103515625,22.699996948242188,3,0.03153363950546373,-3.103454807581003,205.8999938964844,-1.1212134289756877,204.5500030517578,1.802918992608961,200.0,0.03153363950546373
2031,2007-10-26,215.0,215.9499969482422,209.5,210.75,231291.0,0.027233620951417903,1.0975620648759694,14.166522557347033,57.68863845233003,61.21843132117447,-6.986315192106616,-9.51384061507963,-28.358955071642242,-20.4153713378127,22.10395769418471,6.649993896484375,10.385880628500217,8.354999542236328,-5.9863251189322,22.696324203404856,1.184337211652064,15.525661872820592,-20.800003051757812,95.63219793911638,28.223018220965287,7.170662330584262,10,-9.925003051757812,-14.224998474121094,-40.48750305175781,-28.550003051757812,19.5,4,0.0046511627906977715,-2.652166413459561,209.3000030517578,-3.103454807581003,205.8999938964844,-1.1212134289756877,204.5500030517578,0.0046511627906977715
2032,2007-10-29,213.8999938964844,217.9499969482422,212.5,215.1999969482422,174137.0,-0.0051163074582121215,-1.6585410332084094,-0.30588307100183154,53.406807928210924,59.33038534679616,-5.561959432414966,-6.913527151809689,-26.62977835937599,-19.176946920060203,22.37459705644901,5.4499969482421875,8.28302730610784,6.0774940490723,-6.3730612922887815,18.52804939043338,-0.1477836216082551,12.302771719752855,-19.264996948242214,77.05379913720827,12.713360815854827,6.225277670680544,10,-7.824996948242216,-12.17499542236331,-39.06249618530276,-27.449996948242216,13.0,0,0.027115489561746697,1.0975620648759694,215.0,-2.652166413459561,209.3000030517578,-3.103454807581003,205.8999938964844,0.027115489561746697
2033,2007-10-30,209.6499938964844,214.5,208.0,213.8999938964844,168734.0,-0.019869098276163455,1.3853157582341529,3.269223094709979,47.718622078891464,56.692965045335946,-1.4398621655950024,-1.6867654301853747,-21.895018219391687,-14.828602453312442,21.832653101570514,6.5,6.35920043758918,1.1524940490722884,-10.03309252980452,12.338080627949097,-4.44029924036613,6.745287338510707,-14.082396948242206,40.50175722222182,-18.68268328931594,5.592793289438405,10,-3.574996948242216,-7.92499542236331,-31.949996948242216,-23.199996948242216,23.300003051757784,1,0.029096142528520552,-1.6585410332084094,213.8999938964844,1.0975620648759694,215.0,-2.652166413459561,209.3000030517578,0.029096142528520552
2034,2007-10-31,213.0,213.5500030517578,208.0,210.3999938964844,226570.0,0.015979042218191797,1.9999917520331238,-0.6117661420036697,44.72361809045227,54.248077184095315,-5.177578548673608,-4.362594822355561,-24.82901033059477,-18.038229807334403,20.874994523896476,5.5500030517578125,5.2710328601129675,3.932500457763666,-6.9303429562187375,14.79534387174607,-1.4989212492275215,9.363922164754854,-16.5371070517578,50.2512716939408,-3.957740100278265,5.431421706991199,10,-6.9250030517578125,-10.324996948242188,-35.30000305175781,-28.525001525878906,20.149993896484403,2,0.04624416011040178,1.3853157582341529,209.6499938964844,-1.6585410332084094,213.8999938964844,1.0975620648759694,215.0,0.04624416011040178
2035,2007-11-01,211.8999938964844,214.3500061035156,207.1499938964844,211.9499969482422,210550.0,-0.005164347903829136,1.9690641212392084,-0.01923189783676757,44.411172234245875,52.0676421302006,-4.048713352343384,-2.1936785799553036,-23.151169997577853,-16.974463132129472,19.82462022051343,7.200012207031193,4.179344708400492,2.0824943542480696,-7.199421555641891,11.36441026413803,-2.5584636006969106,6.72345230919305,-14.57761678824221,43.981469053630505,-5.4783805740426885,4.640957954944977,11,-5.824996948242216,-9.199989318847685,-34.06249618530276,-27.574996948242216,23.350006103515597,3,0.07668711877329404,1.9999917520331238,213.0,1.3853157582341529,209.6499938964844,-1.6585410332084094,213.8999938964844,0.07668711877329404
2036,2007-11-02,213.25,213.6999969482422,209.3000030517578,210.0,167029.0,0.0063709586710751775,1.1204821049070868,-64.99603295700979,56.123652382801346,52.37638998366481,-4.824358014136521,-2.8801354058201127,-23.911859953202594,-18.416296786521343,19.437086171445927,4.399993896484375,2.759438184092147,2.9175003051757926,-5.890944069370306,11.725944679721891,-1.486721882097271,7.321722492448856,-15.102518098157816,56.48152203552177,3.0540155386717274,4.404222187273054,11,-4.125,-10.549995422363281,-35.41250228881836,-29.800003051757812,21.850006103515597,4,0.08792497069167649,1.9690641212392084,211.8999938964844,1.9999917520331238,213.0,1.3853157582341529,209.6499938964844,0.08792497069167649
2037,2007-11-05,212.6000061035156,213.1999969482422,210.3999938964844,212.3999938964844,140589.0,-0.0030480370292351733,3.000021798365082,0.061542217548059434,53.7530323597023,52.50409315048376,-2.457529138948587,-1.881625810741724,-22.622819087656723,-17.82212609717496,18.357587008392183,2.8500061035155966,1.778658206583458,1.9850059509277003,-6.728569890464996,10.698581792320397,-2.371781969768648,6.3417938716240485,-13.66042359981742,74.14976437127565,19.107383858243054,4.356787920696342,11,-1.6250076293945028,-9.45000457763669,-34.71250915527341,-29.15000915527341,16.649993896484403,0,0.10301031640526492,1.1204821049070868,213.25,1.9690641212392084,211.8999938964844,1.9999917520331238,213.0,0.10301031640526492
2038,2007-11-06,216.5500030517578,217.3000030517578,213.1499938964844,213.8999938964844,181453.0,0.01857947711590824,-1.0000000000000138,13.249237107113785,55.321639096751404,52.15729986467093,-5.058245640067156,-5.6445301026467405,-25.719952365291192,-21.783189786827677,17.286722229449502,4.699996948242216,1.2239933299003383,5.63250274658202,-3.475403896772974,14.740409389937014,1.0785494249045087,10.186456068259531,-16.850003970277868,92.6108441034229,36.696196624179876,4.553953321677498,11,-4.000007629394531,-11.525001525878906,-34.08750534057617,-33.100006103515625,16.699996948242188,1,0.047794923569005165,3.000021798365082,212.6000061035156,1.1204821049070868,213.25,1.9690641212392084,211.8999938964844,0.047794923569005165
2039,2007-11-07,228.0500030517578,233.9499969482422,217.9499969482422,218.0,844394.0,0.05310551760764182,-2.1527065158728846,3.7924408795942157,68.58536329751713,53.52583843565585,-14.623682322925447,-16.74280235990841,-36.32870621243015,-33.23707732768952,16.626529556462888,17.399993896484375,2.257867485898373,16.332502746582037,4.425216926061438,28.239788567102636,10.378859836321737,22.286145656842336,-27.62000405560738,77.98509990804871,19.771407569191922,5.953642910260295,11,-7.500007629394531,-14.825004577636719,-43.23750305175781,-44.600006103515625,-3.949996948242216,2,0.021486489063419434,-1.0000000000000138,216.5500030517578,3.000021798365082,212.6000061035156,1.1204821049070868,213.25,0.021486489063419434
2040,2007-11-08,241.8999938964844,249.0,223.3999938964844,226.1499938964844,1019038.0,0.06073225459060061,-1.409412339154409,1.567163703223475,78.46275487914657,55.83407359419102,-26.108661456388802,-30.282762328781246,-49.1387631622878,-46.95675716836641,15.707599345346573,25.600006103515597,3.5048339648877516,28.999993896484398,11.147884065600124,46.85210372736867,20.07393898104226,37.926048811926535,-39.45879502320847,82.11585226877463,19.792149665324807,8.926054915442133,11,-13.824996948242216,-21.149993896484403,-54.887496948242216,-58.7749938964844,-12.599990844726591,3,-0.03617197280188589,-2.1527065158728846,228.0500030517578,-1.0000000000000138,216.5500030517578,3.000021798365082,212.6000061035156,-0.03617197280188589
2041,2007-11-09,228.3500061035156,242.0,227.0,241.8999938964844,737347.0,-0.056014833132931874,1.1818181818181819,-0.8603166852678608,70.35176495898197,57.71684659761003,-11.695762000464242,-16.736321577893904,-34.89601081390177,-33.36749987651959,14.715111527503277,15.0,4.096133551032466,14.907505798339827,-4.151799030716035,33.96681062739569,5.377853383811896,24.437158212867757,-22.18410314010174,46.502614944914086,-19.311061985440006,9.529652414527924,11,-0.2750091552734091,-7.600006103515597,-40.862510681152315,-45.8500061035156,-6.100006103515597,4,0.030216744961927056,-1.409412339154409,241.8999938964844,-2.1527065158728846,228.0500030517578,-1.0000000000000138,216.5500030517578,0.030216744961927056
2042,2007-11-12,227.0,235.3999938964844,225.1999969482422,228.1999969482422,635627.0,-0.005912003798693166,-3.249996026359553,0.08856074017017751,66.89239878049088,59.84726623112108,-9.266581843579672,-14.648828734187191,-32.964252774395135,-31.957733311786285,14.547521302281186,10.199996948242216,4.671619570196896,12.612500000000011,-7.191137586690559,32.41613758669058,2.7106812066547263,22.514318793345296,-17.407369273659242,38.633204311107235,-27.945932038485054,9.901818793345287,11,1.0749969482421875,-5.400001525878906,-39.48750305175781,-45.525001525878906,-2.5,0,0.03568284627099372,1.1818181818181819,228.3500061035156,-1.409412339154409,241.8999938964844,-2.1527065158728846,228.0500030517578,0.03568284627099372
2043,2007-11-13,222.0500030517578,226.9499969482422,215.4499969482422,225.4499969482422,648034.0,-0.02180615395701402,2.593753427270343,2.8333354526149814,61.52748640377693,61.71436271037937,-2.6515011511079365,-9.18113063294976,-27.54411665912457,-26.96896802489647,14.860707855564018,11.550003051757812,4.658184487240362,7.0350028991699105,-12.911375011549751,26.981380809889572,-2.9381860561899202,17.00819185452974,-9.304782783524303,19.67214755043018,-46.13892121188516,9.973188955359834,11,6.024993896484375,-0.45000457763671875,-30.562503814697266,-37.07500457763672,-2.3000030517578125,1,0.032425115286145445,-3.249996026359553,227.0,1.1818181818181819,228.3500061035156,-1.409412339154409,241.8999938964844,0.032425115286145445
2044,2007-11-14,222.1499938964844,228.9499969482422,220.3500061035156,226.0,445709.0,0.00045030778361798696,-1.3087280487954644,1.132356769080244,59.62546350725462,63.40483951849145,-1.471852045919121,-8.940083418574176,-26.91971678061512,-26.962951935518163,14.834993115004208,8.599990844726591,5.058558471825023,6.627494049072283,-13.511456176259315,26.76644427440388,-3.4419810635935164,16.69696916173808,-6.699996948242216,19.970182828019674,-41.75498159926685,10.069475112665797,11,7.000007629394503,-0.5499954223633097,-29.999992370605497,-36.5249938964844,-8.299987792968807,2,0.049966267875244164,2.593753427270343,222.0500030517578,-3.249996026359553,227.0,1.1818181818181819,228.3500061035156,0.049966267875244164
2045,2007-11-15,221.0500030517578,224.9499969482422,218.6499938964844,222.1999969482422,280501.0,-0.004951568196932543,-1.1176437400625845,0.2986992398360795,54.86726076530648,63.26524044988092,1.187433416854816,-7.263450327087014,-24.944887201066052,-25.859673807477606,15.02801072484543,6.300003051757784,6.195504435615277,4.9250030517578125,-15.11307864329956,24.963084746815184,-5.094037795770873,14.944043899286498,-5.600006103515625,21.09229928372781,-34.842526346422815,10.01904084752868,11,8.649993896484375,0.5499954223632812,-28.375,-34.900001525878906,-1.199996948242216,3,0.013797796922190741,-1.3087280487954644,222.1499938964844,2.593753427270343,222.0500030517578,-3.249996026359553,227.0,0.013797796922190741
2046,2007-11-16,223.25,225.1000061035156,218.0500030517578,220.6000061035156,462374.0,0.009952485491380392,1.220471267847971,-2.304354748825755,57.391312738984084,63.66949382535667,0.6203467335532764,-8.57191130959626,-25.99916702794127,-28.01002635819384,15.303705287726272,7.050003051757784,7.422887644280081,6.280000305175776,-13.445361623186244,26.005362233537795,-3.5826806590052342,16.142681269356785,25.75,39.097765638731424,-13.580483409483982,9.862680964181013,11,7.8249969482421875,-1.6500015258789062,-27.0,-33.75,-3.3999938964844034,4,0.027099677723439353,-1.1176437400625845,221.0500030517578,-1.3087280487954644,222.1499938964844,2.593753427270343,222.0500030517578,0.027099677723439353
2047,2007-11-19,213.3999938964844,227.1000061035156,212.0,222.1999969482422,283806.0,-0.04412096798887166,-1.6034513829603867,-3.3207635170149823,52.72331251252174,63.38079087155337,11.840969276378416,2.4595646600527346,-14.796078759292214,-18.122441097240795,16.338211184524436,15.100006103515597,8.619086533753944,-4.240005493164034,-22.385401314344335,13.905390328016267,-13.31270340375417,4.832692417426102,34.98100616455076,8.259552498796118,-44.06042443377132,9.072697910590145,11,17.100006103515597,8.20000457763669,-16.062492370605497,-23.749992370605497,5.25,0,0.041471444970183624,1.220471267847971,223.25,-1.1176437400625845,221.0500030517578,-1.3087280487954644,222.1499938964844,0.041471444970183624
2048,2007-11-20,215.6000061035156,217.8500061035156,205.3500061035156,216.0,395817.0,0.010309335847958678,5.097551898413917,0.045453836110261964,51.92024136390619,61.52911065670772,10.607522850678208,1.1908946157655294,-15.74751246064804,-20.306028944445387,17.349404045778613,12.5,9.185728175932212,-2.5924934387207372,-19.703102891516522,14.518116014075048,-11.147798165118616,5.962811287677141,31.32575395507817,43.4322202387225,-8.77148031321994,8.55530472639789,11,11.574996948242216,5.999992370605497,-17.82500457763669,-25.95000457763669,1.25,1,0.041280118944946986,-1.6034513829603867,213.3999938964844,1.220471267847971,223.25,-1.1176437400625845,221.0500030517578,0.041280118944946986
2049,2007-11-21,212.75,213.8500061035156,209.1000061035156,212.1999969482422,266034.0,-0.013218951868430029,2.454526286586283,-1.3750286106659586,50.61195559943875,58.43457740340685,12.35862883388549,4.82792903789894,-11.67725663930355,-17.497519068349106,17.91871224169162,6.5,9.935164035308958,-5.784999847412109,-22.1160520731857,10.54605237836148,-13.950525960298904,2.3805262654746855,31.681214821289075,34.02296044360645,-18.42680579374278,8.165526112886793,11,10.925003051757812,8.849998474121094,-14.724998474121094,-23.099998474121094,-3.8000030517578125,2,0.03290246768507643,5.097551898413917,215.6000061035156,-1.6034513829603867,213.3999938964844,1.220471267847971,223.25,0.03290246768507643
2050,2007-11-22,215.8999938964844,217.0,209.25,213.3500061035156,253139.0,0.014806081769609403,2.263157894736842,4.636315716465632,51.859645636155804,56.37989747864839,5.735870090330906,2.3165108558397094,-13.693533341698725,-20.667121622130452,18.388890339454306,7.75,10.44257279396848,-2.9650054931640284,-18.768540167024952,12.838529180696895,-10.866772830094504,4.9367618437664476,26.186348401738258,48.50569100215543,-3.2922267228853244,7.901767336930467,11,4.475006103515597,5.70000457763669,-17.874992370605497,-26.249992370605497,-4.949996948242216,3,-0.00949508036554969,2.454526286586283,212.75,5.097551898413917,215.6000061035156,-1.6034513829603867,213.3999938964844,-0.00949508036554969
2051,2007-11-23,216.0,219.0,215.0500030517578,217.1999969482422,294687.0,0.00046320568014257546,-1.548392654101919,-0.47058929127072363,52.404522473159,54.770133444500395,4.134580756406962,2.419302389171463,-12.495050225314827,-20.886148602806486,18.563038118099776,3.9499969482421875,9.172795404774007,-2.914999389648443,-18.673309579001312,12.843310799704426,-10.794154484324878,4.964155705027991,23.882162126540237,48.96548917923864,-0.004860822533160558,7.879155094676433,11,1.1500015258789062,5.599998474121094,-15.912498474121094,-26.349998474121094,-12.199996948242188,4,0.017824102331090774,2.263157894736842,215.8999938964844,2.454526286586283,212.75,5.097551898413917,215.6000061035156,0.017824102331090774
2052,2007-11-26,219.6999969482422,223.0,215.3000030517578,217.5,369220.0,0.01712961550112113,-1.333335645274277,-1.8333354526149817,52.2356243542899,53.737704327890725,-0.7932360674282961,-0.8684178293193838,-14.781658738243408,-24.65611853348034,18.681096056604236,7.6999969482421875,5.745795879988975,0.49499740600586506,-15.087209413000437,16.077204225012167,-7.296106003497272,8.286100815509002,18.11023581691657,81.30309239135136,36.28930419153683,7.7911034095031475,11,-2.5499954223632812,1.9000015258789062,-19.474994659423828,-30.04999542236328,-18.199996948242188,0,0.0006827908846478437,-1.548392654101919,216.0,2.263157894736842,215.8999938964844,2.454526286586283,212.75,0.0006827908846478437
2053,2007-11-27,215.75,219.6499938964844,213.1000061035156,219.6499938964844,196510.0,-0.017979048716931678,2.3589733557650727,-1.7727269574626114,40.222569770169564,51.581827245992386,2.424039298568175,3.754503281846297,-9.860572116704077,-20.74628418472804,19.31139941841845,6.599990844726591,3.4661819491453514,-3.7599998474121037,-18.78351082284283,11.26351112801862,-11.271755335127466,3.7517556403032586,20.11261916546016,47.84170371590109,6.7094612132505915,7.511755487715366,11,0.4750061035155966,8.900001525878906,-17.162498474121094,-26.099998474121094,-6.25,1,0.013441454908386552,-1.333335645274277,219.6999969482422,-1.548392654101919,216.0,2.263157894736842,215.8999938964844,0.013441454908386552
2054,2007-11-28,222.8500061035156,224.3999938964844,215.0500030517578,217.6000061035156,237489.0,0.03290848715418582,1.2395253132172328,-1.3461559528932958,33.03651837604066,49.15618920274063,-5.102846525602473,-2.7086000312255294,-16.140031967649463,-27.815236708495462,20.13757676553395,9.349990844726591,1.6866245725364024,2.8475059509277116,-11.921076295126767,17.61608819698219,-4.536785172099513,10.231797073954937,11.181856278227883,89.76905335038792,51.59767343535137,7.384291123027238,11,-6.625,3.6499938964844034,-24.212505340576143,-33.20000457763669,-16.75,2,-0.026923939132462715,2.3589733557650727,215.75,-1.333335645274277,219.6999969482422,-1.548392654101919,216.0,-0.026923939132462715
2055,2007-11-29,228.1499938964844,228.8000030517578,223.0,226.0,282776.0,0.02378275812344799,2.3623087129588676,0.40952264694941015,49.791218963969555,48.31173433885013,-10.381514214267497,-7.092388667026199,-20.511954876499118,-33.16081474305659,21.264859607020643,5.949996948242216,0.7173018785891827,7.3349937438965185,-7.344424529959582,22.01441201775262,-0.004715393031546,14.674702880824583,4.1609571085654125,95.8598134928543,56.31569583579994,7.339709136928056,11,-11.074989318847685,-0.9749908447265909,-24.937492370605497,-38.4999923706055,-23.5,3,-0.08415514995347129,1.2395253132172328,222.8500061035156,2.3589733557650727,215.75,-1.333335645274277,219.6999969482422,-0.08415514995347129
2056,2007-11-30,232.0,234.0,224.0,229.1000061035156,276524.0,0.016874890232354778,1.8985532886036647,1.3488381995997172,54.96031806101942,48.560290510905425,-14.371077767642475,-9.977204771725923,-23.403873916665987,-37.00814063369262,22.604932466772865,10.0,0.007326971015856998,10.247499847412115,-4.788262036963886,25.283261731788116,2.729618905224129,17.7653807896001,-26.649993896484403,90.43061921498254,48.67396805868436,7.517880942187996,11,-12.324996948242188,-4.8249969482421875,-28.6875,-42.349998474121094,-33.69999694824219,4,-0.0907327717748182,2.3623087129588676,228.1499938964844,1.2395253132172328,222.8500061035156,2.3589733557650727,215.75,-0.0907327717748182
2057,2007-12-03,234.5,238.0,228.0,234.1000061035156,282608.0,0.010775862068965525,1.7027049318921326,0.1379292201163964,62.98227084527334,49.789404897724,-15.157228833205323,-11.333461176863011,-25.059784555055984,-39.485307233214314,24.12609269775652,10.0,-0.14122089142534833,11.65250015258789,-3.7617943872593287,27.06679469243511,3.945352882664281,19.3596474225115,-28.57699401855473,85.94377165492334,39.683653256274965,7.7071472699236026,12,-10.949996948242188,-7.3249969482421875,-31.575000762939453,-44.849998474121094,-28.800003051757812,0,-0.13091683133578758,1.8985532886036647,232.0,2.3623087129588676,228.1499938964844,1.2395253132172328,222.8500061035156,-0.13091683133578758
2058,2007-12-04,226.8999938964844,236.8500061035156,226.0,235.1499938964844,305207.0,-0.03240940769089806,-1.1592078173679972,-20.625314717325153,54.28313701921754,50.197313944366094,-6.465689105058431,-3.0760114884479037,-16.45287360278033,-31.856931569905385,25.10461676100764,10.850006103515597,-0.8525254084164828,3.5349945068359716,-11.682795555890095,18.75278456956204,-4.073900524527062,11.143889538199005,-19.693908154296935,51.63395390182926,1.9637208387209526,7.608895031363039,12,-3.2749938964844034,0.2750091552734091,-22.999996185302763,-37.2499923706055,-28.649993896484403,1,-0.11194356359512425,1.7027049318921326,234.5,1.8985532886036647,232.0,2.3623087129588676,228.1499938964844,-0.11194356359512425
2059,2007-12-05,232.9499969482422,233.6000061035156,228.3999938964844,229.8999938964844,318171.0,0.026663742681799718,1.3907984692177418,-0.3696973396070041,59.85098434307407,51.085240467357,-10.447675486237955,-9.212422880028896,-21.53547372381294,-37.799186916907246,24.52189574886402,6.700012207031193,-0.30367497426436785,9.339997863769526,-6.345951667026384,25.025947394565435,1.4970230983715567,17.182972629167494,-24.512154635742206,66.33331298828125,12.509157325388301,7.842974765397956,12,-7.399993896484375,-5.774993896484375,-29.049999237060547,-43.29999542236328,-45.19999694824219,2,-0.100665367054941,-1.1592078173679972,226.8999938964844,1.7027049318921326,234.5,1.8985532886036647,232.0,-0.100665367054941
2060,2007-12-06,233.1499938964844,237.3000030517578,232.0,235.6999969482422,182173.0,0.0008585402483891613,-1.1855723944388687,-0.836065737799233,58.476018628256384,51.75985115125671,-8.876939498618697,-10.647459642521397,-20.76514046405478,-37.93069375241126,23.036047057426245,5.3000030517578125,0.25009137760736166,9.977494812011741,-3.950079322416741,23.905068946440224,3.0137077447975003,16.941281879225983,-23.529665276484423,65.35709926060288,9.270690201334347,6.9637870672142395,12,-7.599990844726591,-5.974990844726591,-28.774993896484403,-43.4999923706055,-48.3999938964844,3,-0.1160196804679251,1.3907984692177418,232.9499969482422,-1.1592078173679972,226.8999938964844,1.7027049318921326,234.5,-0.1160196804679251
2061,2007-12-07,235.25,238.4499969482422,232.9499969482422,237.0500030517578,229362.0,0.009007103403348093,1.3913091071932064,0.7058827049312836,71.5695908899199,53.9080696552156,-8.894527384659,-12.863551877366717,-21.900376874365605,-39.84791173678832,21.502797128692546,5.5,1.2919775776550182,11.732501220703114,-3.0506415950445103,26.515644036450738,4.340929812829302,19.124072628576926,-24.494484524800015,74.29720696683388,11.658662924375037,7.391571407873815,12,-9.474998474121094,-8.074996948242188,-30.862499237060547,-45.599998474121094,-53.6499938964844,4,-0.13007441489273364,-1.1855723944388687,233.1499938964844,1.3907984692177418,232.9499969482422,-1.1592078173679972,226.8999938964844,-0.13007441489273364
2062,2007-12-10,235.1000061035156,237.8000030517578,232.8999938964844,233.6000061035156,292749.0,-0.0006375936088603984,-2.379288209790911,-0.8333319204848896,70.06172587557498,57.22353144470509,-7.0742464025547065,-12.728192722097901,-20.756181788498594,-39.61234409445572,20.159032147067858,4.900009155273409,2.113165100485901,11.177507019042935,-4.428277238528068,26.783291276613937,3.3746148902574475,18.98039914782842,-22.682821739933075,73.09243641863242,7.692941006889299,7.802892128785494,12,-8.350006103515597,-7.925003051757784,-29.187503814697237,-45.45000457763669,-68.95001220703122,0,-0.15652914545461383,1.3913091071932064,235.25,-1.1855723944388687,233.1499938964844,1.3907984692177418,232.9499969482422,-0.15652914545461383
2063,2007-12-11,229.25,238.0,228.1499938964844,237.0500030517578,380637.0,-0.02488305381387279,1.0309297324677187,-5.200002034505208,65.98837020183592,60.88484831423789,0.996960935159791,-6.652184869658328,-14.146433351661642,-33.67239008667386,19.826583919732155,9.850006103515597,2.853510111191923,4.96750106811524,-10.787875041614598,20.722877177845078,-2.910186986749693,12.845189122980173,-15.270846881337889,10.67966774366995,-56.264376667320946,7.877688054864922,12,1.4749984741210938,-2.0749969482421875,-22.1875,-39.599998474121094,-60.05000305175781,1,-0.10272629466415617,-2.379288209790911,235.1000061035156,1.3913091071932064,235.25,-1.1855723944388687,233.1499938964844,-0.10272629466415617
2064,2007-12-12,233.25,234.1000061035156,223.8000030517578,224.9499969482422,281981.0,0.017448200654307522,1.0599974670448866,-1.0641025390223815,66.53956345618329,62.74577548003941,-1.5339724686951115,-10.30637554903467,-17.50024349127682,-37.54789065944087,19.09677337904266,10.300003051757784,3.5312492231617227,8.412500762939459,-7.80191390011629,24.626915425995207,0.3052934314115987,16.51970809446732,-17.802596251563074,64.5051254970826,-4.574151338808136,8.10720733152787,12,-2.125,-6.0749969482421875,-24.462501525878906,-43.599998474121094,-68.60000610351562,2,-0.15005359056806,1.0309297324677187,229.25,-2.379288209790911,235.1000061035156,1.3913091071932064,235.25,-0.15005359056806
2065,2007-12-13,224.1000061035156,232.8999938964844,224.0,230.0,351879.0,-0.03922826965266624,-1.9180278660229726,-0.710842376766943,56.585370815866334,62.92633689724463,7.801529467840567,-0.9656780548685049,-7.645541805117745,-28.184829203597275,18.552163916660398,9.25,5.366770830998746,-0.8899932861328352,-17.011525448193964,15.231538875928294,-8.950759367163386,7.170772794897715,-7.2724467630903575,2.0478032542373765,-66.70163070842648,8.060766081030561,12,7.024993896484403,3.074996948242216,-7.212509155273409,-27.125007629394503,-49.550003051757784,3,-0.16220439586567847,1.0599974670448866,233.25,1.0309297324677187,229.25,-2.379288209790911,235.1000061035156,-0.16220439586567847
2066,2007-12-14,229.3000030517578,229.6499938964844,224.25,224.25,255465.0,0.023203912568571017,-1.1386101517719938,-0.8559336060952418,57.61905246310764,62.330423743670664,2.434248170430749,-5.9966349451366625,-12.260916517823262,-33.04754665480499,18.05916226097853,5.549987792968807,7.356655100466895,4.007503509521484,-12.203353497557828,20.218360516600796,-4.097924994018172,12.11293201306114,-11.175097454863561,38.73240269027553,-27.254702026294105,8.105428503539658,12,1.8249969482421875,-5.625,-4.887504577636719,-24.800003051757812,-56.350006103515625,4,-0.19428697103724824,-1.9180278660229726,224.1000061035156,1.0599974670448866,233.25,1.0309297324677187,229.25,-0.19428697103724824
2067,2007-12-17,222.25,228.5,222.1000061035156,226.3999938964844,206629.0,-0.03074576082830005,-1.8764135868931366,-0.8217804729919653,54.91679228427052,62.40082988423211,8.452747002999814,1.844976382209552,-4.8251109222919695,-25.72338293717314,18.208285171915733,7.199996948242216,7.6859518964895415,-3.484999847412098,-18.786671141218193,11.816671446393997,-11.135835494315131,4.165835799490935,-2.9055889220248616,0.94335820165043,-64.55731234661015,7.650835646903046,12,8.025001525878906,-0.34999847412109375,2.1624984741210938,-17.75,-52.30000305175781,0,-0.1829021097704585,-1.1386101517719938,229.3000030517578,-1.9180278660229726,224.1000061035156,1.0599974670448866,233.25,-0.1829021097704585
2068,2007-12-18,224.5,226.5,222.0,222.1499938964844,390470.0,0.01012373453318327,-2.396234237346692,-0.5662673637921165,51.34693379304849,61.45593537867371,6.511231734546186,0.3119210917499231,-6.769653487521765,-27.718482976296315,19.13259656940295,4.5,7.450477806545393,-1.6799995422363168,-16.240342711189157,12.880343626716524,-8.960171126712737,5.600172042240104,-4.009253769808851,20.661146602840454,-40.04427199736673,7.2801715844764185,12,5.724998474121094,-2.5999984741210938,0.3374977111816406,-20.0,-44.55000305175781,1,-0.25991094032746376,-1.8764135868931366,222.25,-1.1386101517719938,229.3000030517578,-1.9180278660229726,224.1000061035156,-0.25991094032746376
2069,2007-12-19,219.75,226.6000061035156,219.5500030517578,225.6000061035156,197165.0,-0.021158129175946505,-1.2560009765624909,-2.489357833906907,43.0807312955438,59.745347897261205,10.27212609510309,5.916578358197626,-1.8130624732391993,-22.70987532251945,19.96857557151699,7.050003051757784,6.388572729656175,-6.7799995422363395,-20.27890455901948,6.718905474546801,-13.529452050627924,-0.03054703384475488,18.699996948242188,1.4981055085980732,-52.49841802978308,6.749452508391572,12,9.25,2.1500015258789062,5.087497711181641,-15.25,-45.5,2,-0.23003414358024032,-2.396234237346692,224.5,-1.8764135868931366,222.25,-1.1386101517719938,229.3000030517578,-0.23003414358024032
2070,2007-12-20,213.8500061035156,222.6000061035156,212.3500061035156,219.1000061035156,305216.0,-0.02684866392029306,-1.4848484848484849,0.8974349611096953,35.53785346893673,55.74182151715196,14.69147643992821,12.28497483593381,4.029348439724032,-16.598923661684665,20.50682418395704,10.25,6.168849795858961,-12.5774940490723,-26.4424226569121,1.287434558767501,-19.509958352992214,-5.645029745152385,24.22199096679691,8.670526349213041,-39.03533825479841,6.932464303919901,12,11.324996948242216,8.04999542236331,11.524993896484403,-9.350006103515597,-44.20001220703122,3,-0.23006785505171135,-1.2560009765624909,219.75,-2.396234237346692,224.5,-1.8764135868931366,222.25,-0.23006785505171135
2071,2007-12-21,219.8500061035156,221.8999938964844,215.1000061035156,220.0,244490.0,0.028057048532865947,2.4430477544366376,0.028570265997029224,38.94340083284197,52.28422984573719,7.014956812604282,6.944230810820358,-1.9355228151378867,-22.273493980029855,20.87126636171799,8.049987792968807,5.1394209374729485,-6.76999435424807,-20.12279186410072,6.58280315560458,-13.446393109174409,-0.09359559932173056,17.193111328125042,46.43964603375256,3.4231208978188334,6.676398754926331,12,5.324996948242216,2.0499954223633097,5.799991607666044,-15.350006103515597,-41.8500061035156,4,-0.20604958741929003,-1.4848484848484849,213.8500061035156,-1.2560009765624909,219.75,-2.396234237346692,224.5,-0.20604958741929003
2072,2007-12-24,219.8500061035156,219.8500061035156,219.8500061035156,219.8500061035156,0.0,0.0,1.0,-0.0,43.98977960218391,49.839942001331416,5.16769167749419,7.331958677579252,-1.5966335298070362,-21.92639810475802,20.86183143365995,0.0,4.125663046933596,-6.777494812011753,-20.11408441954032,6.559094795516813,-13.445789615776022,-0.10920000824748399,16.205386875000045,52.63157894736842,10.262883931639749,6.668294803764277,12,3.375,2.0499954223633097,6.487491607666044,-15.350006103515597,-40.3500061035156,0,-0.2133273043130629,2.4430477544366376,219.8500061035156,-1.4848484848484849,213.8500061035156,-1.2560009765624909,219.75,-0.2133273043130629
2073,2007-12-27,218.6499938964844,223.0500030517578,213.8500061035156,213.8500061035156,113251.0,-0.005458322373055435,-2.833341810459893,100.0,36.710035092376685,46.52554996090846,5.259009310297586,9.233792087169974,-0.10982201397095537,-20.369172318787463,21.4180194219773,9.199996948242216,2.0577661204464164,-8.122506713867153,-21.016871456488815,4.771858028754508,-14.569689085177998,-1.6753243425563085,16.457183607031226,44.21044065241268,4.671805547426096,6.447182371310834,12,3.9750061035155966,3.250007629394503,7.4000053405761435,-14.149993896484403,-51.34999084472659,3,-0.22273038329604655,1.0,219.8500061035156,2.4430477544366376,219.8500061035156,-1.4848484848484849,213.8500061035156,-0.22273038329604655
2074,2007-12-28,216.8500061035156,218.6000061035156,215.0,216.1999969482422,182213.0,-0.008232279182321722,-1.360657377992327,0.13541891840341044,35.288818060679276,44.159266321443226,5.015439445738423,11.131969260419197,1.881367450100214,-18.449536535589914,21.54064492900391,3.6499938964844034,-0.06485197509076102,-9.622494506835977,-23.16406391080494,3.9190748971329867,-16.393279208820445,-2.8517098048515095,17.346884544000034,42.05608676121403,5.544411007739285,6.770784701984476,12,4.149993896484403,6.92499542236331,7.5374946594238565,-12.350006103515597,-48.49999999999997,4,-0.17016374506191534,-2.833341810459893,218.6499938964844,1.0,219.8500061035156,2.4430477544366376,219.8500061035156,-0.17016374506191534
2075,2008-01-02,208.9499969482422,218.8999938964844,207.3000030517578,215.1499938964844,152358.0,-0.03643075366805504,-1.442107258216074,-9.538322495833697,28.513068330705863,40.925268084509696,11.77912121995874,18.466603087833107,9.981435407435498,-10.453845525835504,21.581821669602792,11.599990844726591,-1.9154375450643215,-16.562503814697266,-32.16829990970396,-0.95670771969057,-24.3654018622006,-8.759605767193932,24.37301831751344,10.476151723710316,-20.377848801773823,7.802898047503344,1,8.950004577636719,13.925003051757812,13.687503814697266,-3.9499969482421875,-46.59999084472656,2,-0.16606842524547882,-1.360657377992327,216.8500061035156,-2.833341810459893,218.6499938964844,1.0,219.8500061035156,-0.16606842524547882
2076,2008-01-03,210.9499969482422,212.8999938964844,204.0500030517578,207.9499969482422,368094.0,0.009571668002921419,1.5652170067094373,-0.48387120591253535,30.84852657703391,38.25101633926118,7.713606248232622,15.609013496089489,8.29428945750061,-12.192277662647541,21.304092316640645,8.849990844726591,-4.244261457187633,-13.51000366210937,-30.0829231103707,3.0629157861519616,-21.79646338624002,-5.223543937978718,20.811637584673576,36.31575734991777,10.358306572257753,8.286459724130664,1,4.375007629394531,10.300003051757812,10.03750228881836,-5.9499969482421875,-44.09999084472656,3,-0.19578100805515064,-1.442107258216074,208.9499969482422,-1.360657377992327,216.8500061035156,-2.833341810459893,218.6499938964844,-0.19578100805515064
2077,2008-01-04,203.8000030517578,210.25,201.0500030517578,209.8999938964844,290215.0,-0.033894259302780005,1.7058802409990015,-2.0333302815755303,30.22532978314497,35.9041714492719,13.378090947301871,21.440373234857788,15.885215218813642,-4.879514087777466,20.79969375088952,9.899993896484375,-5.648723585916997,-19.124997711181635,-37.38367871028882,-0.8663167120744504,-28.254338210735227,-9.995657211628043,25.74470096266532,12.5,-14.754243070336067,9.129340499553594,1,10.025001525878906,15.949996948242188,15.574996948242188,1.1999969482421875,-36.850006103515625,4,-0.12659471376556142,1.5652170067094373,210.9499969482422,-1.442107258216074,208.9499969482422,-1.360657377992327,216.8500061035156,-0.12659471376556142
2078,2008-01-07,201.5,204.6000061035156,196.8999938964844,202.8500061035156,289766.0,-0.011285588897531507,2.1752587698600108,0.22131280814669904,24.66081157768346,33.857513702842965,13.491185692636577,22.91475609556798,18.461832319481687,-2.349425955805259,20.688259583755865,7.700012207031193,-7.753302465553048,-20.15500106811524,-40.64645964280794,0.3364575065774602,-30.400730355461576,-9.909271780768904,25.19523391815659,20.90911865234362,-1.565675058791495,10.24572928734635,1,8.474998474121094,16.17499542236328,17.875,3.7750015258789062,-28.199996948242188,0,-0.10918114143920599,1.7058802409990015,203.8000030517578,1.5652170067094373,210.9499969482422,-1.442107258216074,208.9499969482422,-0.10918114143920599
2079,2008-01-08,209.5,212.75,202.5500030517578,204.0,293178.0,0.03970223325062028,-1.428572466585044,-4.074055654768719,38.13007633860521,34.14553846613946,4.340801288627802,13.774067352762472,10.7935893514761,-10.017793757174502,20.084288477128727,11.25,-9.101244416909566,-10.982501220703114,-31.436281749661617,9.47127930825539,-21.20939148518238,-0.7556109562238476,13.61980511555592,57.27275501597998,30.883353795025286,10.226890264479255,1,0.47499847412109375,8.174995422363281,10.937503814697266,-4.224998474121094,-34.649993896484375,1,-0.20143196634005822,2.1752587698600108,201.5,1.7058802409990015,203.8000030517578,1.5652170067094373,210.9499969482422,-0.20143196634005822
2080,2008-01-09,206.1000061035156,209.9499969482422,202.1000061035156,207.5,410640.0,-0.016229087811381437,1.4920654143132652,-0.2545443448153461,30.569515800515205,33.215106795880935,7.292759240739883,15.856615047408951,14.383062938263919,-6.133320034847856,19.15470136975199,7.849990844726591,-10.527441029517604,-13.029995727539102,-33.53417814185215,7.4741866867739475,-23.282086934695627,-2.7779045203825774,13.87342166575175,57.50007629394496,31.322335883107538,10.252091207156523,1,3.874992370605497,11.574989318847685,15.262496948242216,-0.7250061035155966,-28.95001220703122,2,-0.18316350743356935,-1.428572466585044,209.5,2.1752587698600108,201.5,1.7058802409990015,203.8000030517578,-0.18316350743356935
2081,2008-01-10,204.6499938964844,210.5,203.0,207.3999938964844,205779.0,-0.007035478719505273,-1.4793438455252332,1.9642942779291155,33.733822441868554,32.07555600029035,7.107314869928416,15.701640435533847,15.825856175934092,-4.23188029629361,18.049035065906754,7.5,-11.127426705183865,-12.950007629394491,-32.950009621072894,7.049994362283911,-22.950008625233693,-2.95000663355529,12.554621808048978,48.895880224809616,18.719554640614078,10.000000995839207,1,5.32500457763669,13.025001525878878,17.475009918212862,9.875007629394503,-31.899993896484403,3,-0.20669430273408584,1.4920654143132652,206.1000061035156,-1.428572466585044,209.5,2.1752587698600108,201.5,-0.20669430273408584
2082,2008-01-11,198.3000030517578,208.3000030517578,196.3999938964844,204.6000061035156,361475.0,-0.03102854157884083,-1.3564324724473762,2.2909102006391944,27.491410376239287,31.05126436516397,11.26343824182436,20.18837784026323,22.1301536733543,2.480512747740306,17.12521958960694,11.900009155273409,-10.896441832320477,-17.45999832153319,-37.452250231617114,2.5322535885507307,-27.456124276575167,-7.463872366491216,16.46805803580969,11.62084676448449,-18.942857549380754,9.996125955041963,1,9.349990844726591,19.12499237060547,25.125,17.074996948242188,-19.400009155273438,4,-0.15859806588118663,-1.4793438455252332,204.6499938964844,1.4920654143132652,206.1000061035156,-1.428572466585044,209.5,-0.15859806588118663
2083,2008-01-14,205.6999969482422,207.5,198.8000030517578,199.0,317612.0,0.03731716481392544,-1.4507065258271457,-1.0634910639246118,38.45521350396766,31.4030860810849,2.048755265871904,11.524481404412825,14.906524072005482,-4.563859212902628,16.933199100331777,9.199996948242188,-11.213245090156306,-8.882504272460949,-28.295043041697085,10.530034496775187,-18.588773657079003,0.8237651121571048,6.496534732573679,56.88073137635151,21.70517171800399,9.706269384618063,1,1.949996948242216,11.724998474121094,19.662506103515625,9.925003051757812,-27.899993896484375,0,-0.18838114037381437,-1.3564324724473762,198.3000030517578,-1.4793438455252332,204.6499938964844,1.4920654143132652,206.1000061035156,-0.18838114037381437
2084,2008-01-15,198.25,204.6999969482422,196.5,202.1999969482422,237165.0,-0.0362177786036465,-1.2013423643554542,-0.5895520518525773,37.499993886702526,32.401633365084535,7.356490893212225,17.094358936624587,22.34195471721125,3.1437686511179663,17.464071735824344,9.199996948242188,-12.293200434356066,-14.582501220703136,-33.20363650984174,4.038634068435471,-23.893068865272426,-5.271933576133847,11.735016391009452,13.120604983669681,-24.358098775924965,9.310567644569298,1,6.399993896484403,19.17499542236328,27.150001525878906,18.324996948242188,-23.050003051757812,1,-0.12585118258886352,-1.4507065258271457,205.6999969482422,-1.3564324724473762,198.3000030517578,-1.4793438455252332,204.6499938964844,-0.12585118258886352
2085,2008-01-16,187.75,198.25,185.1000061035156,198.25,554464.0,-0.05296343001261039,1.5047607421875053,2.6582299018414863,26.00896185941022,31.86390395201523,16.240929337653768,26.06799786780317,32.74053908115843,13.9251888175352,18.350159958445975,13.149993896484403,-13.239576966307766,-23.265000915527338,-44.20680389141364,-2.323197939641034,-33.735902403470476,-12.7940994275842,20.333113241775948,10.433049343571643,-24.841751070151968,10.47090148794315,1,11.175003051757812,24.025001525878906,38.61250305175781,28.824996948242188,-10.75,2,-0.06870835630617511,-1.2013423643554542,198.25,-1.4507065258271457,205.6999969482422,-1.3564324724473762,198.3000030517578,-0.06870835630617511
2086,2008-01-17,184.75,194.5,183.0,189.1999969482422,501110.0,-0.015978695073235683,-1.8930828715708496,0.4238092331659226,24.892697304455012,31.271389232160796,16.91211280472089,26.94055161156274,35.55865082202811,17.184037589055407,19.335399197937235,11.5,-14.16461063795785,-24.03750076293946,-46.23010082317336,-1.8449007027055586,-35.13380079305642,-12.941200732822495,19.949996948242188,6.916995213083234,-25.081552257302523,11.096300030116955,1,13.125,25.974998474121094,41.61250305175781,32.775001525878906,-9.649993896484375,3,-0.04113670421388704,1.5047607421875053,187.75,-1.2013423643554542,198.25,-1.4507065258271457,205.6999969482422,-0.04113670421388704
2087,2008-01-18,181.6000061035156,187.8000030517578,178.85000610351562,184.9499969482422,634433.0,-0.01705003462237842,-1.0226002727619126,0.7528074476657529,24.217118731895425,31.222090027073232,18.530556482585382,28.342118123621816,38.50735756515829,20.599545234469446,20.812097813737353,8.949996948242188,-14.08368798601822,-25.154994964599638,-49.497850796577694,-0.8121391326215814,-37.326422880588666,-12.98356704861061,19.193991394042996,9.598605884301506,-19.993711634703757,12.171427915989026,1,14.199996948242216,26.824996948242216,44.87499618530276,35.949996948242216,-7.100006103515597,4,-0.04873351214796173,-1.8930828715708496,184.75,1.5047607421875053,187.75,-1.2013423643554542,198.25,-0.04873351214796173
2088,2008-01-21,166.14999389648438,179.0,165.39999389648438,179.0,643878.0,-0.0850771568709332,1.1167314620644122,3.835833200482784,20.350870054367704,29.246622662157954,31.780945446804623,41.31478770711831,53.44506233211655,36.30456779013784,22.642747664645107,16.20001220703122,-14.794209083727196,-37.68750686645507,-66.62800827145131,-8.747005461458826,-52.15775756895317,-23.21725616395696,30.255205322265624,1.908396798372396,-25.028870543759226,14.470250702498118,1,21.800003051757812,35.55000305175781,60.81250762939453,51.40000915527344,8.650009155273438,0,0.07673789027006261,-1.0226002727619126,181.6000061035156,-1.8930828715708496,184.75,1.5047607421875053,187.75,0.07673789027006261
2089,2008-01-22,169.1999969482422,175.0,152.0500030517578,166.14999389648438,911650.0,0.01835692545169776,2.1331034274447638,-0.23735421035507245,25.356476746284812,28.667396100576802,25.0471951283387,36.13625439004477,49.53689437996633,33.47401460086857,25.158223030113223,22.949996948242188,-14.9646611621813,-32.110003662109364,-63.889370853274755,-0.33063647094397197,-47.999687257692045,-16.220320066526682,21.004161206054675,37.12120136219381,7.767040170115216,15.889683595582692,1,12.075004577636719,23.87500762939453,59.750003814697266,48.80000305175781,2.5,1,0.050827460157380155,1.1167314620644122,166.14999389648438,-1.0226002727619126,181.6000061035156,-1.8930828715708496,184.75,0.050827460157380155
2090,2008-01-23,164.64999389648438,173.0,162.5500030517578,169.1999969482422,416238.0,-0.026891271476497947,-1.3885748963708433,-1.4918027866022963,22.17547791464432,27.383135597551885,25.81378171698006,38.80065601860224,52.71167268503655,38.2040686251253,27.860116694361274,10.449996948242188,-14.794630403771464,-34.20000610351562,-69.33233083526284,0.9323186282315987,-51.76616846938924,-16.633843737641996,17.92333323730469,29.681959365248705,1.1584757882159984,17.56616236587361,1,15.525009155273438,27.82500457763672,64.50000762939453,55.225006103515625,5.25,2,0.06407533217638983,2.1331034274447638,169.1999969482422,1.1167314620644122,166.14999389648438,-1.0226002727619126,181.6000061035156,0.06407533217638983
2091,2008-01-24,174.5500030517578,177.9499969482422,169.0,170.0,618348.0,0.06012760110697357,-1.7328222223775278,-1.0,32.98429561036923,27.99345617912188,12.510709474790048,26.70189552649174,41.95994703660935,28.43892155279974,30.43074372507084,13.300003051757812,-16.20825919101094,-22.03499679565431,-57.307518459596,13.23752486828738,-39.67125762762515,-4.398735963683464,-22.5,62.93706293706294,31.04885460283743,17.63626083197084,1,5.224998474121094,16.29999542236328,54.599998474121094,46.19999694824219,-5.5500030517578125,3,0.014036075081108379,-1.3885748963708433,164.64999389648438,2.1331034274447638,169.1999969482422,1.1167314620644122,166.14999389648438,0.014036075081108379
2092,2008-01-25,172.9499969482422,180.6000061035156,172.0,176.0,538749.0,-0.009166462764490402,-2.4747520830571736,-0.6703298914446878,33.25513317206452,27.415669475577086,11.327911490006102,25.937968904768752,42.715605277464704,30.111566720128053,32.997891633910534,8.600006103515597,-17.07575168705347,-21.290002441406244,-56.28500518102112,13.705000298208631,-38.787503811213696,-3.7925010715987924,-20.38199401855468,73.20487447442704,38.27850538578797,17.497501369807445,1,5.4250030517578125,17.32500457763672,54.45000457763672,47.80000305175781,-10.449996948242188,4,0.012431391692460547,-1.7328222223775278,174.5500030517578,-1.3885748963708433,164.64999389648438,2.1331034274447638,169.1999969482422,0.012431391692460547
2093,2008-01-28,169.9499969482422,171.6999969482422,166.6999969482422,168.60000610351562,561593.0,-0.017346054078843376,1.0618595622449654,-0.44261950621607427,25.358258235704042,26.066587736577254,9.748651112543655,26.45898412031849,44.97856613991246,33.13476567280682,34.99924544643021,6.25,-18.457573819068728,-21.85500259399413,-56.47370891900883,12.76370373102057,-39.16435575650149,-4.5456494314867655,-16.26071389160157,62.69699468694907,29.333350512307966,17.309353162507353,1,5.200004577636719,19.37500762939453,56.13750457763672,50.80000305175781,-12.75,0,0.026772598608186593,-2.4747520830571736,172.9499969482422,-1.7328222223775278,174.5500030517578,-1.3885748963708433,164.64999389648438,0.026772598608186593
2094,2008-01-29,179.9499969482422,181.5,169.9499969482422,169.9499969482422,434779.0,0.05884083659645767,-1.3100006103515625,7.407457642444587,34.94530643453402,27.05951491159101,-3.4868753016687606,14.28519507515523,34.3393082286982,23.336901679575817,36.6271548499289,11.550003051757812,-18.761897057902274,-10.010002136230469,-42.898549591793085,22.878545319332147,-26.454275864011777,6.434271591550839,-25.184284969726576,91.82056305343315,58.96909993510071,16.444273727781315,1,-6.674995422363281,9.375007629394531,46.11250305175781,41.650001525878906,-16.099990844726562,1,-0.02861902741774225,1.0618595622449654,169.9499969482422,-2.4747520830571736,172.9499969482422,-1.7328222223775278,174.5500030517578,-0.02861902741774225
2095,2008-01-30,174.25,181.1999969482422,173.0,178.6999969482422,362508.0,-0.031675448985318044,-1.3597123881662,-0.44499969482421875,33.31504288707657,27.995331087437847,0.10813282743291097,18.184597573126354,39.356094107921734,29.281390536645063,37.453545078384636,8.199996948242188,-20.703742924920675,-13.974999237060558,-46.30177872797515,18.35178025385403,-30.138388982517853,2.1883905083967363,-17.880230740195316,51.01352361451771,19.357478370393345,16.163389745457298,1,-4.3249969482421875,13.300003051757812,51.20000076293945,47.349998474121094,-12.300003051757812,2,-0.01463416385513805,-1.3100006103515625,179.9499969482422,1.0618595622449654,169.9499969482422,-2.4747520830571736,172.9499969482422,-0.01463416385513805
2096,2008-01-31,169.64999389648438,178.85000610351562,166.0,175.0,639758.0,-0.02639888725116568,-1.031622498582681,1.2022493870763111,33.96754207864106,29.07871145929847,2.6160562241736045,20.58739362953571,43.13442700933825,34.21419007163166,38.1468634592825,12.850006103515625,-22.3497432881139,-16.51000518798827,-47.98988676013553,14.969876384158994,-32.249945974061916,-0.7700644019146239,-11.772410792267976,23.548347719254032,-10.202404709616275,15.739940786073637,1,-2.8749923706054688,17.900009155273438,53.887508392333984,51.95000457763672,-8.949996948242188,3,0.0014736222162941015,-1.3597123881662,174.25,-1.3100006103515625,179.9499969482422,1.0618595622449654,169.9499969482422,0.0014736222162941015
2097,2008-02-01,178.0,178.0,172.6999969482422,175.3000030517578,351478.0,0.04921901800132433,2.92593262389303,-0.5046717510224803,34.66224437947022,30.668864162087637,-7.038485482402109,10.7569247824772,34.36037810230829,26.396606988058522,38.59200935743466,8.350006103515625,-22.13827551659932,-6.869998931884766,-37.40661309036051,23.666615226590977,-22.138306011122637,8.398308147353106,-18.705071882036577,77.41935483870968,44.66962303407502,15.268307079237873,2,-11.224998474121094,9.550003051757812,45.53750228881836,43.599998474121094,-16.050003051757812,4,-0.050561797752809,-1.031622498582681,169.64999389648438,-1.3597123881662,174.25,-1.3100006103515625,179.9499969482422,-0.050561797752809
2098,2008-02-04,179.5,181.5,178.25,179.89999389648438,241839.0,0.008426966292134797,-1.2413840276973913,-0.1481460550334281,38.8856005574566,32.172100141106725,-7.203125048246136,7.930851252236494,32.374098765883275,25.364918767196286,38.52017207885877,3.5,-21.53695908008399,-4.269998931884771,-33.85442859649089,25.31443073272135,-19.062213764187845,10.522215900418303,-18.872767569114387,87.09677419354838,49.72163780660341,14.792214832303062,2,-7.474998474121094,8.050003051757812,43.062503814697266,42.099998474121094,-13.25,0,-0.09470752089136492,2.92593262389303,178.0,-1.031622498582681,169.64999389648438,-1.3597123881662,174.25,-0.09470752089136492
2099,2008-02-05,167.3000030517578,181.0,166.25,179.39999389648438,467397.0,-0.06796655681471975,-1.0774652352056875,30.25043869687953,38.117380028815255,33.94342259823683,5.251238601828106,17.71551294734985,44.02790359265083,37.95666095195111,40.08891016892828,14.75,-20.9190097312692,-14.359996032714832,-42.18489436972956,13.464902304299898,-28.272445201222183,-0.4475468642074816,-5.420404566725324,8.38711646295363,-31.057766869611854,13.912449168507365,2,6.4499969482421875,18.17499542236328,54.96249771118164,54.29999542236328,3.3000030517578125,1,-0.0603706271325708,-1.2413840276973913,179.5,2.92593262389303,178.0,-1.031622498582681,169.64999389648438,-0.0603706271325708
2100,2008-02-06,168.35000610351562,170.0,165.0500030517578,165.0500030517578,336831.0,0.006276168754360212,-1.9999953761288025,-0.27272773129378236,40.249710609298965,34.750690931451246,5.343168119667439,14.432319799028562,42.331098993575154,37.235036946663,41.71913280121423,4.9499969482421875,-18.23060341519971,-11.422492980957031,-37.32172052693437,14.476734565020308,-24.3721067539457,1.5271207920316385,-5.293183527585086,20.060812546901076,-22.527925709141094,12.949613772988666,2,4.924995422363281,17.12499237060547,54.03749465942383,53.24999237060547,0.5999908447265625,2,-0.026730025760931864,-1.0774652352056875,167.3000030517578,-1.2413840276973913,179.5,2.92593262389303,178.0,-0.026730025760931864
2101,2008-02-07,162.35000610351562,168.14999389648438,161.1999969482422,168.14999389648438,333863.0,-0.03564003434790908,1.3965557157439465,-1.757570433118015,38.93042522073904,35.38127893685953,10.538882146718947,18.02497570913414,47.59801728640906,43.60131724917244,43.599798375052565,7.1500091552734375,-16.490314962550855,-15.3074935913086,-39.50556443963313,8.890577257015934,-27.406529015470852,-3.208458167146347,19.149993896484375,5.665068878764805,-39.39903699655414,12.099035424162263,2,8.999992370605469,20.12499237060547,58.03749465942383,59.24999237060547,6.899993896484375,3,-0.002463869049800893,-1.9999953761288025,168.35000610351562,-1.0774652352056875,167.3000030517578,-1.2413840276973913,179.5,-0.002463869049800893
2102,2008-02-08,166.85000610351562,168.3000030517578,163.0,164.9499969482422,199058.0,0.027717892398049893,1.2083332008786514,-0.32758847485451503,50.460534161804944,38.17042070642629,5.679905025964217,11.645061780747085,42.28283120597118,39.5198372928827,44.906281722786986,5.9499969482421875,-13.787926203522773,-9.234993743896496,-31.818547905418882,13.34856041762589,-20.52677082465769,2.0567833368646973,14.243993835449231,27.832553230991724,-21.75314012264263,11.29177708076119,2,4.499992370605469,15.549995422363281,51.437496185302734,54.74999237060547,-4.3000030517578125,4,-0.03685950812286998,1.3965557157439465,162.35000610351562,-1.9999953761288025,168.35000610351562,-1.0774652352056875,167.3000030517578,-0.03685950812286998
2103,2008-02-11,166.9499969482422,167.8000030517578,163.5500030517578,166.3000030517578,238464.0,0.0005992858319976424,2.6170118823453024,0.342100402348236,48.45995931826129,39.672048804618214,5.710088763018803,8.952150989645219,41.47934850205206,39.63243051748694,46.283369054058475,4.25,-12.799291037698708,-7.197502899169933,-25.28444184984653,10.889436051506664,-16.24097237450823,1.8459665761683652,13.746122930908228,29.040399564430995,-21.208132510474147,9.043469475338298,2,4.400001525878906,15.450004577636719,49.83750534057617,54.650001525878906,-0.0500030517578125,0,-0.02994908710031363,1.2083332008786514,166.85000610351562,1.3965557157439465,162.35000610351562,-1.9999953761288025,168.35000610351562,-0.02994908710031363
2104,2008-02-12,173.3000030517578,174.1999969482422,165.0,169.4499969482422,266415.0,0.03803537717634242,2.256639605917716,5.923141931546082,55.77822757952457,42.16795821489021,-1.8801361102925114,0.671544885284618,34.25624425031029,33.40874943954651,47.17693954121245,9.199996948242188,-11.551462006444638,0.4000030517578068,-13.686684076639352,14.486690180154966,-6.643340512440773,7.443346615956386,7.00619436877443,93.07697002704327,38.56517287947963,7.04334356419858,2,-1.9500045776367188,9.099998474121094,40.524993896484375,48.29999542236328,-10.100006103515625,1,-0.040680917066413746,2.6170118823453024,166.9499969482422,1.2083332008786514,166.85000610351562,1.3965557157439465,162.35000610351562,-0.040680917066413746
2105,2008-02-13,174.85000610351562,176.75,170.10000610351562,171.9499969482422,262186.0,0.00894404514981395,-1.0151524609455376,0.7532479370942555,50.225566152571794,43.97440533421585,-3.728130505459575,-1.9968236897636302,31.662292240464552,32.00973766213775,47.058028860844146,6.649993896484375,-9.280762763255467,2.595005798339855,-9.695552104124545,14.885563700804255,-3.550273152892345,8.740284749572055,5.074067307570829,87.78139213117649,32.91697719450666,6.1452789512322035,2,-3.5000076293945312,6.424995422363281,38.97499084472656,48.09999084472656,-13.25,2,-0.02430654762164486,2.256639605917716,173.3000030517578,2.6170118823453024,166.9499969482422,1.2083332008786514,166.85000610351562,-0.02430654762164486
2106,2008-02-14,177.14999389648438,179.6999969482422,175.5,177.8000030517578,360779.0,0.013154061839763864,-1.126582376278166,-0.2241403804161953,53.124997871262586,46.025822388859446,-5.422607805981983,-5.159930761365587,28.199441389473776,29.858882798683794,46.64376778666494,4.8499908447265625,-8.481525838931788,5.274993896484375,-5.798659564509052,16.3486473574778,-0.26183283401232416,10.811820626981074,-15.949996948242188,84.73051785781182,30.8564752756146,5.536826730496707,2,-5.799995422363281,4.125007629394531,36.67500305175781,45.80000305175781,-10.599990844726562,3,-0.04628844047848946,-1.0151524609455376,174.85000610351562,2.256639605917716,173.3000030517578,2.6170118823453024,166.9499969482422,-0.04628844047848946
2107,2008-02-15,172.75,179.3000030517578,170.5,176.5500030517578,298913.0,-0.024837674558744083,-1.120481883411864,5.846076198971807,52.0408188232091,47.487513307276394,-2.062541082624648,-1.5356877515507676,31.280873394506727,34.303303752003956,46.06456771818555,8.800003051757812,-7.083410128664866,1.3175003051757699,-8.78457145224408,11.41957206259562,-3.7335355735341693,6.368536183885709,-11.180003051757808,56.96594690506289,4.03412241733561,5.05103587870993,2,-1.6500015258789062,7.4250030517578125,41.07499694824219,50.19999694824219,-7.25,4,-0.02026049204052094,-1.126582376278166,177.14999389648438,-1.0151524609455376,174.85000610351562,2.256639605917716,173.3000030517578,-0.02026049204052094
2108,2008-02-18,178.89999389648438,179.39999389648438,174.3000030517578,174.3000030517578,187047.0,0.035600543539706875,-1.2173917370175642,-1.2105229343430897,49.18918664154563,48.71771404202421,-9.28277985843377,-7.042584620240689,24.101603580244642,28.34971168733432,44.7096701844556,6.649993896484375,-5.227850901867754,6.829994201660156,-3.475617786650105,17.135606189970417,1.6771882075050257,11.982800195815287,-16.967396948242197,94.55780123918001,44.62240889025752,5.152805994155129,2,-8.449996948242188,0.8750076293945312,33.63750076293945,43.80000305175781,-7.0,0,-0.09139179095884731,-1.120481883411864,172.75,-1.126582376278166,177.14999389648438,-1.0151524609455376,174.85000610351562,-0.09139179095884731
2109,2008-02-19,177.8000030517578,181.3000030517578,173.8000030517578,178.14999389648438,190183.0,-0.006148635451396656,1.2556359923361977,-0.07608511767535203,52.95095952829904,50.128963921913105,-7.304921680708418,-5.549809714616458,23.943275556706,29.57703487990932,42.64106267300663,7.5,-4.021038263555596,5.3000030517578125,-5.216898634382062,15.816904737897687,0.041552208687875236,10.55845389482775,-15.512058103515642,68.74999148504843,18.168130241190077,5.258450843069941,2,-6.5500030517578125,0.5749969482421875,34.737491607666016,44.899993896484375,-7.350006103515625,1,-0.06130488733512807,-1.2173917370175642,178.89999389648438,-1.120481883411864,172.75,-1.126582376278166,177.14999389648438,-0.06130488733512807
2110,2008-02-20,175.1999969482422,177.8000030517578,173.0500030517578,177.8000030517578,152032.0,-0.014623206180478854,2.653837576440485,7.428783188734359,54.77214539177841,51.8891550520286,-4.057779013340195,-2.2334065208921174,25.222359198830702,32.28096698271497,40.483157243385236,4.75,-3.5486195281362427,2.172496795654297,-7.726754208297109,12.071747799605703,-2.777128706321406,7.12212229763,-12.151569675859378,43.518477964478116,-10.049901452649046,4.949625501975704,2,-3.0499954223632812,-0.04999542236328125,35.83749771118164,47.5,-5.5500030517578125,2,-0.06849315187799376,1.2556359923361977,177.8000030517578,-1.2173917370175642,178.89999389648438,-1.120481883411864,172.75,-0.06849315187799376
2111,2008-02-21,177.0,180.25,176.4499969482422,177.10000610351562,182825.0,0.010273990200408312,-5.333273994201719,0.03846379567355658,49.03100729346805,51.7303187333245,-3.979642247859317,-4.047993624917439,22.027415487656413,30.57166280820485,38.873405178475934,5.0500030517578125,-1.9775836739257215,3.8499999999999943,-6.188239259464893,13.888239259464882,-1.1691196297324495,8.869119629732438,-13.221509696442183,60.18516817865211,9.235815365115236,5.019119629732443,2,-4.5749969482421875,-3.7249984741210938,28.35000228881836,40.05000305175781,-5.350006103515625,3,-0.087005615234375,2.653837576440485,175.1999969482422,1.2556359923361977,177.8000030517578,-1.2173917370175642,178.89999389648438,-0.087005615234375
2112,2008-02-22,175.10000610351562,175.89999389648438,171.85000610351562,174.60000610351562,268595.0,-0.010734428793697015,2.857176073940592,-4.999694842844065,45.76923415505873,51.43134927074643,-0.8787244136812546,-2.0855973663043414,22.48646546646762,32.55781635890304,37.72953055873863,5.149993896484375,-0.6893552259091678,1.8425056457519418,-8.232696542720959,11.917707834224842,-3.1950954484844942,6.880106739988378,-10.620655290029816,34.39154549784843,-11.490297039386654,5.037601094236449,2,-1.9500045776367188,-5.1750030517578125,29.199993133544922,40.899993896484375,-4.70001220703125,4,-0.048829256160637824,-5.333273994201719,177.0,2.653837576440485,175.1999969482422,1.2556359923361977,177.8000030517578,-0.048829256160637824
2113,2008-02-25,174.5,178.4499969482422,172.8000030517578,177.0,301364.0,-0.0034266481016620443,1.0925926972483286,-5.0,58.91089202399257,51.77942309790954,1.0112163783060737,-1.1881561127856912,21.79743842205056,33.14875855255963,36.12079193895733,5.649993896484375,1.3298012120971237,1.0149993896484375,-8.950627536697766,10.980626315994641,-3.9678140735246643,5.997812852821539,-9.34782309698332,28.042272510757854,-21.649545028831028,4.982813463173104,2,1.2000045776367188,-7.724998474121094,27.612503051757812,39.42500305175781,0.350006103515625,0,-0.0515759312320917,2.857176073940592,175.10000610351562,-5.333273994201719,177.0,2.653837576440485,175.1999969482422,-0.0515759312320917
2114,2008-02-26,174.8000030517578,177.89999389648438,173.60000610351562,175.1999969482422,251960.0,0.001719215196319901,-2.071433242506812,0.15999755859375,58.133670142901614,52.658101319057295,1.057580322589672,-1.9961077022654194,20.05635952851992,32.7543229200017,35.804986490183374,4.29998779296875,1.9001263307587806,1.5725021362304688,-7.945869043336785,11.090873315797722,-3.186683453553144,6.331687726014081,-9.001913102791491,35.11903680640579,-17.56408595572929,4.759185589783621,2,1.0999984741210938,-8.025001525878906,20.024993896484375,32.399993896484375,-1.3000030517578125,1,-0.01659044110207908,1.0925926972483286,174.5,2.857176073940592,175.10000610351562,-5.333273994201719,177.0,-0.01659044110207908
2115,2008-02-27,171.6999969482422,176.39999389648438,167.0,175.4499969482422,422766.0,-0.017734588383260586,2.327435062304539,9.375143053330282,62.7210812610782,53.724332806814594,4.094330183917123,0.9518660263634615,21.944532367688737,35.81595715415182,35.68266733581516,9.399993896484375,2.6464289983056233,-1.4000038146972713,-10.929014812102736,8.129007182708193,-6.1645093134000035,3.364501684005461,-5.281830475164213,35.47167508107311,-22.202244380701423,4.764505498702732,2,2.4500045776367188,-0.34999847412109375,15.475006103515625,28.82500457763672,1.5,2,-0.007280139908079297,-2.071433242506812,174.8000030517578,1.0925926972483286,174.5,2.857176073940592,175.10000610351562,-0.007280139908079297
2116,2008-02-28,169.89999389648438,172.0,167.60000610351562,168.3000030517578,289184.0,-0.010483419241413383,-1.9333441840829675,-0.42666422526041664,54.47869146314139,53.995207544584844,5.3168980919469675,2.921337244008157,22.319163494288205,37.47013054931486,35.12707689646785,4.399993896484375,2.2303702686856752,-3.2125068664550724,-12.723100537259882,6.298086804349737,-7.967803701857491,1.5427899689473463,-2.899993896484375,25.327464361722683,-34.62905824829864,4.75529683540241,2,4.250007629394531,1.4500045776367188,16.425006866455078,30.62500762939453,0.3000030517578125,3,-0.0014714538492115459,2.327435062304539,171.6999969482422,-2.071433242506812,174.8000030517578,1.0925926972483286,174.5,-0.0014714538492115459
2117,2008-02-29,169.0,170.85000610351562,166.14999389648438,169.5,374698.0,-0.005297197932995323,1.937496423734956,-0.31250178814957513,52.94118162167038,54.41209587570982,6.290530674808792,3.2807059312894467,21.981216818679854,38.1537122822362,34.586815124678566,4.70001220703125,2.1784079282038817,-3.662500762939459,-13.050276976224069,5.725275450345151,-8.356388869581764,1.0313873437028462,12.300003051757812,23.17077558048513,-39.015301182326354,4.693888106642311,2,4.724998474121094,2.3499984741210938,16.3125,31.525001525878906,3.0,4,0.01568043725730406,-1.9333441840829675,169.89999389648438,2.327435062304539,171.6999969482422,-2.071433242506812,174.8000030517578,0.01568043725730406
2118,2008-03-03,162.5,167.4499969482422,162.14999389648438,166.4499969482422,248814.0,-0.038461538461538436,-1.2795667168729061,7.899993896484375,34.571417485446375,52.36992453761508,11.420537505071309,8.898013014282299,27.069686703331882,44.34062245005035,34.631247264947135,6.850006103515625,1.5131052693053277,-9.312500762939464,-19.160761646394718,0.5357601205157891,-14.236631204667077,-4.388370321211852,18.497002868652345,2.222260974702381,-53.74069655888452,4.924130441727626,3,8.699996948242188,8.849998474121094,21.825000762939453,34.525001525878906,4.0500030517578125,0,0.04861534705528836,1.937496423734956,169.0,-1.9333441840829675,169.89999389648438,2.327435062304539,171.6999969482422,0.04861534705528836
2119,2008-03-04,157.1999969482422,164.8000030517578,155.14999389648438,162.5500030517578,538695.0,-0.032615403395432674,-1.0423273417770573,1.3544329713713992,27.22578567043601,49.309217901910365,15.076595918975755,14.126842835110892,31.02060057322109,49.26878873137116,34.147989558850675,9.650009155273438,1.0760807074789511,-14.107503509521479,-25.794259644137185,-2.4207473749057726,-19.950881576829346,-8.264125442213611,23.043125561523425,9.647073184742647,-40.544066036596256,5.843378067307854,3,10.5,11.125,25.037506103515625,38.05000305175781,6.0,1,0.11227741410888625,-1.2795667168729061,162.5,1.937496423734956,169.0,-1.9333441840829675,169.89999389648438,0.11227741410888625
2120,2008-03-05,163.85000610351562,164.0,157.8000030517578,158.3000030517578,337892.0,0.042302858043075764,1.1196603935991236,-1.0373825645003965,34.57078200751822,47.70252620347149,7.428459927165676,7.507323716353085,23.261164164750028,42.182841050799055,33.573960514858484,6.8000030517578125,0.5097315687788182,-7.232494354248047,-19.325217061037023,4.860228352540929,-13.278855707642549,-1.1861330008535447,14.88752868945312,51.63210122052156,5.569957605387053,6.046361353394493,3,2.9499893188476562,4.4749908447265625,17.449996948242188,31.399993896484375,-3.350006103515625,2,0.05889529165099816,-1.0423273417770573,157.1999969482422,-1.2795667168729061,162.5,1.937496423734956,169.0,0.05889529165099816
2121,2008-03-06,161.9499969482422,165.60000610351562,160.89999389648438,164.9499969482422,278366.0,-0.011596027369526363,1.1860428805632244,-0.5405402433156918,36.69951062909399,46.69477914503097,7.788123335927509,9.88251008313074,23.81336628120326,43.64341284775847,32.65925368860984,4.70001220703125,-0.39773265775687605,-9.112503051757812,-21.267202286287045,3.04219618277142,-15.189852669022429,-3.0351534344931963,15.372285390937492,43.31208767285182,-1.314171900623883,6.077349617264613,3,4.849998474121094,6.375,16.787506103515625,33.30000305175781,-0.25,3,0.06946588584126623,1.1196603935991236,163.85000610351562,-1.0423273417770573,157.1999969482422,-1.2795667168729061,162.5,0.06946588584126623
2122,2008-03-07,160.6999969482422,162.89999389648438,156.1999969482422,157.8000030517578,207901.0,-0.007718431760140643,-1.196718112914926,-0.9666646321614584,24.50982780662129,42.87243867643416,7.577529234626638,11.223581961364317,23.67324527174526,44.59233664610605,31.844101653969968,6.6999969482421875,-1.361804885804304,-10.055002593994146,-22.94722483580486,2.8372196478165677,-16.501113714899503,-3.6088914730887893,15.291948084375775,45.12196483532297,6.530324781062973,6.446111120905358,3,5.8249969482421875,7.625,16.462505340576172,34.55000305175781,6.9000091552734375,4,0.05911636702183465,1.1860428805632244,161.9499969482422,1.1196603935991236,163.85000610351562,-1.0423273417770573,157.1999969482422,0.05911636702183465
2123,2008-03-10,161.9499969482422,165.0,157.9499969482422,159.9499969482422,454741.0,0.007778469344978278,-1.3500010172526042,0.6896566239068896,27.894016858284516,39.512477200365595,4.872492278897653,10.097491894542031,21.05767398650937,43.023118637654136,30.848588533578724,7.0500030517578125,-2.1229948900939917,-8.555002593994146,-21.94230725583958,4.832302067851288,-15.248654924916877,-1.8613502630714152,12.791431016207753,65.07172352566685,29.043460531406183,6.6936523309227205,3,3.8249969482421875,6.375,15.212505340576172,33.30000305175781,6.850006103515625,0,0.06205621019535856,-1.196718112914926,160.6999969482422,1.1860428805632244,161.9499969482422,1.1196603935991236,163.85000610351562,0.06205621019535856
2124,2008-03-11,166.25,167.14999389648438,158.60000610351562,162.75,364161.0,0.026551424098711474,2.226417919041861,1.75,38.08257130886972,36.77486498345354,-0.8581123555647423,5.525536581379924,15.471938803408364,38.38574324934302,30.6215937513366,8.54998779296875,-2.5127695879150167,-3.902499389648426,-17.351056333192332,9.54605755389548,-10.62677786142038,2.821779082123527,7.315941920372012,91.7808753670123,54.35785261427025,6.7242784717719575,3,-2.6750030517578125,1.9749984741210938,13.53750228881836,29.0,5.75,1,0.0018045296346334005,-1.3500010172526042,161.9499969482422,-1.196718112914926,160.6999969482422,1.1860428805632244,161.9499969482422,0.0018045296346334005
2125,2008-03-12,170.60000610351562,173.1999969482422,169.39999389648438,170.6999969482422,384224.0,0.026165450246710575,-2.039983886817097,-0.028568812779017856,42.01996502277781,35.39056204563536,-6.012879723072189,0.8862440008528552,10.114918880052869,33.76813625812804,30.38447533090418,6.9499969482421875,-3.546876979480942,0.6600067138671761,-12.609134901846915,13.929148329581267,-5.974564093989869,7.2945775217242215,-15.45001220703125,84.70593620749081,48.09002419426953,6.634570807857049,3,-6.425010681152344,-2.3750076293945312,9.012493133544922,24.649993896484375,-0.3000030517578125,2,-0.04337637098783753,2.226417919041861,166.25,-1.3500010172526042,161.9499969482422,-1.196718112914926,160.6999969482422,-0.04337637098783753
2126,2008-03-13,168.9499969482422,169.25,165.8000030517578,167.60000610351562,218698.0,-0.009671800095201966,2.538463946163778,-13.50114451396307,42.28356192131069,34.206382078928726,-5.042021569206696,1.9925929618191844,10.653502679243047,35.18054591255216,30.664622280144073,4.8000030517578125,-4.688542342677778,-0.580002593994152,-13.410616911097605,12.250611723109301,-6.995309752545893,5.835304564557589,-13.439002990722656,75.0,36.52873649885473,6.41530715855173,3,-4.775001525878906,-0.7249984741210938,10.425003051757812,26.300003051757812,-0.5999908447265625,3,-0.05001478011763949,-2.039983886817097,170.60000610351562,2.226417919041861,166.25,-1.3500010172526042,161.9499969482422,-0.05001478011763949
2127,2008-03-14,169.25,172.35000610351562,166.75,169.0,225216.0,0.0017756913712743128,-1.357897306743421,0.1851864410611147,43.36284005259356,35.18320680861176,-5.92601673491157,1.493507191625497,9.453146088973028,34.74366719783859,30.399693277465325,5.600006103515625,-5.860580291165803,-0.10499954223632812,-12.845855083437897,12.63585599896524,-6.475427312837098,6.265428228364442,-13.385225982666014,74.09838066726434,32.890695161398924,6.37042777060078,3,-5.075004577636719,-1.0250015258789062,7.662498474121094,26.0,13.100006103515597,4,-0.044608585239337195,2.538463946163778,168.9499969482422,-2.039983886817097,170.60000610351562,2.226417919041861,166.25,-0.044608585239337195
2128,2008-03-17,162.5500030517578,167.89999389648438,162.5,163.1999969482422,291209.0,-0.03958639260408969,-13.399983723958334,-2.5999755859375,36.67030619164225,36.23259797763467,0.8736977108060557,7.2789973536166315,15.230518926146374,41.19378816354555,30.281541257162548,6.75,-6.749052017714803,-5.987496948242182,-18.238379619857966,6.263385723373602,-12.112938284050074,0.13794438756571026,-6.33852457580565,27.054790583440024,-14.306611487275916,6.125441335807896,3,2.149993896484375,5.674995422363281,14.324996948242188,32.69999694824219,18.399993896484375,0,0.031067382079038364,-1.357897306743421,169.25,2.538463946163778,168.9499969482422,-2.039983886817097,170.60000610351562,0.031067382079038364
2129,2008-03-18,166.89999389648438,168.0,164.1999969482422,167.3000030517578,297678.0,0.026760939791194538,3.2222184546263724,0.615404479083525,44.91525396332268,37.38198375050183,-2.1854757857862808,2.182429772715068,9.73152536471207,36.5951240259169,30.429229406457033,5.4499969482421875,-7.470779680825245,-1.0925056457519418,-12.552702696377423,10.36769140487354,-6.8226041710646825,4.637592879560799,-10.34874505108641,41.121450013191016,-0.9442751091038772,5.730098525312735,3,-2.1999969482421875,1.3250045776367188,9.975006103515625,28.350006103515625,19.350006103515625,1,0.011384117583921993,-13.399983723958334,162.5500030517578,-1.357897306743421,169.25,2.538463946163778,168.9499969482422,0.011384117583921993
2130,2008-03-19,163.1999969482422,169.9499969482422,163.0,169.1999969482422,213271.0,-0.022168945976936416,-1.1718761175881554,14.999656685103949,43.177195485513636,38.10172651232624,1.5786307989075112,5.204140780559612,12.325444096446176,39.96811934728021,30.407412772388437,6.9499969482421875,-7.01569396596193,-4.192502593994135,-15.315419812080336,6.930414624092066,-9.753961203037221,1.3689560150489513,-6.315773140787343,7.106563598903228,-35.54484949071246,5.561458609043095,3,1.5,5.025001525878906,13.675003051757812,32.05000305175781,23.5,2,0.053921588335253956,3.2222184546263724,166.89999389648438,-13.399983723958334,162.5500030517578,-1.357897306743421,169.25,0.053921588335253956
2131,2008-03-20,161.60000610351562,164.85000610351562,159.10000610351562,161.14999389648438,246238.0,-0.009803865653465582,-1.5274793083558025,-0.07500203450520833,42.57028998429387,40.10844453206764,3.4908552004076228,5.893405386112704,12.82470513362182,41.1374722123291,30.896890395115552,5.75,-5.718429087167294,-5.02249374389649,-15.455816269979096,5.410828782186115,-10.239155006937779,0.19416751914479846,-4.389466833245024,18.867924528301888,-25.163394506284416,5.216661263041298,3,3.9749908447265625,6.624992370605469,14.712493896484375,33.649993896484375,20.199996948242188,3,0.05383661274535623,-1.1718761175881554,163.1999969482422,3.2222184546263724,166.89999389648438,-13.399983723958334,162.5500030517578,0.05383661274535623
2132,2008-03-25,166.5500030517578,168.39999389648438,161.60000610351562,161.60000610351562,290148.0,0.030631168077254856,-1.747471509203059,10.999694832496948,54.19689302690953,43.03098632858153,-0.605752771832158,0.2846131910124825,7.013513614522623,35.79881331440885,30.794148661749887,6.79998779296875,-5.002815520233412,0.35500335693359375,-9.28635007270097,9.996356786568157,-4.465673357883702,5.1756800717508895,-9.01967462792777,68.66362428188702,18.544670615267066,4.820676714817283,3,-0.6500015258789062,1.6749954223632812,9.762496948242188,28.699996948242188,17.199996948242188,1,0.010807583421048816,-1.5274793083558025,161.60000610351562,-1.1718761175881554,163.1999969482422,3.2222184546263724,166.89999389648438,0.010807583421048816
2133,2008-03-26,165.5,167.10000610351562,164.5,166.5,184084.0,-0.006304431297017188,1.3636287973366625,-0.20202032656911312,59.43181837885825,45.40312489191358,1.1183852485579848,0.6596058705227392,6.933804582384823,36.51796330915988,31.0735352252848,2.600006103515625,-4.279716166025253,-0.24499969482423012,-9.058858999992538,8.568859610344077,-4.651929347408384,4.161929957759924,-7.656278205681701,58.98616863437238,3.592976760753963,4.406929652584161,3,0.6500015258789062,2.7249984741210938,10.137500762939453,29.75,23.5,2,0.10181272570100064,-1.747471509203059,166.5500030517578,-1.5274793083558025,161.60000610351562,-1.1718761175881554,163.1999969482422,0.10181272570100064
2134,2008-03-27,171.89999389648438,174.0,165.0,166.1999969482422,279691.0,0.03867065798479974,-1.2222247339598864,-5.6999969482421875,59.199986049107146,47.31201611706128,-4.9124726766400215,-6.291349888749664,-0.30465271185892107,29.76748307670246,30.998413832371053,9.0,-2.7705417332594777,6.299994659423817,-1.9649588121813792,14.564948131029013,2.167517923621233,10.4324713952264,-13.749146599087595,85.90599353190932,28.796249475781202,4.132476735802594,3,-5.3499908447265625,-3.6749954223632812,3.212505340576172,23.350006103515625,18.00000000000003,3,0.052646907347812855,1.3636287973366625,165.5,-1.747471509203059,166.5500030517578,-1.5274793083558025,161.60000610351562,0.052646907347812855
2135,2008-03-28,170.4499969482422,175.0,168.0500030517578,173.0500030517578,347615.0,-0.008435119253787482,1.1384605994591346,-0.45614166588588023,59.815245261316534,49.25998093261749,-3.8956628422809843,-5.206754376514368,0.6112426200166965,30.87256778199867,30.266432235806185,6.9499969482421875,-1.4331003454731785,4.912497711181629,-3.175235641040757,13.000231063404016,0.8686310350704218,8.956364387292837,-11.665183542741289,71.38361762035734,12.011020819621514,4.043866676111195,3,-3.399993896484375,-2.75,4.3625030517578125,24.800003051757812,18.449996948242216,4,0.09269582478523342,-1.2222247339598864,171.89999389648438,1.3636287973366625,165.5,-1.747471509203059,166.5500030517578,0.09269582478523342
2136,2008-03-31,169.64999389648438,171.3000030517578,167.64999389648438,170.3000030517578,244747.0,-0.004693476480382319,1.7547143737296382,0.25000293437562354,60.44340590488555,51.15782158287215,-3.3368259757129124,-4.665651383594707,0.9535496950269362,31.297949246648216,29.51352220879313,3.6500091552734375,-0.7979026942620351,4.124994659423834,-3.9350748695877087,12.185064188435376,0.09495989491804835,8.15502942392962,-9.892269295313525,60.07456313156043,-1.0551763540412864,4.030034764505777,3,-2.5999908447265625,-1.9499969482421875,4.000007629394531,25.600006103515625,15.400009155273438,0,0.10050105313980295,1.1384605994591346,170.4499969482422,-1.2222247339598864,171.89999389648438,1.3636287973366625,165.5,0.10050105313980295
2137,2008-04-01,171.64999389648438,172.8000030517578,168.35000610351562,169.5,284674.0,0.011788977730351924,-1.0000068579109431,-3.3076363294913027,61.12385204711046,53.87488223347973,-5.54354847452862,-6.805882314305137,-1.388793551832407,28.941532878842963,28.511129561857594,4.4499969482421875,-0.5821063448323969,5.992494964599615,-2.3888280028503743,14.373817932049604,1.8018334808746204,10.18315644832461,-10.977732771383785,68.09517996651786,7.155741713710157,4.190661483724997,4,-4.5999908447265625,-4.849998474121094,1.2000083923339844,23.600006103515625,10.850006103515625,1,0.05913200999817403,1.7547143737296382,169.64999389648438,1.1384605994591346,170.4499969482422,-1.2222247339598864,171.89999389648438,0.05913200999817403
2138,2008-04-02,170.39999389648438,173.3000030517578,169.35000610351562,173.25,233885.0,-0.0072822606725744254,1.6779529513996647,-1.3255879973314786,55.117133348686195,55.008424387409015,-3.4228778530407453,-5.200311374960307,-0.004644009535923033,29.761159223931713,27.0816910754847,3.9499969482421875,-0.2879019898080628,4.347495269775379,-4.151076666714232,12.84606720626499,0.09820930153057361,8.596781238020185,-8.868068438889821,53.99993896484375,-2.9127573244564076,4.249285968244808,4,-3.3499908447265625,-3.5999984741210938,1.1375083923339844,24.850006103515625,8.20001220703125,2,0.07834510904751313,-1.0000068579109431,171.64999389648438,1.7547143737296382,169.64999389648438,1.1384605994591346,170.4499969482422,0.07834510904751313
2139,2008-04-03,174.85000610351562,174.85000610351562,170.0,170.39999389648438,301525.0,0.026115096047095943,1.179772044603547,-1.561404448061335,55.22755306042932,56.34735300684409,-7.405337528069822,-8.706624153007908,-4.364357028407653,24.7186585172293,25.034851410196996,4.850006103515625,0.04592505296690774,7.915007019042974,-0.37608400479791726,16.206098042883866,3.7694615071225144,12.060552530963434,-12.509996173376749,97.95926840914281,42.72141029241453,4.1455455119204485,4,-7.8000030517578125,-8.32501220703125,-3.6125030517578125,20.17499542236328,3.6999969482421875,3,0.08092647070373693,1.6779529513996647,170.39999389648438,-1.0000068579109431,171.64999389648438,1.7547143737296382,169.64999389648438,0.08092647070373693
2140,2008-04-04,173.5,176.9499969482422,172.0,175.5,208049.0,-0.007720938269320854,1.020409434303046,-0.44943696937277977,55.63817110797741,57.799339798364485,-4.962484838014859,-6.953084916669468,-2.79119451257381,25.241165977550054,22.98909474400667,4.9499969482421875,1.3398480718941244,6.082501220703136,-2.568039869216989,14.733042310623262,1.7572306757430738,10.407771765663199,-10.400390665669448,62.9032707941951,9.745277174467596,4.325270544960059,4,-4.224998474121094,-7.450004577636719,-2.1624984741210938,21.525001525878906,1.9499969482421875,4,0.09452446049846919,1.179772044603547,174.85000610351562,1.6779529513996647,170.39999389648438,-1.0000068579109431,171.64999389648438,0.09452446049846919
2141,2008-04-07,173.1999969482422,175.85000610351562,172.3000030517578,174.4499969482422,132646.0,-0.0017291242176242783,-1.3278801704988894,0.625,54.894668952271175,57.876870456738004,-3.1782031934196198,-6.078704310468879,-2.5860758223928144,24.919879623617305,21.130324365441787,3.5500030517578125,1.9108754034421622,5.219998168945324,-3.396594444405565,13.836590782296213,0.9117018622698936,9.528294475620754,-8.992356604798715,56.39530241710121,5.642977094743536,4.308296306675441,4,-2.4749984741210938,-7.150001525878906,-0.4499969482421875,19.87500762939453,9.100006103515625,0,0.09064663524753924,1.020409434303046,173.5,1.179772044603547,174.85000610351562,1.6779529513996647,170.39999389648438,0.09064663524753924
2142,2008-04-08,170.1999969482422,173.6999969482422,168.0,173.25,258438.0,-0.017321016471475437,1.886076633947162,2.44000244140625,60.436555484963115,57.98850791297188,0.4402990766542416,-2.4564391416787146,0.3338041144554893,27.29639365975487,18.75120715259219,5.6999969482421875,2.86564908769887,1.7449981689453011,-6.203313660634251,9.693309998524853,-2.229157745844475,5.719154083735077,-4.972968076414816,24.580979870325823,-27.963986049900395,3.9741559147897725,4,0.7750015258789062,-4.150001525878906,2.5500030517578125,22.275001525878906,12.25,1,0.08725033119731207,-1.3278801704988894,173.1999969482422,1.020409434303046,173.5,1.179772044603547,174.85000610351562,0.08725033119731207
2143,2008-04-09,172.0,173.75,169.5,169.75,255762.0,0.01057581130453955,-2.090909090909091,-0.7377041799034445,57.478013476058926,57.79717762707763,-0.38075635769803284,-3.652164958746198,-1.4303409465712207,24.956079158869358,16.631087438957344,4.25,4.122668063060416,3.0425010681152287,-4.430767028829507,10.515769165059965,-0.694132980357125,6.779135116587582,-5.83513368205945,44.692752669436544,-8.9131529815225,3.7366340484723675,4,0.29999542236328125,-5.950004577636719,0.5374984741210938,18.849998474121094,13.0,2,0.061046511627907085,1.886076633947162,170.1999969482422,-1.3278801704988894,173.1999969482422,1.020409434303046,173.5,0.061046511627907085
2144,2008-04-10,166.5500030517578,170.85000610351562,164.5,170.85000610351562,244549.0,-0.03168602876884996,1.9534891148134348,-1.9111124674479167,54.67225318434062,57.225734062969195,4.7277050312087,1.919893807267556,3.670544654802285,29.826991274367913,15.055798645179818,7.5,4.236255830041614,-2.4224960327148324,-9.874055136079846,5.0290630706501815,-6.148275584397339,1.3032835189676746,10.399993896484375,16.46589200206392,-41.24467871543335,3.7257795516825087,4,4.174995422363281,-0.5000076293945312,4.724994659423828,23.724998474121094,22.949996948242188,3,0.0723506624494814,-2.090909090909091,172.0,1.886076633947162,170.1999969482422,-1.3278801704988894,173.1999969482422,0.0723506624494814
2145,2008-04-11,163.1999969482422,168.85000610351562,162.6999969482422,167.14999389648438,198453.0,-0.02011411613408709,-1.4848537159027506,0.9186032895087028,52.12764619108782,56.301760761436114,7.756864528404208,4.940380343195329,6.809070180018466,32.590117156891154,14.50527195190327,6.1500091552734375,4.103012458005537,-5.402501678466791,-13.238749802313322,2.4337464453797395,-9.320625740390057,-1.4843776165435258,13.501000061035143,3.8022787216044573,-56.39176483258562,3.918124061923269,4,6.625,3.375,4.8125,26.12500762939453,21.949996948242216,4,0.09405641170681989,1.9534891148134348,166.5500030517578,-2.090909090909091,172.0,1.886076633947162,170.1999969482422,0.09405641170681989
2146,2008-04-14,160.5,162.5,159.6999969482422,161.8000030517578,168186.0,-0.01654409925692879,1.0740786789264583,0.3291149509207431,41.44271655489125,54.11496792896731,10.082749372427969,7.351796566290119,9.410146711946027,34.646447731226345,13.712925046327618,3.5,3.4175410344927855,-7.679998779296881,-16.308492989807917,0.9484954312141554,-11.994245884552413,-3.3657516740413485,15.640957006835919,5.69397066186205,-51.22164225526842,4.314247105255524,4,7.8249969482421875,6.0749969482421875,7.062496185302734,28.82500457763672,23.449996948242188,0,0.09314639843141559,-1.4848537159027506,163.1999969482422,1.9534891148134348,166.5500030517578,-2.090909090909091,172.0,0.09314639843141559
2147,2008-04-15,161.6999969482422,163.3000030517578,159.35000610351562,160.60000610351562,173589.0,0.00747661649995135,-1.194448329794133,-0.8461448173057736,44.64788532616615,52.951718148687306,8.183499492329503,5.8574872682920045,7.853947054132732,32.96050421700551,13.313881749898826,3.9499969482421875,2.788331489728506,-6.102501678466808,-15.182696754425962,2.977693397492345,-10.6425992164464,-1.5624041404872173,13.454502455078114,16.3193877832149,-38.66814486524166,4.54009753797958,4,6.450004577636719,4.875,5.862499237060547,25.850006103515625,27.350006103515625,1,0.12739645326096927,1.0740786789264583,160.5,-1.4848537159027506,163.1999969482422,1.9534891148134348,166.5500030517578,0.12739645326096927
2148,2008-04-16,167.60000610351562,168.64999389648438,161.6999969482422,161.6999969482422,212962.0,0.03648737950911607,-1.3559275131057278,5.3636893284689755,43.85716565188542,51.68834176996021,2.06131251281127,0.3744060081469627,1.610592801262527,26.568795413548287,12.128085629339022,6.9499969482421875,2.2980937800625156,-0.4549926757812557,-9.194671031285452,8.28468567972294,-4.824831853533368,3.9148465019708567,6.290133835820313,71.73913043478261,19.809025483546023,4.369839177752099,4,0.5499954223632812,-0.1500091552734375,-0.17501068115234375,19.949996948242188,20.449996948242188,2,0.0886037607633181,-1.194448329794133,161.6999969482422,1.0740786789264583,160.5,-1.4848537159027506,163.1999969482422,0.0886037607633181
2149,2008-04-17,168.8000030517578,171.35000610351562,166.39999389648438,167.89999389648438,260752.0,0.007159886065284615,-1.5384618394231409,0.15254368791428194,47.625910147546875,50.79809055213459,-0.09736696888487018,-0.7124777052856928,0.46741833169667757,24.924591380207858,10.73821318228007,4.95001220703125,1.6070819687989513,0.6500038146972713,-8.078110320502276,9.378117949896819,-3.7140532529025165,5.014060882297059,3.9269261807125133,78.7499745686849,28.07105641885434,4.364057067599777,4,-1.1999969482421875,-1.0250015258789062,-1.7500076293945312,18.75,16.5,3,0.0959715441668263,-1.3559275131057278,167.60000610351562,-1.194448329794133,161.6999969482422,1.0740786789264583,160.5,0.0959715441668263
2150,2008-04-18,172.0,173.0,167.3000030517578,169.60000610351562,218116.0,0.018957327549697922,1.59091129776181,2.6666327585914584,53.16285943358098,50.60566727228013,-3.9476529221995236,-3.393377692846002,-2.671250252868475,21.244189073930812,9.625596011644376,5.6999969482421875,1.4042058244169766,3.410000610351574,-5.153113287436867,11.973114508140014,-0.8715563385426321,7.69155755924578,-12.649993896484375,92.67398939821098,41.39968894803314,4.28155694889422,4,-5.4499969482421875,-3.9749984741210938,-6.100002288818359,15.550003051757812,12.050003051757812,4,0.10174418604651159,-1.5384618394231409,168.8000030517578,-1.3559275131057278,167.60000610351562,-1.194448329794133,161.6999969482422,0.10174418604651159
2151,2008-04-21,170.3000030517578,173.0,168.85000610351562,172.1999969482422,153301.0,-0.009883703187454573,1.3714250837053572,-0.7916661368462546,48.16826314501473,49.24252367895253,-3.0198500201659613,-1.0626631949210719,-0.734987069415638,22.447421282411028,8.049174894396828,4.149993896484375,0.785631030227421,1.2750038146972713,-6.653392548876127,9.20340017827067,-2.6891943670894136,5.239201996483956,-10.676997070312495,80.21979373237971,29.78961868996155,3.9641981817866925,4,-3.75,-2.2750015258789062,-4.100006103515625,15.174995422363281,15.0,0,0.08719900515922685,1.59091129776181,172.0,-1.5384618394231409,168.8000030517578,-1.3559275131057278,167.60000610351562,0.08719900515922685
2152,2008-04-22,168.35000610351562,169.9499969482422,166.60000610351562,169.25,229886.0,-0.011450363554306842,1.9130509778945413,0.4736825197963347,47.27032384376633,48.108335942031125,-1.5196821755245935,1.0847135637637848,1.2884176321369694,23.82519269846884,6.984572384494621,3.6999969482421875,0.14124826464833973,-0.7649932861328068,-8.615578062593613,7.0855914903279995,-4.690285674363196,3.160299102097582,-8.459460241699219,58.84962264889806,8.504546927476213,3.925292388230396,4,-2.1750030517578125,-0.32500457763671875,-2.1500091552734375,17.12499237060547,16.349990844726562,1,0.092664034922187,1.3714250837053572,170.3000030517578,1.59091129776181,172.0,-1.5384618394231409,168.8000030517578,0.092664034922187
2153,2008-04-23,182.3500061035156,182.8000030517578,171.5,171.5,823702.0,0.0831600801451211,-1.0829486995581281,-12.055644094808555,57.961782407752345,48.47383918907687,-15.530317211905498,-12.214441882910421,-12.477203379495307,9.391637325411125,6.352489669269462,14.449996948242188,-0.14376785691516147,12.39250640869139,2.7608531847644713,22.024159632618307,7.576679796727916,17.208333020654862,-22.197271158935507,97.25611770102263,50.74727161592926,4.815826611963464,4,-11.275001525878878,-11.400001525878878,-16.15000915527341,0.12499237060549717,0.3999938964844034,2,0.03674251013975183,1.9130509778945413,168.35000610351562,1.3714250837053572,170.3000030517578,1.59091129776181,172.0,0.03674251013975183
2154,2008-04-24,180.9499969482422,185.0,176.0,180.6000061035156,475446.0,-0.007677593136348193,1.1301782841169492,0.032257202566290506,57.900313363363324,49.11524665266304,-13.268145434766126,-10.647572416141287,-11.058962073287688,10.232181729525053,6.832199953165128,9.0,-0.47205609663100745,10.539997100830078,-0.2558902014276896,21.335884403087846,5.142053449701194,15.937940751958962,-19.891371279374994,77.9891065478471,32.1679619450736,5.39794365112889,4,-8.774993896484375,-8.899993896484375,-14.487499237060547,1.4500045776367188,-2.8499908447265625,3,0.03923739277843952,-1.0829486995581281,182.3500061035156,1.9130509778945413,168.35000610351562,1.3714250837053572,170.3000030517578,0.03923739277843952
2155,2008-04-25,186.25,187.3000030517578,181.1999969482422,182.3999938964844,313148.0,0.029289876436272122,1.0504180130276453,11.000305183763249,62.51198538901714,51.45627652312147,-16.712116628500695,-15.497765549195663,-16.328739444222492,4.313227695828715,7.568246106591059,6.350006103515625,-0.6432536751465534,15.050000000000011,2.137010882154186,27.962989117845837,8.593505441077099,21.506494558922924,-23.754891871264846,94.92752074126766,48.36014902496079,6.456494558922912,4,-12.924995422363281,-13.049995422363281,-19.78750228881836,-3.8499984741210938,-5.5,4,-0.005100654755662792,1.1301782841169492,180.9499969482422,-1.0829486995581281,182.3500061035156,1.9130509778945413,168.35000610351562,-0.005100654755662792
2156,2008-04-28,186.6999969482422,189.4499969482422,183.5500030517578,186.3500061035156,198862.0,0.002416090997273468,1.0170950871839013,0.09090656879920271,66.6330624693517,53.89907398347542,-14.588996551501879,-15.39419397876668,-16.81680534472423,3.179139143296851,8.371226121329217,5.899993896484375,-0.24389538018078838,14.647496795654291,0.027018194013265884,29.267975397295316,7.3372574948337785,21.957736096474804,-22.220497225665213,87.96498423703018,37.02127478925226,7.310239300820514,4,-11.125,-12.424995422363281,-20.237499237060547,-4.299995422363281,-9.399993896484375,0,-0.014193861487951764,1.0504180130276453,186.25,1.1301782841169492,180.9499969482422,-1.0829486995581281,182.3500061035156,-0.014193861487951764
2157,2008-04-29,181.8000030517578,186.0,181.1999969482422,185.0500030517578,215650.0,-0.026245281074336435,-1.1572988245621254,-9.285957187076894,59.29791614730321,55.614712927410736,-7.30631352052967,-10.218717031626795,-11.87075700094158,7.319685305140126,9.290447543218077,5.5,0.4881195843548767,9.240002441406261,-6.012628332611712,24.492633215424235,1.6136870543972748,16.866317828415248,-14.823453606614322,57.381642356025445,5.413947714691027,7.626315387008992,4,-3.8750076293945312,-7.400001525878906,-14.900005340576172,-0.5250015258789062,-0.350006103515625,1,0.01925192486934968,1.0170950871839013,186.6999969482422,1.0504180130276453,186.25,1.1301782841169492,180.9499969482422,0.01925192486934968
2158,2008-04-30,183.75,185.0,179.0500030517578,181.8500061035156,186076.0,0.01072605564086282,1.7045478190305108,-0.5846135066105856,67.4796727795902,57.82068655319332,-7.514776676396963,-11.718076103690237,-13.949353842034924,4.73522012372996,10.199916105604437,5.9499969482421875,2.082931788188489,10.522499084472656,-5.482055303172302,26.527053472117615,2.5202218906501628,18.52477627829515,-14.526105804546631,57.62083091783056,1.1143795851538272,8.002277193822483,4,-5.724998474121094,-9.349998474121094,-16.6875,-2.4749984741210938,-10.5,2,0.005170051419005173,-1.1572988245621254,181.8000030517578,1.0170950871839013,186.6999969482422,1.0504180130276453,186.25,0.005170051419005173
2159,2008-05-02,189.0,190.6000061035156,186.0,187.0500030517578,266651.0,0.02857142857142847,-1.27160624065163,1.0263174802036499,75.24462590429246,60.274216161050155,-10.72603218659782,-16.71039076104023,-19.234138309344587,-1.2217621608678542,11.38971687557278,6.850006103515597,3.7574086537553626,15.064999389648449,-2.423766648912732,32.55376542820963,6.320616370367873,23.809382408929025,-17.753495529267752,86.14713696311887,22.024931569298502,8.744383019280589,5,-10.399993896484375,-14.024993896484375,-21.8125,-8.824996948242188,-20.449996948242188,4,-0.033068783068783025,1.7045478190305108,183.75,-1.1572988245621254,181.8000030517578,1.0170950871839013,186.6999969482422,-0.033068783068783025
2160,2008-05-05,189.8999938964844,190.3999938964844,186.75,188.9499969482422,109728.0,0.004761872468171502,2.743589342305957,0.4871786846120886,79.81744541190079,63.79079196848194,-9.856395549950719,-17.200626794153692,-20.075357054171036,-2.833875726150893,12.323784511370778,3.6499938964844034,5.214697393801771,15.144993591308634,-3.740056182045464,34.03004336466273,5.7024687046315705,24.587518477985697,-16.331069229818155,93.93928985218182,21.499898162023698,9.442524886677052,5,-11.299987792968778,-14.924987792968778,-22.51249313354495,-10.124992370605497,-18.75000000000003,0,-0.0621379050670271,-1.27160624065163,189.0,1.7045478190305108,183.75,-1.1572988245621254,181.8000030517578,-0.0621379050670271
2161,2008-05-06,188.8999938964844,190.8999938964844,188.1499938964844,189.0500030517578,205929.0,-0.0052659296057960825,-2.3333148379341786,-0.15790488122195737,77.69857639511511,67.17170891863181,-6.638647745272351,-15.772794086825769,-19.08501852993848,-2.5925710354641467,13.328207573242947,2.75,6.543939548705282,13.359993743896524,-6.531303276734803,33.25129076452785,3.4143452335808604,23.305642254212188,-13.287339457396229,83.1223498295779,3.436097325665699,9.945648510315664,5,-7.699996948242216,-13.774993896484403,-21.524993896484403,-10.524993896484403,-23.899993896484403,1,-0.043144489993739876,2.743589342305957,189.8999938964844,-1.27160624065163,189.0,1.7045478190305108,183.75,-0.043144489993739876
2162,2008-05-07,185.0500030517578,190.8500061035156,183.8000030517578,189.8999938964844,333264.0,-0.020381106242048697,1.0888850710605944,32.33129895230008,68.5441096013027,68.34752305124852,-0.1906951308982343,-11.334353595353065,-15.22837373634286,0.4710295412308483,14.26054962804242,7.050003051757784,7.418434768808254,8.767502593994152,-11.39134526562853,28.926350453616834,-1.3119213358171748,18.84692652380548,-7.297121088634157,50.63295051126629,-28.8168714004634,10.079423929811336,5,-1.600006103515625,-9.925003051757812,-17.675003051757812,-9.900001525878906,-13.800003051757812,2,-0.04188057212748253,-2.3333148379341786,188.8999938964844,2.743589342305957,189.8999938964844,-1.27160624065163,189.0,-0.04188057212748253
2163,2008-05-08,182.5,186.0,180.0,182.9499969482422,312111.0,-0.013780075707670147,-1.201836095315689,0.09278305107142017,64.1528956560037,69.04225441709744,2.6628491081387153,-8.387410621211359,-12.68186785453355,2.305238509774199,15.02442821786547,6.0,8.706619699898965,5.692499542236334,-14.543507650608774,25.92850673508144,-4.425504054186234,15.810503138658902,-2.9065223662058486,22.935792659538368,-54.264362064351005,10.11800359642256,5,2.4749984741210938,-7.375,-15.575000762939453,-9.224998474121094,-14.899993896484375,3,-0.00575344137949485,1.0888850710605944,185.0500030517578,-2.3333148379341786,188.8999938964844,2.743589342305957,189.8999938964844,-0.00575344137949485
2164,2008-05-09,178.60000610351562,182.75,178.4499969482422,181.5,185997.0,-0.0213698295697774,-1.6874916553815635,6.444474585466753,56.72098715401999,68.39881016876443,6.922405946518211,-3.729591709072423,-8.840432976594514,5.395624570997569,14.978380959966021,4.3000030517578125,10.23480479330135,1.1900054931640511,-18.469424458124195,20.849435444452297,-8.639709482480072,11.019720468808174,12.299987792968778,1.2048931087859978,-70.97949526184338,9.82971497564412,5,6.074989318847656,-3.475006103515625,-11.675006866455078,-8.675003051757812,-8.70001220703125,4,-0.029955240317375953,-1.201836095315689,182.5,1.0888850710605944,185.0500030517578,-2.3333148379341786,188.8999938964844,-0.029955240317375953
2165,2008-05-12,178.5500030517578,182.1999969482422,178.25,180.1499938964844,185573.0,-0.0002799722847088848,-2.59091129776181,0.5517221421280366,58.69336478778216,67.51662153747893,6.4428330883727085,-2.6041579685452803,-8.750839591148235,4.773609036895493,14.665703252003837,3.9499969482421875,10.199572181435371,0.3725021362304801,-18.114687742544874,18.859692015005834,-8.871092803157183,9.616097075618143,12.100990905761734,2.371566770804429,-65.95448867343045,9.243594939387675,5,6.024993896484375,-3.4250030517578125,-11.762504577636719,-11.775001525878906,-9.900009155273438,0,-0.056006719849235775,-1.6874916553815635,178.60000610351562,-1.201836095315689,182.5,1.0888850710605944,185.0500030517578,-0.056006719849235775
2166,2008-05-13,175.4499969482422,182.8999938964844,175.0,182.8999938964844,278189.0,-0.017362117337052063,1.120804599349086,4.656274736069058,57.304518705991654,67.29513293288875,8.693410755157231,1.763717870005138,-5.5884208724339715,7.093718580250169,13.799603364269661,7.899993896484403,10.199599215820967,-3.47500381469726,-20.064201438144295,13.114193808749775,-11.769602626420777,4.8195949970262575,14.704957250976577,2.8390963719715936,-63.93094809228465,8.294598811723516,5,7.5,-0.3249969482421875,-7.787498474121094,-8.674995422363281,-10.699996948242188,1,-0.024508424773733717,-2.59091129776181,178.5500030517578,-1.6874916553815635,178.60000610351562,-1.201836095315689,182.5,-0.024508424773733717
2167,2008-05-14,182.3000030517578,182.6999969482422,175.9499969482422,175.9499969482422,258244.0,0.0390424977068331,-1.1259822085093498,-0.8523501617022639,49.9396826834267,65.34624514442613,2.147635139026505,-3.6510487672312877,-12.266115946201609,-0.39170084879881983,13.045104087888959,7.25,9.602349582883448,2.3450019836425895,-12.169447375613231,16.85945134289841,-4.912222695985321,9.6022266632705,6.9456538955078315,66.3636641068892,3.3073909468852776,7.257224679627906,5,0.649993896484375,-7.1750030517578125,-13.912506103515625,-13.975006103515625,-21.800003051757812,2,-0.09489853407652482,1.120804599349086,175.4499969482422,-2.59091129776181,178.5500030517578,-1.6874916553815635,178.60000610351562,-0.09489853407652482
2168,2008-05-15,182.4499969482422,183.75,180.0,181.0500030517578,196901.0,0.000822786033864098,-1.1428571428571428,0.22047126784796012,51.86567249157919,62.74858365412466,2.004653893941935,-2.7736842499884062,-12.028956703451115,-1.2186127898302743,13.246601891207789,3.75,8.712060499631917,1.7524963378906193,-11.57126070632853,15.076253382109769,-4.909382184218941,8.41437486000018,5.940920582187516,85.142822265625,22.985050904850418,6.661878522109573,5,0.5,-7.3249969482421875,-13.9375,-14.125,-23.099990844726562,3,-0.061386665582786604,-1.1259822085093498,182.3000030517578,1.120804599349086,175.4499969482422,-2.59091129776181,178.5500030517578,-0.061386665582786604
2169,2008-05-16,185.0,188.5500030517578,183.3500061035156,184.4499969482422,257613.0,0.013976448859471358,-2.781836946449619,0.3928610354223433,48.33110732821529,59.250101644826266,-1.3102003982580754,-4.266543785742215,-13.98333201846097,-4.361733992041451,14.173397204549193,6.100006103515625,8.643549760336924,3.4924995422363168,-8.70819880885972,15.693197893332353,-2.6078496333117016,9.592848717784335,-10.0,73.80072138583557,15.13591268566448,6.1003491755480255,5,-2.0500030517578125,-9.875,-15.825004577636719,-16.675003051757812,-32.899993896484375,4,-0.09405402106207772,-1.1428571428571428,182.4499969482422,-1.1259822085093498,182.3000030517578,1.120804599349086,175.4499969482422,-0.09405402106207772
2170,2008-05-19,189.5,189.5,184.75,185.3999938964844,139283.0,0.024324324324324298,1.3170697213972564,7.454515189346599,53.373498893093945,56.5473152557128,-6.563084900514241,-7.7875368032895835,-18.037515805366326,-9.34050023462521,15.118076393070895,4.75,8.08403025018788,7.117499542236317,-4.716847660864829,18.951846745337463,1.200325940685758,13.034673143786875,-14.228999938964847,100.0,43.18084993203466,5.917173601550568,5,-6.5749969482421875,-14.375,-21.112503051757812,-21.175003051757812,-40.600006103515625,0,-0.10343011136419855,-2.781836946449619,185.0,-1.1428571428571428,182.4499969482422,-1.1259822085093498,182.3000030517578,-0.10343011136419855
2171,2008-05-20,185.1499938964844,188.9499969482422,184.5,188.9499969482422,212331.0,-0.022955177327259046,1.3421017760413112,-0.9268286328889678,54.09034321658281,54.94134121296616,-3.130122426845986,-2.3905276478183453,-13.221796829944395,-5.595218868762487,16.096760924516076,5.0,6.442914449101096,2.0249938964844034,-8.396563620707411,12.446551413676218,-3.1857848621114897,7.2357726550802965,-9.309833837890665,67.89664115277613,10.688103651502871,5.210778758595907,5,-2.8999938964844034,-10.024993896484403,-16.949996948242216,-16.824996948242216,-31.949996948242216,1,-0.08911693515488328,1.3170697213972564,189.5,-2.781836946449619,185.0,-1.1428571428571428,182.4499969482422,-0.08911693515488328
2172,2008-05-21,183.9499969482422,186.5500030517578,181.1999969482422,185.1499938964844,144236.0,-0.006481215165003551,1.6749928474699116,0.3157884169822253,50.248752442070675,53.39643641141805,-2.3496627333836955,0.04016424885980996,-11.520131687244486,-5.013063866860193,16.869497228222546,5.350006103515625,4.3712190171363545,0.044997406005848006,-7.715961294341099,7.805956106352795,-3.8354819441676398,3.925476756179336,-7.563443291992201,41.57891524465461,-14.933980698680628,3.8804793501734767,5,-1.6999969482421875,-8.824996948242188,-16.5,-15.625,-37.84999084472656,2,-0.10437617432331059,1.3421017760413112,185.1499938964844,1.3170697213972564,189.5,-2.781836946449619,185.0,-0.10437617432331059
2173,2008-05-22,189.0500030517578,190.1499938964844,181.75,182.1000061035156,324661.0,0.027724958891685247,-1.1960742074913657,-5.791678852536031,50.062425777712406,52.656596258494986,-7.177648155142492,-4.777081978139478,-16.08916116974933,-10.688367310111857,16.48124621733343,8.399993896484403,2.5192361427931473,4.810003662109381,-3.241316443033668,12.86132376725243,0.7843436095378422,8.83566371468092,-12.138911541757835,87.70959530949752,33.50168008433824,4.025660052571529,5,-6.475006103515625,-12.750007629394531,-21.687503814697266,-20.725006103515625,-36.90000915527344,3,-0.15101826284520836,1.6749928474699116,183.9499969482422,1.3421017760413112,185.1499938964844,1.3170697213972564,189.5,-0.15101826284520836
2174,2008-05-23,188.0500030517578,192.8999938964844,187.6499938964844,190.8500061035156,303352.0,-0.005289605838970646,-1.9166493593466347,-0.40287831384817474,47.69615140363722,51.43468366025665,-5.248089178148206,-3.3917934175961477,-14.697480207529395,-10.24657946049291,15.964772765932986,5.25,1.4601861676577812,3.455003356933588,-4.611618525547243,11.52162523941442,-0.5783075843068275,7.488314298174004,-10.34457739856876,58.5470759848767,8.97805756783226,4.033310941240416,5,-4.100006103515625,-8.400009155273438,-20.250003814697266,-19.725006103515625,-37.19999694824219,4,-0.15261896560747712,-1.1960742074913657,189.0500030517578,1.6749928474699116,183.9499969482422,1.3421017760413112,185.1499938964844,-0.15261896560747712
2175,2008-05-26,185.3000030517578,187.8500061035156,184.3999938964844,186.5,115424.0,-0.01462377003654236,-1.299996439634,0.42856987155383786,45.7040691430571,50.14574481993059,-1.6091258849691599,-0.7553406955588002,-11.719914026165895,-7.950309185628271,14.95192185201587,3.650009155273409,0.7227978315176529,0.7525032043457145,-7.2842181072200844,8.789224515911513,-3.265857451437199,4.770863860128628,-6.3790119391051405,35.04279634988795,-9.857214500771256,4.0183606557829,5,-0.8750076293945312,-5.5500030517578125,-17.612499237060547,-16.975006103515625,-42.350006103515625,0,-0.17916889585246687,-1.9166493593466347,188.0500030517578,-1.1960742074913657,189.0500030517578,1.6749928474699116,183.9499969482422,-0.17916889585246687
2176,2008-05-27,184.0500030517578,186.8999938964844,181.1000061035156,186.8999938964844,176239.0,-0.0067458174819935435,3.070179947209733,2.3749984105387876,48.727735961726474,50.01108407307501,1.1053100225911123,0.3014021551700239,-10.198988167363552,-7.197848251012374,13.452396149775408,5.799987792968807,0.6908150994806306,-0.36499710083006676,-8.339434691940795,7.609440490280662,-4.352215896385445,3.6222216947253116,-4.010691716398611,25.00000000000012,-18.382739986931888,3.9872187955553686,5,2.399993896484375,-4.3000030517578125,-16.762500762939453,-15.825004577636719,-44.30000305175781,1,-0.19098075833983386,-1.299996439634,185.3000030517578,-1.9166493593466347,188.0500030517578,-1.1960742074913657,189.0500030517578,-0.19098075833983386
2177,2008-05-28,185.3000030517578,186.9499969482422,182.0,185.3999938964844,227202.0,0.006791632595890107,2.0937510430822783,0.03508461962662318,53.6842130624016,50.21314413649972,0.3638779276471382,-0.7093088707106006,-11.167622769751858,-8.829004726326247,12.313315444166623,4.9499969482421875,0.6243338457397272,0.7100028991699219,-7.1759323628300535,8.595938161169897,-3.232964731830066,4.65297053016991,-4.231837111508582,35.59323129761918,-9.947291872692098,3.942967630999986,5,1.6999969482421875,-5.5500030517578125,-18.012500762939453,-17.07500457763672,-47.40000915527344,2,-0.1732326258761554,3.070179947209733,184.0500030517578,-1.299996439634,185.3000030517578,-1.9166493593466347,188.0500030517578,-0.1732326258761554
2178,2008-05-29,184.6999969482422,189.0,183.3999938964844,185.3500061035156,136933.0,-0.003238025329918792,-2.4461414224881057,6.50068670837571,58.78960521102624,51.37519945681205,1.4713375872232177,-0.03634566036441811,-10.07142827400287,-8.58078918937457,11.62251786561878,5.600006103515597,0.9024331349125418,0.06249694824219887,-7.8135728086296865,7.938566705114084,-3.875537930193758,4.000531826678156,-3.599990844726591,30.508428549999834,-19.78762606090129,3.9380348784359454,5,2.3000030517578125,-2.5,-17.599994659423828,-16.474998474121094,-46.94999694824219,3,-0.20898750125882948,2.0937510430822783,185.3000030517578,3.070179947209733,184.0500030517578,-1.299996439634,185.3000030517578,-0.20898750125882948
2179,2008-05-30,182.75,186.0,182.25,185.9499969482422,179913.0,-0.010557644723668491,1.2727251709676375,4.923002887391938,55.73769740004561,51.63788817980668,3.4292277815845864,1.4982238449800889,-7.777906400299514,-7.125230581913314,10.178112496962722,3.75,1.1117131943313439,-1.5749999999999886,-9.214680075580219,6.064680075580242,-5.39484003779009,2.2448400377901123,-0.75,20.88601482614653,-34.00684663167346,3.819840037790111,5,4.25,1.1999969482421875,-11.737495422363281,-13.775001525878906,-37.80000305175781,4,-0.16744189386328656,-2.4461414224881057,184.6999969482422,2.0937510430822783,185.3000030517578,3.070179947209733,184.0500030517578,-0.16744189386328656
2180,2008-06-02,178.10000610351562,185.3500061035156,177.5,182.9499969482422,210782.0,-0.025444563045058155,-1.5950420310068432,1.5156235843883366,53.47314353777439,51.56931043771685,7.031512756575069,5.500899484615275,-2.7120579642177063,-2.947445941361991,8.758763753925395,7.850006103515597,1.1157500464625798,-5.6349945068359375,-13.284423613040047,2.0144345993681725,-9.459709059938007,-1.8102799537338683,14.799987792968778,5.217444378396739,-53.93583115498607,3.824714553102059,6,7.0999908447265625,5.8499908447265625,-5.9875030517578125,-8.025009155273438,-38.30000305175784,0,-0.1530039251327241,1.2727251709676375,182.75,-2.4461414224881057,184.6999969482422,2.0937510430822783,185.3000030517578,-0.1530039251327241
2181,2008-06-03,180.75,180.8500061035156,177.14999389648438,177.9499969482422,179130.0,0.014879246522564005,1.466662258594497,-0.577321306658193,47.71722652269919,51.2880297800089,4.125593398677779,2.328400603866413,-4.855249762135088,-6.035880909620715,7.225650716979095,3.7000122070312216,1.1618898782135432,-2.577500915527338,-9.931015504002687,4.776013672948011,-6.254258209765027,1.0992563787103506,11.841994018554715,30.379782694353093,-26.710500360196303,3.6767572942376763,6,4.274993896484375,3.1999969482421875,-7.487495422363281,-9.525001525878906,-39.75,1,-0.20912864758925487,-1.5950420310068432,178.10000610351562,1.2727251709676375,182.75,-2.4461414224881057,184.6999969482422,-0.20912864758925487
2182,2008-06-04,177.3000030517578,179.8000030517578,175.60000610351562,179.8000030517578,211831.0,-0.01908712004559998,2.35999755859375,-0.8928561697211459,43.08725651478607,50.513010973017096,7.300850389791037,5.447303350900285,-1.087668430943495,-2.9474464892537924,6.5227793321092795,5.149993896484375,0.49619649323290105,-5.639997863769537,-13.415978853868381,2.1359831263293074,-9.52798835881896,-1.7520073687201148,14.674310961914102,12.686550168416113,-39.1675860592567,3.8879904950494173,6,6.9499969482421875,6.649993896484375,-2.3750038146972656,-5.000007629394531,-38.3500061035156,2,-0.21178794362905984,1.466662258594497,180.75,-1.5950420310068432,178.10000610351562,1.2727251709676375,182.75,-0.21178794362905984
2183,2008-06-05,181.4499969482422,184.6000061035156,177.10000610351562,177.10000610351562,269174.0,0.023406620558674707,-2.4482831195344352,-1.739996337890625,45.43114042684559,50.26134308670691,2.1896927458354867,1.2802517019049162,-4.831456835280733,-7.556698358843221,6.13920123298737,7.499999999999972,0.17163855308530174,-1.4375038146972656,-9.240125741078629,6.365118111684097,-5.338814777887933,2.4638071484934017,9.54185859082034,56.24994498029561,6.875640212046044,3.9013109631906753,6,0.850006103515625,2.5,-5.287498474121094,-9.150001525878906,-48.05000305175781,3,-0.2400110431756043,2.35999755859375,177.3000030517578,1.466662258594497,180.75,-1.5950420310068432,178.10000610351562,-0.2400110431756043
2184,2008-06-06,173.25,185.5,172.5500030517578,183.3000030517578,359524.0,-0.04519149675478473,-1.262008803457416,-2.3103503916430768,30.90481238318327,48.61698122449871,9.01785525028032,9.54844249345419,3.4815135031713567,0.250650765674294,6.228343852929982,12.949996948242188,-0.09617929949175164,-9.370000457763666,-18.102902545294626,-0.6370983702327067,-13.736451501529132,-5.003549413998201,16.818344572929703,5.405383113524239,-36.01333567143146,4.366451043765477,6,7.525001525878906,9.474998474121094,2.9625015258789062,-0.9500045776367188,-37.800003051757784,4,-0.20490620490620493,-2.4482831195344352,181.4499969482422,2.35999755859375,177.3000030517578,1.466662258594497,180.75,-0.20490620490620493
2185,2008-06-09,168.5500030517578,172.6999969482422,166.25,171.9499969482422,220675.0,-0.027128409513663465,1.632655094884874,0.33830774766677246,30.65268168905274,46.608641860868296,12.39551921881096,14.188293155908497,8.28894362023675,4.694338460551251,6.658910053014985,7.0,-0.9224575018878056,-13.569997406005854,-24.218960268819558,-2.9210345431921496,-18.89447883741269,-8.245515974599016,20.116874199478133,11.948067801339286,-25.04232495115228,5.324481431406848,6,9.074996948242188,11.024993896484375,8.237503051757812,4.3249969482421875,-38.80000305175781,0,-0.14001783254948152,-1.262008803457416,173.25,-2.4482831195344352,181.4499969482422,2.35999755859375,177.3000030517578,-0.14001783254948152
2186,2008-06-10,171.14999389648438,172.9499969482422,165.0,166.75,357413.0,0.01542563510917394,-1.0126590102253281,-1.2941181750455522,35.553035002581595,44.59406652088829,8.68672967575688,11.85758396123532,5.85460353958149,1.8984565263875197,7.549951933790144,7.9499969482421875,-1.596402161580329,-10.7550064086914,-22.120508630486654,0.6104958131038529,-16.437757519589013,-5.072255297793788,15.275195629627973,29.99997022675305,-6.145214583651722,5.682751110897626,6,5.850006103515625,7.8000030517578125,5.63751220703125,1.725006103515625,-40.19999694824216,1,-0.18317260860486984,1.632655094884874,168.5500030517578,-1.262008803457416,173.25,-2.4482831195344352,181.4499969482422,-0.18317260860486984
2187,2008-06-11,165.0,174.5500030517578,164.8000030517578,171.25,234714.0,-0.035933357381269015,-1.932333518427586,-1.420456515858759,23.483986669156522,40.67122001623611,13.023952224963978,17.544570579172557,12.037724251453113,7.865105114938899,8.382241026866712,9.75,-2.200069949941337,-16.04000015258788,-29.683877101595584,-2.3961232035801743,-22.861938627091718,-9.218061678084041,18.854166782978865,0.9661689745281384,-27.472695702069625,6.821938474503848,6,10.400001525878906,13.849998474121094,13.162498474121094,8.024993896484375,-24.399993896484375,2,-0.1454545454545455,-1.0126590102253281,171.14999389648438,1.632655094884874,168.5500030517578,-1.262008803457416,173.25,-0.1454545454545455
2188,2008-06-12,171.25,172.5500030517578,163.5500030517578,165.1999969482422,237969.0,0.037878787878787845,1.080922653015504,-0.96800048828125,33.399193454758404,38.18916402231531,5.21370803166559,10.97517584395689,5.934457017442952,1.7129345369995406,9.290682866419823,9.0,-2.8069259387569616,-9.230000305175793,-23.53364034163826,5.073639731286676,-16.381820323407027,-2.0781802869445585,9.936583860607925,35.079717625467936,10.017687766396925,7.151820018231232,6,3.2750015258789062,6.974998474121094,8.037498474121094,1.774993896484375,-29.600006103515625,3,-0.1886131565066148,-1.932333518427586,165.0,-1.0126590102253281,171.14999389648438,1.632655094884874,168.5500030517578,-0.1886131565066148
2189,2008-06-13,167.60000610351562,171.25,163.6999969482422,171.25,362548.0,-0.021313832972171487,3.136994891432489,-0.6033044719578908,32.815521668833014,35.89387270354404,7.251219724520155,13.971072187726406,9.548336601295034,5.391826650381859,9.484485121667067,7.5500030517578125,-3.9301638831137495,-12.009994506835938,-27.242562980195146,3.222573966523271,-19.62627874351554,-4.393710270156333,10.764724827676275,36.818209561434664,12.480891316103513,7.6162842366796095,6,6.924995422363281,10.624992370605469,12.449993133544922,5.42498779296875,-26.550003051757812,4,-0.20405734463940373,1.080922653015504,171.25,-1.932333518427586,165.0,-1.0126590102253281,171.14999389648438,-0.20405734463940373
2190,2008-06-16,169.89999389648438,172.14999389648438,167.0,167.0,186241.0,0.013723077023924501,-2.5517274037905016,-0.7945202043427004,36.536608212809085,34.65158178022292,4.096531212398645,10.674710461067093,7.281737346151488,3.2070553469445144,9.481032921620997,5.149993896484375,-5.282008776906707,-8.730006408691395,-23.804642173844798,6.344629356462008,-16.267324291268096,-1.1926885261146936,6.09438057399808,57.72718949751421,32.09093218288038,7.5373178825766995,6,4.625007629394531,8.325004577636719,10.000003814697266,3.125,-30.399993896484375,0,-0.20276632245926762,3.136994891432489,167.60000610351562,1.080922653015504,171.25,-1.932333518427586,165.0,-0.20276632245926762
2191,2008-06-17,168.64999389648438,171.89999389648438,168.5,169.89999389648438,157724.0,-0.007357269246057729,-3.3871234494979325,-0.431035389941806,34.15791862337986,33.65943312562223,3.855043508489132,11.19938969588219,8.560960648798641,4.408097929478487,9.52623488153382,3.399993896484375,-6.524109024697083,-9.155006408691406,-24.53024123194922,6.220228414566407,-16.842623820320313,-1.4673889970624998,5.35328114700215,46.363553133877836,21.078534611017833,7.6876174116289,6,5.875007629394531,9.575004577636719,11.200004577636719,4.375,-24.849990844726562,1,-0.23065517524039036,-2.5517274037905016,169.89999389648438,3.136994891432489,167.60000610351562,1.080922653015504,171.25,-0.23065517524039036
2192,2008-06-18,164.75,169.0,163.14999389648438,168.39999389648438,176087.0,-0.023124779351478386,1.4123706150700015,2.9199951171875,32.13964008883714,32.1825997547324,6.46775988004498,14.321485953644412,12.542175862606058,8.261506644286698,10.472469945532428,5.850006103515625,-7.521626744567385,-12.09500045776366,-28.233413755940973,4.043412840413652,-20.164207106852302,-4.025793808675019,7.580751524809926,17.0213249485828,-7.288896597365664,8.069206649088656,6,9.574996948242188,13.274993896484375,14.287498474121094,8.274993896484375,-31.899993896484375,2,-0.20515935084526726,-3.3871234494979325,168.64999389648438,-2.5517274037905016,169.89999389648438,3.136994891432489,167.60000610351562,-0.20515935084526726
2193,2008-06-19,160.5,166.85000610351562,159.0,163.8000030517578,434759.0,-0.025796661608497695,-1.4920642225166332,0.904111936991547,30.868421591250822,32.178556333406576,8.307058948525253,17.205034603821048,16.767658059865596,12.487636424145023,11.07191494072745,7.850006103515625,-8.67280239278162,-14.917500305175793,-31.55336290379313,1.718362293441544,-23.23543160448446,-6.599569005867124,11.399993896484375,11.406849400903692,-12.785593742440813,8.317931299308672,6,6.275001525878906,15.449996948242188,18.537498474121094,12.524993896484375,-26.600006103515625,3,-0.12398750091267519,1.4123706150700015,164.75,-3.3871234494979325,168.64999389648438,-2.5517274037905016,169.89999389648438,-0.12398750091267519
2194,2008-06-20,159.35000610351562,163.4499969482422,155.35000610351562,160.5,653182.0,-0.007165071006133172,1.29787372193893,0.3484826766665588,32.8453586140926,32.422187102855446,8.133288912090308,16.96442778254533,18.054962191685433,13.44715911966776,11.4379875896661,8.099990844726562,-9.489647964776879,-14.632494354248053,-31.627672580265,2.362683871768894,-23.130083467256526,-6.134905241239579,9.969989013671864,23.809541109750736,-2.6681442868162755,8.497589113008473,6,5.599998474121094,14.774993896484375,19.68749237060547,13.67498779296875,-28.25,4,-0.11107631960511577,-1.4920642225166332,160.5,1.4123706150700015,164.75,-3.3871234494979325,168.64999389648438,-0.11107631960511577
2195,2008-06-23,152.10000610351562,161.0,151.89999389648438,159.35000610351562,542901.0,-0.045497331172302036,-1.3790789704638657,6.30438128599103,25.822765055096525,31.34104599757933,14.309234212290761,22.766908936643972,25.468855065642686,20.553608520129444,12.560908490634743,9.100006103515625,-11.038693584886317,-20.222494506835943,-38.95955094176611,-1.4854380719057758,-29.59102272430104,-10.853966289370845,14.75,1.00006103515625,-23.951970569879144,9.368528217465087,6,11.124992370605469,20.29998779296875,26.93749237060547,20.92498779296875,-19.0,0,-0.07264958979842151,1.29787372193893,159.35000610351562,-1.4920642225166332,160.5,1.4123706150700015,164.75,-0.07264958979842151
2196,2008-06-24,148.89999389648438,152.9499969482422,145.0,151.14999389648438,448036.0,-0.021038869681920924,1.7179448388830056,0.3103448275862069,25.93217695760717,31.61306714074051,15.668926374166887,24.45222901992571,28.885997129813006,23.663453840288412,14.530012408140037,7.9499969482421875,-11.4109827505726,-21.66500625610351,-42.27119055180273,-1.0588219604042877,-31.96809840395312,-11.361914108253899,14.960009765624989,16.249974568684898,-9.829994045754077,10.30309214784961,6,9.875007629394531,20.050003051757812,30.12500762939453,24.125,-11.899993896484375,1,-0.06312957878976999,-1.3790789704638657,152.10000610351562,1.29787372193893,159.35000610351562,-1.4920642225166332,160.5,-0.06312957878976999
2197,2008-06-25,153.1999969482422,153.89999389648438,148.75,149.0,295795.0,0.0288784635864201,-1.19148818741701,-1.8666653103298612,26.12001902770885,30.80426998217945,10.637739239151301,18.57649639093745,24.818881686699058,19.164047028300473,16.52148725806559,5.149993896484375,-11.382471673209636,-15.760002899169933,-36.53358406974951,5.013578271409642,-26.14679348445972,-5.3732123138801455,7.8000030517578125,37.52857966901356,14.634332467080252,10.386790585289793,6,5.375,15.75,25.487503051757812,20.349998474121094,-17.550003051757812,2,-0.061357663731939294,1.7179448388830056,148.89999389648438,-1.3790789704638657,152.10000610351562,1.29787372193893,159.35000610351562,-0.061357663731939294
2198,2008-06-26,146.10000610351562,153.0500030517578,146.10000610351562,151.8000030517578,354567.0,-0.04634458868250013,-1.4385967260510502,-1.357143116646261,26.614975125921248,30.115320366300363,15.416209616907082,23.859699590601394,31.88385523449506,25.997372902960763,18.352412834094885,7.0999908447265625,-12.039646074309246,-20.92999420166015,-42.695040032880456,0.8350516295601551,-31.812517117270318,-10.047471286049984,11.699993896484386,5.962093688153306,-18.35354272700378,10.88252291561016,6,12.474990844726562,22.849990844726562,32.587493896484375,27.449989318847656,-19.100006103515625,3,-0.09069130353500487,-1.19148818741701,153.1999969482422,1.7179448388830056,148.89999389648438,-1.3790789704638657,152.10000610351562,-0.09069130353500487
2199,2008-06-27,152.14999389648438,154.0,144.3000030517578,145.35000610351562,316431.0,0.0414099078728456,-1.179776089975483,-1.1929809532732798,36.195266431790714,30.07739350174277,7.760234909004879,16.231912292569206,25.82974414358995,19.90799245403963,20.545895274753235,9.699996948242188,-11.463317350475961,-13.350006103515625,-34.761439236343904,8.061427029312654,-24.055722669929764,-2.6442895371014856,3.090006103515634,47.00594179182074,20.253202353344513,10.705716566414141,6,5.950004577636719,16.45000457763672,27.28750228881836,21.400001525878906,-26.24999237060547,4,-0.11994742512061118,-1.4385967260510502,146.10000610351562,-1.19148818741701,153.1999969482422,1.7179448388830056,148.89999389648438,-0.11994742512061118
2200,2008-06-30,150.85000610351562,152.5,146.5,152.14999389648438,503789.0,-0.008544119915332993,5.0,-0.19117501862473185,32.530114469915475,29.89652637358006,6.787593248555879,16.217187932530265,27.007256404283368,21.14386274854874,22.562475694395996,6.0,-11.900745313231312,-13.287493896484364,-34.7908303287484,8.215842535779672,-24.039162112616395,-2.535825680352332,3.149993896484375,67.52582590188123,39.482577398932406,10.751668216132023,6,5.799995422363281,15.799995422363281,30.949989318847656,24.574989318847656,-20.850006103515625,0,-0.13092475439773754,-1.179776089975483,152.14999389648438,-1.4385967260510502,146.10000610351562,-1.19148818741701,153.1999969482422,-0.13092475439773754
2201,2008-07-01,142.9499969482422,151.0,140.19999694824222,151.0,469625.0,-0.052369962450331764,1.6832295546520264,6.192368186299826,31.578932608117583,29.834225542388996,11.911278419365686,22.282554424880175,34.745270418005816,29.02896819634617,24.7975940761505,10.800003051757784,-12.311843799851545,-19.297502899169928,-41.29205790453187,2.697052106192018,-30.294780401850915,-8.30022539648894,11.050003051757812,19.92753182507223,-11.064047204710594,10.997277502680975,7,10.575004577636719,21.650001525878906,39.13750076293945,32.80000305175781,-12.349990844726562,1,-0.0689051490381839,5.0,150.85000610351562,-1.179776089975483,152.14999389648438,-1.4385967260510502,146.10000610351562,-0.0689051490381839
2202,2008-07-02,139.75,145.39999389648438,139.60000610351562,142.9499969482422,465431.0,-0.022385428587317957,-2.314293188010899,0.3975149981518865,22.271105903060416,28.878968243701173,12.507373905832821,23.742447893810777,37.80561183944465,32.123450136334725,26.913123002564575,5.79998779296875,-13.334020739747132,-20.61999969482423,-43.59330982525077,2.3533104356023102,-32.106654760037515,-9.133344629610946,12.75,1.041624722639602,-28.216992328714575,11.486655065213276,7,11.775001525878906,24.550003051757812,43.349998474121094,36.25,-1.899993896484375,2,-0.019677996422182487,1.6832295546520264,142.9499969482422,5.0,150.85000610351562,-1.179776089975483,152.14999389648438,-0.019677996422182487
2203,2008-07-03,137.89999389648438,140.25,134.0,137.0,474264.0,-0.0132379685403623,1.2321404243028649,-0.2812483608707055,22.999973921327864,27.785036611171762,12.085337787029374,23.36019999746412,39.04025489378296,33.85451575846338,30.11333584088413,6.25,-14.3269075525576,-20.29250564575196,-43.108134569985424,2.5231232784815063,-31.70032010786869,-8.884691183635226,13.100006103515625,19.499969482421875,-8.438791482213034,11.407814462116738,7,9.600006103515625,23.600006103515625,45.475006103515625,38.100006103515625,-2.04998779296875,3,-0.01631617186066725,-2.314293188010899,139.75,1.6832295546520264,142.9499969482422,5.0,150.85000610351562,-0.01631617186066725
2204,2008-07-04,137.75,139.94999694824222,135.30000305175778,137.89999389648438,221234.0,-0.0010877005302623033,1.1882324218749976,-0.1666610152249839,19.583719254319817,27.091809299974347,9.889098896936474,21.83368269890201,38.605588730562175,33.782097967268584,32.79937193192064,4.649993896484432,-14.99076488703193,-18.667499542236328,-42.06692082495093,4.7319217404782705,-30.367210183593613,-6.967788900879043,9.849999999999994,20.27027027027027,-3.739331058674626,11.699710641357296,7,6.25,22.25,46.849998474121094,38.25,3.600006103515625,4,-0.07803992740471866,1.2321404243028649,137.89999389648438,-2.314293188010899,139.75,1.6832295546520264,142.9499969482422,-0.07803992740471866
2205,2008-07-07,144.9499969482422,145.5,137.75,137.75,468381.0,0.05226858038651305,-1.1527786902443315,-48.001932858596135,29.846931956927648,27.526782077676618,1.7525084629822913,13.465354612261876,30.721680812104154,26.374549865726863,34.293153039828375,7.75,-15.141440180239726,-10.28750228881836,-33.49022133396798,12.915216756331262,-21.888861811393156,1.313857233756437,-10.949996948242188,64.41174675436581,41.443992783645214,11.601359522574805,7,-0.9499969482421875,14.800003051757812,40.525001525878906,31.050003051757812,-6.249999999999972,0,-0.1314246003686742,1.1882324218749976,137.75,1.2321404243028649,137.89999389648438,-2.314293188010899,139.75,-0.1314246003686742
2206,2008-07-08,139.80000305175778,142.0500030517578,138.0,141.14999389648438,220869.0,-0.03552945156889742,1.5714230353760674,-0.18749880790660317,29.22563833477112,27.87185088957243,6.1194453454033635,17.018826654971036,35.09931263056288,31.248214298190703,35.71072272300679,6.9499969482421875,-15.65223504193412,-13.869996643066429,-36.78038049225046,9.0403872061176,-25.325188567658444,-2.4148047184744144,-5.570003051757794,50.43480914571986,25.61130809475933,11.45519192459202,7,4.199996948242216,19.949996948242216,44.7749938964844,36.199996948242216,-7.850006103515568,1,-0.07010016336072289,-1.1527786902443315,144.9499969482422,1.1882324218749976,137.75,1.2321404243028649,137.89999389648438,-0.07010016336072289
2207,2008-07-09,141.0,142.89999389648438,139.55000305175778,140.5,204333.0,0.008583668970292724,-1.7916661368462121,-0.3703728821222216,32.894727684009055,28.569601173804408,3.3602528645650125,14.681339740721711,33.28293885739285,29.846315815268326,37.44087042481333,3.349990844726591,-15.052167552525049,-11.469999694824224,-34.39581600426288,11.455816614614434,-22.93290784954354,-0.0070915401049092,-6.544600000000003,60.86956521739131,32.930028356287465,11.462908154719328,7,3.0,18.75,43.48749542236328,35.0,-9.550003051757784,2,-0.07375882196088213,1.5714230353760674,139.80000305175778,-1.1527786902443315,144.9499969482422,1.1882324218749976,137.75,-0.07375882196088213
2208,2008-07-10,138.94999694824222,140.14999389648438,136.30000305175778,138.89999389648438,262050.0,-0.014539028735870763,2.142853583951494,0.10000610351568184,32.383405283337936,28.146061046198547,4.793449910789747,14.954141697850787,34.61717166700228,31.58224905316368,39.20150269012716,4.699996948242216,-14.295706908816527,-11.905002593994112,-33.787485647822166,9.977480459833941,-22.846244120908125,-0.9637610670800996,-4.2737049482422265,35.78426459346581,7.019833929512604,10.941241526914023,7,4.300003051757784,20.800003051757784,45.15000152587888,37.050003051757784,-3.300003051757841,3,-0.007916451017529247,-1.7916661368462121,141.0,1.5714230353760674,139.80000305175778,-1.1527786902443315,144.9499969482422,-0.007916451017529247
2209,2008-07-11,133.39999389648438,140.44999694824222,133.39999389648438,138.94999694824222,296524.0,-0.039942448173101996,-1.540540243315702,-110.99328654250691,33.362973042978226,28.238600887649966,8.274182569422777,18.773101365711113,39.20290623863991,36.80028451269504,41.144590182891676,7.050003051757841,-14.047725095863484,-15.745005035400396,-37.46234951037795,5.972339439577155,-26.603677272889172,-4.886332797911621,12.100006103515625,0.0,-30.94313038944821,10.858672237488776,7,8.800003051757812,26.050003051757812,49.725006103515625,42.725006103515625,1.95001220703125,4,0.018365909438739614,2.142853583951494,138.94999694824222,-1.7916661368462121,141.0,1.5714230353760674,139.80000305175778,0.018365909438739614
2210,2008-07-14,135.44999694824222,137.0,134.19999694824222,134.19999694824222,201657.0,0.015367339921684042,-3.4800048828124543,-0.2252251013815371,37.783829556053604,28.928033881865076,4.257702780530877,14.766970007628231,36.16356086191172,34.46837902002099,43.38232118039043,3.600006103515625,-13.330504085588501,-11.972502136230446,-32.170196852669335,8.225192580208457,-22.07134949444989,-1.8736547780110016,9.808002929687461,21.5789794921878,-10.759136631538261,10.09884735821945,7,3.9999999999999716,18.525001525878878,46.300003051757784,40.675003051757784,-6.550003051757841,0,0.04355857724771983,-1.540540243315702,133.39999389648438,2.142853583951494,138.94999694824222,-1.7916661368462121,141.0,0.04355857724771983
2211,2008-07-15,129.75,134.10000610351562,126.0,134.10000610351562,465021.0,-0.04208192747630912,2.7241355118878077,-3.4800048828125,29.229396905802304,29.70117732661417,8.815404221936376,18.343745618492648,40.81982084818199,39.82172547747646,45.96067557281187,9.449996948242216,-13.93688507354176,-15.727499389648443,-34.77756004968214,3.3225612703852647,-25.25252971966529,-6.202469059631596,15.27083975830078,22.18935712621822,-9.100087265351924,9.525030330016852,7,6.0,20.525001525878906,48.849998474121094,46.375,1.899993896484375,1,0.06897878187469919,-3.4800048828124543,135.44999694824222,-1.540540243315702,133.39999389648438,2.142853583951494,138.94999694824222,0.06897878187469919
2212,2008-07-16,130.94999694824222,132.75,127.3000030517578,128.85000610351562,289161.0,0.009248531393003523,-1.0961539025843061,-0.4827558386709854,35.01481959754817,31.03616017952754,6.968685216341129,15.264312052976948,38.69262711329378,38.30887418302936,47.90652910181989,5.449996948242202,-14.294612611105492,-12.837502288818342,-30.64521729375636,4.970212716119661,-21.74135979128735,-3.9336447863493333,13.310009219726538,34.25604147857182,-0.22734633081929445,8.903857502469004,7,4.800003051757784,19.32500457763669,47.02500152587888,45.175003051757784,-0.14999389648443184,2,0.00763650265983018,2.7241355118878077,129.75,-3.4800048828124543,135.44999694824222,-1.540540243315702,133.39999389648438,0.00763650265983018
2213,2008-07-17,140.60000610351562,142.9499969482422,132.19999694824222,132.19999694824222,468878.0,0.07369232058163067,-1.5595210198672955,4.000021798365055,39.335190124814964,33.230768054027,-2.5234139298623575,4.265709489425092,28.290645128874587,28.408529241597307,48.669950308599205,11.999999999999972,-13.778774177983905,-2.192493438720703,-18.201351729530472,13.816364852089066,-10.196922584125588,5.8119357066841815,2.9295998177343847,86.13574473256604,51.03723601364317,8.004429145404881,7,-4.850006103515625,8.674995422363281,36.524993896484375,35.524993896484375,-5.75,3,-0.06507829842152912,-1.0961539025843061,130.94999694824222,2.7241355118878077,129.75,-3.4800048828124543,135.44999694824222,-0.06507829842152912
2214,2008-07-18,141.64999389648438,142.14999389648438,131.69999694824222,139.94999694824222,384341.0,0.007467907164923737,6.7407472293963515,0.20238036849935154,41.4656648897772,34.521738379899176,-3.310102377422595,1.9201373843621639,26.611109101411785,27.106979638574643,49.08871291726344,10.449996948242159,-12.389891187238248,-0.25750503540038494,-14.241229461729205,13.726219390928435,-7.249367248564795,6.734357177764025,1.3000030517578125,92.33036409547772,58.80006132627963,6.991862213164409,7,-7.174995422363281,7.4250030517578125,34.725006103515625,34.475006103515625,-9.449996948242159,4,-0.042357926286849756,-1.5595210198672955,140.60000610351562,-1.0961539025843061,130.94999694824222,2.7241355118878077,129.75,-0.042357926286849756
2215,2008-07-21,141.0500030517578,143.35000610351562,136.55000305175778,141.89999389648438,302399.0,-0.0042357279956187766,2.6266535373798274,-0.4999955121128159,47.96137887134673,36.603487328407574,-3.711843504321223,1.739003464414452,26.563211839221424,27.498864109069643,49.10072021046586,6.800003051757841,-10.92832543057716,-0.30499572753905113,-13.440560751093642,12.83056929601554,-6.872778239316347,6.262786784238244,-15.050003051757812,86.74350292423377,49.36543735689159,6.567782511777288,7,-6.375,8.024993896484375,35.32499694824219,35.07499694824219,-5.8000030517578125,0,-0.04041117919118786,6.7407472293963515,141.64999389648438,-1.5595210198672955,140.60000610351562,-1.0961539025843061,130.94999694824222,-0.04041117919118786
2216,2008-07-22,139.5,140.9499969482422,136.64999389648438,139.39999389648438,1615857.0,-0.010989032387252351,1.866668701171875,-0.11765550668701194,49.72191312365022,38.47317459947881,-2.4684556376021476,2.6864083431633503,27.533895316086102,28.858375773880113,48.51449045413144,4.4000091552734375,-9.271169005940067,-1.3849990844726676,-14.048046445392401,11.278048276447066,-7.7165227649325345,4.946524595987199,-13.152999877929688,76.0124275920685,32.631970039455354,6.331523680459862,7,-4.8249969482421875,9.449996948242188,36.875,36.625,-2.550003051757784,1,-0.07598570683523742,2.6266535373798274,141.0500030517578,6.7407472293963515,141.64999389648438,-1.5595210198672955,140.60000610351562,-0.07598570683523742
2217,2008-07-23,143.8000030517578,145.3000030517578,139.5,141.39999389648438,216750.0,0.030824394636256747,1.1481456364175815,23.99862679279829,56.223641154324675,41.12208969625512,-7.073347496018499,-2.481135543721848,22.471764829619474,24.405322073359855,47.81820394351255,5.8000030517578125,-8.538740295575764,3.3850036621093693,-7.985278301623026,14.755285625841765,-2.3001373197568284,9.070144643975567,-17.1129428100586,88.97059318515856,40.810915895872526,5.685140981866203,7,-8.150001525878906,3.6999969482421875,32.57499694824219,32.32499694824219,-7.8000030517578125,2,-0.08449241236038285,1.866668701171875,139.5,2.6266535373798274,141.0500030517578,6.7407472293963515,141.64999389648438,-0.08449241236038285
2218,2008-07-24,132.85000610351562,145.10000610351562,132.85000610351562,145.10000610351562,327938.0,-0.07614740414366306,1.0,-5.104147195890315,45.790381926037334,42.5029129054839,3.263568758808617,7.826580901028564,32.511845513792366,35.24082734105255,47.13629092972062,12.25,-7.604216486997444,-6.902493286132824,-18.421150269001657,4.61616369673601,-12.66182177756724,-1.1431647946984071,-5.418428149414069,8.455945876201719,-41.44570293897997,5.759328491434415,7,2.7999954223632812,13.574996948242188,43.324989318847656,43.274993896484375,3.349990844726591,3,-0.015430959409670653,1.1481456364175815,143.8000030517578,1.866668701171875,139.5,2.6266535373798274,141.0500030517578,-0.015430959409670653
2219,2008-07-25,133.89999389648438,135.69999694824222,131.0,132.69999694824222,351242.0,0.007903558484977369,-1.0434810011112525,-0.09795893455038034,39.38519799938264,42.68084273252046,2.561314228939665,5.627785493923,30.46317510721957,34.16591709013045,46.341589079401295,4.699996948242216,-7.07355054582888,-4.940005493164051,-15.139368262456145,5.259357276128043,-10.039686877810084,0.15967589148198158,-5.7536789384765825,20.279673269915115,-26.638712199980873,5.099681384646046,7,1.7500076293945312,10.825004577636719,37.46250534057617,42.05000305175781,6.150009155273409,4,0.00709493838936015,1.0,132.85000610351562,1.1481456364175815,143.8000030517578,1.866668701171875,139.5,0.00709493838936015
2220,2008-07-28,131.10000610351562,134.89999389648438,130.19999694824222,133.89999389648438,270550.0,-0.02091103749514256,-1.0434742226320841,-2.333329094770092,41.24748206784061,44.0161855283025,5.229279828821376,7.243675052630294,32.06628286677545,36.81826592982168,45.53353296786536,4.699996948242159,-6.410583385425298,-6.752493286132818,-15.817084478766276,2.3120979065006395,-11.284788882449533,-2.2201976898161035,-2.2675436217578238,5.960323122411641,-38.839697487562006,4.532295596316723,7,5.1999969482421875,12.399993896484375,38.437496185302734,43.024993896484375,11.399993896484375,0,0.008390471346416684,-1.0434810011112525,133.89999389648438,1.0,132.85000610351562,1.1481456364175815,143.8000030517578,0.008390471346416684
2221,2008-07-29,133.10000610351562,133.14999389648438,127.0500030517578,128.94999694824222,395366.0,0.015255529419432756,1.8705942332341277,-1.4821525885558482,42.17821913809848,44.81211881058587,4.195671295333881,4.709353114908765,29.008201088122917,34.711095747918705,44.318656182981144,6.099990844726577,-5.364397119701948,-4.259993743896473,-13.228276559854095,4.708289072061149,-8.744135151875298,0.2241476640823521,12.199996948242188,33.15070165346752,-9.219376587206206,4.484141407978816,7,3.0749969482421875,6.899993896484375,34.71249008178711,39.29998779296875,9.449996948242188,1,0.016153221622035474,-1.0434742226320841,131.10000610351562,-1.0434810011112525,133.89999389648438,1.0,132.85000610351562,0.016153221622035474
2222,2008-07-30,137.0,138.19999694824222,134.05000305175778,135.0,375434.0,0.029301230034890047,-1.1282053288469795,0.4819266476698259,48.137537319936655,45.79015738782161,1.3903286679052655,0.6248068402830995,24.11231373555384,30.745480866831144,42.65744021104973,5.099990844726591,-4.658475603875729,-0.22249984741210938,-9.120546153723836,8.675546458899618,-4.671523000567959,4.22652330574374,7.935003051757803,55.12462751231062,11.429023759806796,4.449023153155857,7,-0.8249969482421875,3.0,26.862499237060547,31.949996948242188,-2.800003051757784,2,-0.0003649857792539235,1.8705942332341277,133.10000610351562,-1.0434742226320841,131.10000610351562,-1.0434810011112525,133.89999389648438,-0.0003649857792539235
2223,2008-07-31,135.64999389648438,137.80000305175778,134.0,137.0,184665.0,-0.009854059149749128,1.576262594914478,-0.6750030517578125,52.33645037514782,46.99802244175168,2.1951808580876673,1.8947506160704393,24.265792434052997,32.0013906330112,40.54380129887328,3.800003051757784,-2.8628688200267334,-1.460005950927723,-10.37885630294761,7.458844401092165,-5.919431126937667,2.999419225082221,8.927309155273434,77.1300049539771,26.754383502616,4.459425176009947,7,0.5250091552734375,4.350006103515625,28.112503051757812,33.30000305175781,1.600006103515625,3,0.0025802146646811686,-1.1282053288469795,137.0,1.8705942332341277,133.10000610351562,-1.0434742226320841,131.10000610351562,0.0025802146646811686
2224,2008-08-01,127.0,134.30000305175778,126.3000030517578,134.30000305175778,473831.0,-0.06376700542342273,1.1917799056463898,5.4073852205167405,42.283101357740705,46.36710271801768,9.553148681650299,10.222184726249338,31.626313358710377,40.43737482679899,38.60305367412162,9.349990844726577,-1.788479439580442,-9.572499847412104,-19.560570171844205,0.4155704770199975,-14.566535009628154,-4.578464685196053,17.2267570517578,5.8823303132029325,-46.14742942995138,4.994035162216048,8,8.800003051757812,13.0,36.76249694824219,41.94999694824219,13.25,4,0.07244092085230092,1.576262594914478,135.64999389648438,-1.1282053288469795,137.0,1.8705942332341277,133.10000610351562,0.07244092085230092
2225,2008-08-04,125.9000015258789,129.0,125.4000015258789,127.0,201681.0,-0.00866140530804016,-2.4285724665850443,0.15068465948876866,46.161513588016895,45.97150276961398,9.250957552258257,10.352613330490556,31.48612492631929,41.24533729759071,37.93020997503753,3.5999984741210938,-1.6779654663022256,-9.719998550415028,-19.97405554774835,0.5340584469182943,-14.847027049081703,-4.5929700517483525,17.609685365878903,3.906251396984353,-49.75426084369496,5.1270284986666645,8,9.450000762939453,13.049999237060547,37.44999694824219,42.69999694824219,9.499992370605469,0,0.11239079709598188,1.1917799056463898,127.0,1.576262594914478,135.64999389648438,-1.1282053288469795,137.0,0.11239079709598188
2226,2008-08-05,130.0,130.80000305175778,126.3000030517578,126.3000030517578,559880.0,0.03256551568252619,-1.432434438702893,-3.3636382552244215,49.10462043983312,45.1805004680038,4.091984493345592,5.776967014267086,26.208309320110004,36.90052524564311,37.098471809558,4.900001525878878,-1.7438263990394773,-5.129999923706066,-15.479187293671487,5.219187446259355,-10.304593608688776,0.04459376127664427,12.423105769805062,35.93750093132283,-19.34403273145979,5.17459368498271,8,5.250003814697266,8.200000762939453,31.650001525878906,38.599998474121094,3.600006103515625,1,0.09615384615384626,-2.4285724665850443,125.9000015258789,1.1917799056463898,127.0,1.576262594914478,135.64999389648438,0.09615384615384626
2227,2008-08-06,130.60000610351562,131.89999389648438,129.25,131.0,238900.0,0.004615431565504702,1.4091054113665054,-0.10810654767550673,38.636351813942454,44.38560823332659,1.589837332496188,4.593375173361181,24.372876768683625,36.05191898138321,36.34849979613139,2.649993896484375,-2.266419278635965,-4.009994125366205,-14.160523546368637,6.140535295636241,-9.085258835867421,1.0652705851350106,10.801713411653878,41.93551562702857,-9.053080319601435,5.075264710501222,8,1.1999931335449219,4.849994659423828,28.462493896484375,35.949989318847685,0.0,2,0.09150073805333836,-1.432434438702893,130.0,-2.4285724665850443,125.9000015258789,1.1917799056463898,127.0,0.09150073805333836
2228,2008-08-07,137.85000610351562,139.35000610351562,132.0,132.05000305175778,419057.0,0.05551301425096056,-1.491523626517148,-14.500228885328521,46.21514906965398,45.14449168557897,-5.449386819020674,-2.8915078357491097,15.965567086534634,28.69993322673406,34.79928780540018,8.75,-2.6589781024472643,3.2950054168701115,-6.768053585474746,13.35806441921497,-1.7365240843023173,8.32653491804254,2.5916103322964545,89.24731535640747,41.691723388731575,5.031529501172426,8,-5.475002288818359,-2.400005340576172,20.062496185302734,28.399993896484375,-5.5,3,-0.02647812110020875,1.4091054113665054,130.60000610351562,-1.432434438702893,130.0,-2.4285724665850443,125.9000015258789,-0.02647812110020875
2229,2008-08-08,135.85000610351562,139.10000610351562,133.0,136.55000305175778,232819.0,-0.014508523115321026,1.1034492737609476,-0.12068906550488916,44.96124088316493,45.55713155394834,-3.5131317784682494,-0.7362983473453255,16.824019858807674,30.515825239370315,32.91619988465595,6.100006103515625,-3.882535497171375,1.1725048065185604,-8.89100262490362,11.236012237940741,-3.85924890919253,6.204258522229651,3.689113437700456,74.91040249828407,30.97704985287485,5.0317537157110905,8,-3.4750022888183594,-0.4000053405761719,18.649993896484375,27.599990844726562,-7.650009155273409,4,0.01030543859834343,-1.491523626517148,137.85000610351562,1.4091054113665054,130.60000610351562,-1.432434438702893,130.0,0.01030543859834343
2230,2008-08-11,141.35000610351562,141.4499969482422,133.80000305175778,136.44999694824222,159070.0,0.040485828140552904,2.000002991924806,-7.000043596730489,51.665172833683506,46.61123752012445,-8.276643198625464,-6.083526600839775,10.372753017020784,24.92090878458859,30.797174068573995,7.649993896484403,-3.5261513492563097,6.377504348754883,-4.11798269258648,16.87299139009623,1.1297608280842155,11.62524786942555,-15.950004577636719,99.33999415834903,57.00801453628803,5.247743520670677,8,-7.925006866455078,-5.900005340576172,10.649993896484375,22.099990844726562,-15.050003051757827,0,-0.007782144011441061,1.1034492737609476,135.85000610351562,-1.491523626517148,137.85000610351562,1.4091054113665054,130.60000610351562,-0.007782144011441061
2231,2008-08-12,138.69999694824222,141.0500030517578,137.44999694824222,141.0500030517578,201391.0,-0.018747853136509285,2.0638270242191825,-0.4795921862689809,45.269009160655884,46.29251216909326,-5.306805198808576,-2.876085304027953,11.935658636869448,27.48517549229743,27.93417141196831,3.900009155273409,-2.898756952272578,3.27999534606937,-7.039653798174072,13.599644490312826,-1.879829226052351,8.439819918191091,-12.978995513916047,77.45901075494778,39.331739603858075,5.1598245721217255,8,-5.274997711181669,-3.3499946594238565,13.175003051757784,24.74999999999997,-18.500000000000014,1,-0.023792380132418356,2.000002991924806,141.35000610351562,1.1034492737609476,135.85000610351562,-1.491523626517148,137.85000610351562,-0.023792380132418356
2232,2008-08-13,131.94999694824222,138.19999694824222,131.0,137.10000610351562,245006.0,-0.04866618708375925,-1.0425514415761863,2.1914875657424986,49.094557860305606,45.932301889666334,0.7280847525647118,4.166280825658163,17.60892652117178,34.03027431231541,25.22171431167565,7.699996948242216,-2.336125928460092,-3.5200046539306413,-13.75782919030442,6.717819882443138,-8.638916922117545,1.5989076142562624,-5.914415603637721,9.090882542334299,-31.43510666817088,5.1189122681868895,8,1.475002288818331,3.4000053405761435,19.925003051757784,31.49999999999997,-11.849998474121122,2,0.01250480631629447,2.0638270242191825,138.69999694824222,2.000002991924806,141.35000610351562,1.1034492737609476,135.85000610351562,0.01250480631629447
2233,2008-08-14,131.44999694824222,134.5,130.69999694824222,132.55000305175778,214596.0,-0.0037893142217815257,-1.923072408652929,0.21359303844910735,47.507632500014,46.51280534991892,0.6366082326210574,4.158864742471081,16.870397302260045,34.33715101436334,24.595957288766623,3.800003051757784,-1.9616428196985112,-3.5625041961669695,-13.65178304197508,6.5267746496411405,-8.607143619071024,1.4821352267370855,-5.106127291564974,6.976744186046529,-34.618589910976866,5.044639422904058,8,1.975002288818331,3.9000053405761435,20.425003051757784,31.99999999999997,-5.699996948242216,3,-0.006466267512058366,-1.0425514415761863,131.94999694824222,2.0638270242191825,138.69999694824222,2.000002991924806,141.35000610351562,-0.006466267512058366
2234,2008-08-15,135.64999389648438,135.64999389648438,131.44999694824222,131.44999694824222,320242.0,0.03195128981171358,-1.0000000000000135,-3.818157858232936,54.50048221392791,47.439357419464585,-2.4667574015391267,-0.5414448362081998,11.7194905317196,29.864303265298418,23.81210429403184,4.199996948242159,-2.1547042579236972,0.937492752075201,-8.665899611375664,10.540885115526066,-3.8642034296502175,5.7391889338006195,-9.004001693975837,46.04648323946206,-0.05410860440628085,4.801696181725432,8,-1.774993896484375,-0.2999916076660156,15.850006103515625,27.800003051757812,-9.549995422363281,4,-0.02432722404312826,-1.923072408652929,131.44999694824222,-1.0425514415761863,131.94999694824222,2.0638270242191825,138.69999694824222,-0.02432722404312826
2235,2008-08-18,135.35000610351562,137.80000305175778,133.55000305175778,136.0,129781.0,-0.0022114840137602565,1.0000000000000266,-0.15476056399431895,52.30296870182821,47.79472944857516,-0.7658545833481298,-0.7276907337274565,11.19699504820096,29.91007812476272,23.083884341234878,4.25,-2.5429321325482306,0.9225048065185604,-8.21604767700535,10.061057290042456,-3.64677143524338,5.491781048280501,-8.407933806092416,44.927598194303826,-2.6949453598747652,4.5692762417619495,8,-7.62939453125e-06,-3.814697265625e-06,15.474990844726562,27.79998779296875,-15.100006103515625,0,-0.05282607190874511,-1.0000000000000135,135.64999389648438,-1.923072408652929,131.44999694824222,-1.0425514415761863,131.94999694824222,-0.05282607190874511
2236,2008-08-19,128.89999389648438,133.60000610351562,128.39999389648438,133.5,251258.0,-0.04765431781435081,1.166663487764405,7.076998920137096,42.12061803428239,48.18187013972404,6.159443828220844,5.1516036918438886,16.648798150216322,36.07856383976008,22.559340085050565,6.95001220703125,-1.759692422177352,-4.997507095336914,-14.126898734699495,4.131884544025667,-9.56220291501819,-0.43281127565563793,-1.667763106044788,5.102039227531815,-39.85426367705537,4.564695819681289,8,6.025001525878906,6.450008392333984,17.812503814697266,34.25,-9.299995422363281,1,-0.020170604870738407,1.0000000000000266,135.35000610351562,-1.0000000000000135,135.64999389648438,-1.923072408652929,131.44999694824222,-0.020170604870738407
2237,2008-08-20,131.64999389648438,132.44999694824222,129.14999389648438,129.80000305175778,217269.0,0.021334368737119025,-1.0952339431987352,-0.40217138914505074,46.21212143105469,48.18153373543523,3.994066461044241,1.522756744812881,13.110226394105155,33.0282360535746,22.852397280255943,3.550003051757841,-1.0416549278719742,-1.6400066375732365,-9.527413196479017,6.24739992133253,-5.583709917026113,2.3036966418796396,-4.133407782888739,34.574434410808514,-6.051364747853128,3.943703279452886,8,3.2750015258789062,3.7000083923339844,11.362506866455078,27.800003051757812,-13.399993896484375,2,-0.08697301541271041,1.166663487764405,128.89999389648438,1.0000000000000266,135.35000610351562,-1.0000000000000135,135.64999389648438,-0.08697301541271041
2238,2008-08-21,130.80000305175778,132.64999389648438,128.0,130.19999694824222,175654.0,-0.00645644423952596,1.1627939986657394,0.32432922856125956,54.222225613064204,49.21053203875737,4.178232293963191,2.3307928843600223,12.944022866621225,33.589866405720585,22.437069611017495,4.649993896484375,-0.7751313789121639,-2.387497329711948,-10.35188493703285,5.576890277608953,-6.369691133372385,1.5946964739484883,-3.0047487214692126,28.571450814554183,-15.769665513251738,3.98219380366045,8,3.9249954223633097,4.549999237060575,12.212497711181669,28.649993896484403,-13.249999999999986,3,-0.08180431443417235,-1.0952339431987352,131.64999389648438,1.166663487764405,128.89999389648438,1.0000000000000266,135.35000610351562,-0.08180431443417235
2239,2008-08-22,134.85000610351562,135.64999389648438,130.10000610351562,130.80000305175778,260388.0,0.030963325361355265,-1.0366939085200086,6.749936422359672,59.332642047140574,50.06247306247482,-0.03189195548432622,-1.7332531902241044,8.021603320602964,29.20107193215233,21.600358894103127,5.54998779296875,0.15383983678367485,1.6150051116943303,-6.378553274057936,9.608563497446596,-2.3817740811817885,5.611784304570449,-6.850006103515625,69.89799969793854,19.597700977839764,3.9967791928761316,8,-0.32500457763671875,0.4999961853027344,7.662494659423828,24.599990844726562,-30.00000762939453,4,-0.06748243004549914,1.1627939986657394,130.80000305175778,-1.0952339431987352,131.64999389648438,1.166663487764405,128.89999389648438,-0.06748243004549914
2240,2008-08-25,132.19999694824222,134.05000305175778,131.5,134.05000305175778,58400.0,-0.01965153159310329,1.756750960888195,-0.45679128629609345,52.36558734013146,50.85098174908322,1.322800494852686,1.057614298932549,9.676268480482264,31.51499626245905,20.633643662639756,3.350006103515625,0.11159208616621186,-1.0900035858153956,-9.03670982994413,6.856702658313324,-5.0633567078797626,2.8833495362489714,-4.199996948242216,54.901964695323,2.669828599204074,3.973353122064362,8,0.9000015258788778,3.1500053405761435,9.575000762939425,27.24999999999997,-25.899993896484418,0,-0.04614219829754873,-1.0366939085200086,134.85000610351562,1.1627939986657394,130.80000305175778,-1.0952339431987352,131.64999389648438,-0.04614219829754873
2241,2008-08-26,135.25,136.25,131.19999694824222,132.0,479737.0,0.02307112800427591,-1.082472864558767,-1.756750960888195,54.749737218468404,51.47933501110131,-2.534588755207949,-1.9215782469215696,5.686138299640675,28.148022198511313,19.139168568547,5.050003051757784,0.3667986984720528,1.8524997711181754,-6.14141293865984,9.846412480896191,-2.1444565837708467,5.8494561260071976,-6.981000061035161,87.87878787878788,32.92547512721795,3.9969563548890106,8,-2.3499984741210938,0.10000228881835938,6.625,24.199996948242188,-27.5,1,-0.11090573012938998,1.756750960888195,132.19999694824222,-1.0366939085200086,134.85000610351562,1.1627939986657394,130.80000305175778,-0.11090573012938998
2242,2008-08-27,136.94999694824222,137.85000610351562,133.19999694824222,135.80000305175778,158218.0,0.012569293517502578,2.1525355347278063,0.35384427584136363,48.96312331173316,51.64105621240344,-3.856277377731601,-3.8214406204827185,3.172112646069678,26.18562313124798,18.42982978130319,4.650009155273409,-0.2171833605390816,3.5549968719482763,-4.434201695061347,11.5441954389579,-0.43960241155653534,7.549596155453088,-8.417377069091827,90.86285687729492,38.584921906633255,3.994599283504811,8,-4.024993896484403,-1.5999946594238565,4.862503051757784,22.49999999999997,-38.09999847412112,2,-0.12668856415293128,-1.082472864558767,135.25,1.756750960888195,132.19999694824222,-1.0366939085200086,134.85000610351562,-0.12668856415293128
2243,2008-08-28,136.0,137.64999389648438,134.30000305175778,136.75,287739.0,-0.006936816132980694,1.6274563776059965,-0.652177374412833,50.17708840007926,51.16067912197581,-2.450706130799432,-2.997564311600229,3.4172694976172693,26.836288899993093,17.676331115789267,3.349990844726591,-0.24493180367477407,2.5874996185302734,-5.42399932183568,10.598998558896227,-1.4182498516526891,6.593249088713236,-7.209032579467788,76.12895350302419,25.61035090541779,4.005749470182975,8,-3.0749969482421875,-0.7499961853027344,5.575000762939453,23.449996948242188,-33.9499969482422,3,-0.13051470588235292,2.1525355347278063,136.94999694824222,-1.082472864558767,135.25,1.756750960888195,132.19999694824222,-0.13051470588235292
2244,2008-08-29,136.19999694824222,137.94999694824222,134.05000305175778,137.0,248895.0,0.0014705657958986595,1.8888876330200381,1.0666707356770455,43.049920740790505,50.13256268186051,-2.8658558834120527,-2.606624011375004,2.5372975712719494,26.422105787306265,16.03852251741962,3.899993896484432,-0.025356897466565442,2.3274967193603686,-5.17397718935058,9.828970628071318,-1.42324023499512,6.078233673715857,-7.15584893715581,74.07407407407408,28.502890192700008,3.750736954355478,8,-3.224998474121122,-2.774997711181669,4.8375053405761435,23.24999999999997,-45.04999542236331,4,-0.13693094210252932,1.6274563776059965,136.0,2.1525355347278063,136.94999694824222,-1.082472864558767,135.25,-0.13693094210252932
2245,2008-09-01,140.05000305175778,141.0,134.0,134.30000305175778,217871.0,0.028267299484438402,-1.2047222903060122,-7.18747258196825,51.764713860804655,51.20412888480743,-6.681708647619587,-5.630892536215299,-1.7282407861230524,22.431616702449986,14.208121999990379,7.0,0.45766489443445835,5.470002746581997,-1.516935513865917,12.456941007029926,1.97653361635804,8.963471876805954,-10.75773806192825,90.30615660806535,46.75398911435532,3.493469130223962,9,-5.550003051757784,-6.625003814697237,0.13749694824221592,19.399993896484403,-52.050003051757784,0,-0.25133883477766117,1.8888876330200381,136.19999694824222,1.6274563776059965,136.0,2.1525355347278063,136.94999694824222,-0.25133883477766117
2246,2008-09-02,142.5,146.6999969482422,138.5,140.10000610351562,357023.0,0.017493730059661372,-1.928567146773042,0.41739024286684784,65.53756111943335,53.35139996129395,-7.822262192293721,-7.479903720680653,-4.470706443525671,19.897068427449824,12.96434624337007,8.199996948242188,0.27775988449823785,7.294999694824213,-0.18577843924902027,14.775777828897446,3.5546106277876106,11.035388761860816,-12.964580371002228,68.88891149450225,20.111059244004274,3.740389067036614,9,-5.150001525878906,-6.450000762939453,-2.5999984741210938,16.949996948242188,-60.900001525878906,1,-0.25403506630345407,-1.2047222903060122,140.05000305175778,1.8888876330200381,136.19999694824222,1.6274563776059965,136.0,-0.25403506630345407
2247,2008-09-03,142.5500030517578,143.5,140.10000610351562,141.85000610351562,208627.0,0.00035089860882675517,1.6153891298351457,0.2916661368462546,66.56717328882924,54.723060814156725,-6.887827611375258,-6.944803702800641,-4.9572503949385975,19.74278590273292,11.867683565787614,3.399993896484375,0.2705584530217777,6.747502899169916,-1.0852578493268368,14.580263647666655,2.8311225249215397,10.663883273418293,-12.32800032999026,67.32287485266855,12.709811416835784,3.91638037424837,9,-4.150001525878906,-6.500003814697266,-4.462501525878906,16.899993896484375,-63.25,2,-0.24412488464923032,-1.928567146773042,142.5,-1.2047222903060122,140.05000305175778,1.8888876330200381,136.19999694824222,-0.24412488464923032
2248,2008-09-04,134.19999694824222,142.0,134.0,142.0,334166.0,-0.05857597982992557,1.0512812487162082,-11.142910081743828,48.07437371095689,53.47214211013631,2.2296592455776647,1.1781358992707567,3.0790754254369688,27.84469266569431,11.610322147493147,8.550003051757812,1.2308039964344175,-1.4200027465820142,-9.221922578322932,6.3819170851589035,-5.320962662452473,2.4809571692884447,-3.3188744574156885,1.5747794984304904,-51.886178910398385,3.900959915870457,9,4.749999999999972,1.850002288818331,3.8875045776366903,25.24999999999997,-65.25000000000003,3,-0.2634128113114249,1.6153891298351457,142.5500030517578,-1.928567146773042,142.5,-1.2047222903060122,140.05000305175778,-0.2634128113114249
2249,2008-09-05,137.25,139.0,129.94999694824222,134.19999694824222,711190.0,0.022727295984470874,1.7633584229641088,-0.3910258792873735,52.35147617364189,53.47057420274859,-0.49629352644308256,-1.8568047339077793,-0.450673044565292,24.542646609090866,11.537327727657898,9.050003051757784,1.872220261778068,1.5600006103515511,-6.2756571014796805,9.395658322182797,-2.3578282455640647,5.477829466267167,9.449996948242188,43.58210777168834,-10.505588760198194,3.917828855915623,9,1.0749969482421875,-1.2000007629394531,0.8375015258789062,22.199996948242188,-57.55000305175781,4,-0.25646628013291217,1.0512812487162082,134.19999694824222,1.6153891298351457,142.5500030517578,-1.928567146773042,142.5,-0.25646628013291217
2250,2008-09-08,140.25,144.85000610351562,137.35000610351562,141.35000610351562,427223.0,0.021857923497267784,-1.1739149664527486,-0.360657377992349,65.35859587802224,54.64933627603235,-2.4968899915856753,-5.210589465840258,-3.8635406080689165,21.254394840343735,11.75072966727251,7.600006103515625,2.226232756970603,4.615000915527332,-3.0673192498318826,12.297321080886562,0.7738408328477249,8.45616099820694,6.1149969482421795,61.4925555328824,1.1585807960590415,3.8411600826796115,9,-1.9250030517578125,-4.200000762939453,-2.3499984741210938,19.199996948242188,-59.55000305175781,0,-0.3500891156800078,1.7633584229641088,137.25,1.0512812487162082,134.19999694824222,1.6153891298351457,142.5500030517578,-0.3500891156800078
2251,2008-09-09,135.39999389648438,141.6999969482422,134.05000305175778,139.94999694824222,216260.0,-0.03458114868816842,-1.1103475854230815,4.1363434595644595,54.80153424023769,55.29804860142175,2.655929643589843,-0.6540193758338546,0.763407874331989,25.812164341435874,11.915299733887714,7.649993896484403,1.8703398659856134,-0.07000503540038494,-7.615686538032662,7.475676467231892,-3.8428457867165093,3.7028357159157395,10.636703051757792,36.57713825171239,-25.899273185144963,3.772840751316136,9,2.9250030517578125,1.100006103515625,1.7500076293945312,23.750003814697266,-60.59999084472656,1,-0.350073825946569,-1.1739149664527486,140.25,1.7633584229641088,137.25,1.0512812487162082,134.19999694824222,-0.350073825946569
2252,2008-09-10,133.60000610351562,137.39999389648438,132.10000610351562,134.94999694824222,278625.0,-0.01329385431394381,-1.43678112536437,0.29670108555312674,53.500002479552315,55.66726127691875,4.392685868967163,1.3448734279973849,2.4179843149586304,27.337617738350275,11.316718045431855,5.29998779296875,2.1033326959996828,-1.9524932861328068,-9.371140517957315,5.466153945691701,-5.661816902045047,1.756830329779433,12.11495684472655,24.496690688150338,-40.52240333809905,3.7093236159122522,9,4.7249908447265625,3.7499923706054688,3.1249961853027344,23.599994659423828,-62.90000915527344,2,-0.3892215962108865,-1.1103475854230815,135.39999389648438,-1.1739149664527486,140.25,1.7633584229641088,137.25,-0.3892215962108865
2253,2008-09-11,130.60000610351562,135.05000305175778,128.55000305175778,133.05000305175778,246688.0,-0.022455088794498645,1.0155048295864688,1.8148248618221916,44.54428925797256,55.83330222327231,7.315439371444484,4.509113826027203,5.294354984221968,29.819311279123667,10.825208451721565,6.5,1.8974793250091295,-4.909993743896479,-12.43655151319598,2.6165640254030222,-8.673272628546243,-1.146714859246714,14.799657524726541,12.576703484339301,-49.68439450765841,3.763278884649754,9,7.024993896484375,6.749992370605469,3.024993896484375,26.599994659423828,-59.45000457763672,3,-0.3928024552395244,-1.43678112536437,133.60000610351562,-1.1103475854230815,135.39999389648438,-1.1739149664527486,140.25,-0.3928024552395244
2254,2008-09-12,132.35000610351562,135.89999389648438,130.0,130.60000610351562,323605.0,0.013399693095059506,-2.9999793102021393,-0.7142866040121406,50.197121081789874,55.65912524782622,5.545002498979926,2.634271391794556,3.443347328796193,27.57827318937683,10.465947132823228,5.899993896484375,1.941865617762943,-2.9949943542480355,-10.652183029849624,4.662194321353553,-6.823588692048816,0.8335999835527446,12.375671101667166,23.31289779328009,-38.23171736485415,3.8285943378007916,9,5.274993896484375,4.999992370605469,1.5624961853027344,24.849994659423828,-58.45000457763672,4,-0.4790329144804576,1.0155048295864688,130.60000610351562,-1.43678112536437,133.60000610351562,-1.1103475854230815,135.39999389648438,-0.4790329144804576
2255,2008-09-15,128.19999694824222,129.75,125.0,127.0,261487.0,-0.03135632008983469,1.2093007576160966,0.6857125418526948,40.996166790412914,52.932303655712836,8.758350967017577,6.557353732277193,7.20992986710101,31.123501101493133,10.712833374640931,7.350006103515625,1.881493458346938,-6.7875030517577954,-15.0846106773283,1.5096045738127088,-10.936056864543048,-2.6389492389725433,15.878653290803584,19.161661874309754,-37.438665590254374,4.148553812785249,9,6.725006103515597,7.650001525878878,5.7125053405761435,29.000003814697237,-54.8999938964844,0,-0.3783151416109688,-2.9999793102021393,132.35000610351562,1.0155048295864688,130.60000610351562,-1.43678112536437,133.60000610351562,-0.3783151416109688
2256,2008-09-16,126.3000030517578,130.85000610351562,125.0,125.3499984741211,587946.0,-0.01482054556718515,-6.090909931612945,0.7916724946911688,36.46760832963006,49.58790754913515,9.07281678395971,8.698555052540527,8.86253872219801,32.39434035617599,10.206470083480962,5.850006103515625,2.0744652652623756,-8.55749740600588,-17.324377077271876,0.2093822652601034,-12.940937241638878,-4.174057570372881,16.63392817294526,10.483900739067082,-40.05645739032106,4.383439835632992,9,8.625000000000014,9.549995422363295,8.137496948242202,29.399997711181655,-59.400001525878906,1,-0.3610451702430182,1.2093007576160966,128.19999694824222,-2.9999793102021393,132.35000610351562,1.0155048295864688,130.60000610351562,-0.3610451702430182
2257,2008-09-17,120.1999969482422,128.94999694824222,120.0,127.0999984741211,286030.0,-0.048297751038183345,-1.4520554960416037,-7.263124503087976,32.24719366962778,47.82933198898748,13.040408397510689,14.647772684189917,14.600491229863948,37.90157220907993,9.89126871655224,8.949996948242216,1.3772990311127558,-14.085003662109372,-24.9727132017684,-3.1972941224503444,-19.5288584319389,-8.641148892279844,21.65789840297866,1.2578429246216425,-44.143628375078336,5.443854769829517,9,12.22500610351561,13.150001525878892,14.187503814697251,35.25000381469725,-59.649997711181655,2,-0.37770378576659625,-6.090909931612945,126.3000030517578,1.2093007576160966,128.19999694824222,-2.9999793102021393,132.35000610351562,-0.37770378576659625
2258,2008-09-18,120.0999984741211,123.0500030517578,119.1999969482422,119.3499984741211,433089.0,-0.0008319340820296395,-6.333323645241596,-0.10869562813675875,31.869377941675978,45.55354329654682,12.214468356045018,14.656498522867395,14.395897192924139,37.37106109379084,9.439374276773416,3.8500061035155966,-0.19752175257451654,-13.650001907348638,-26.185594292051945,-1.1144095226453175,-19.917798099700292,-7.382205714996985,20.009265249002112,5.389231678713722,-34.88230700267929,6.26779619235166,9,11.925003051757812,12.849998474121094,14.28750228881836,35.35000228881836,-60.29999923706055,3,-0.41132391468367524,-1.4520554960416037,120.1999969482422,-6.090909931612945,126.3000030517578,1.2093007576160966,128.19999694824222,-0.41132391468367524
2259,2008-09-19,125.75,132.0,122.8000030517578,132.0,580821.0,0.0470441431945261,1.9439990234375046,-8.333333333333334,34.52381031018271,42.12745601123132,5.32122520241407,8.737782590449797,8.679597190084422,31.033175873070263,9.010402967329636,11.900001525878906,-1.824811541435679,-7.545000076293945,-20.563768722320106,5.473768569732229,-14.054384399307025,-1.0356157532808652,12.268337045635093,51.171886641529355,16.517662270804557,6.5093843230130854,9,4.6999969482421875,7.1999969482421875,8.637500762939453,29.700000762939453,-70.29999923706055,4,-0.4341948188796906,-6.333323645241596,120.0999984741211,-1.4520554960416037,120.1999969482422,-6.090909931612945,126.3000030517578,-0.4341948188796906
2260,2008-09-22,126.0999984741211,128.5,124.0,125.75,465476.0,0.0027832880645812796,-1.3376632641535233,-0.055999755859375,31.40589975186309,39.52794106807858,3.0764937062963895,8.334679227728827,8.19991248424094,29.975975060634198,8.558249515287281,4.5,-2.1378254239079126,-6.890001678466803,-20.296819411205746,6.516816054272127,-13.593410544836274,-0.1865928120973308,10.036504561774706,53.90624906867759,22.608314355980653,6.703408866369466,9,2.1999969482421875,6.849998474121094,8.512502670288086,29.35000228881836,-68.19999694824219,0,-0.41395715765178975,1.9439990234375046,125.75,-6.333323645241596,120.0999984741211,-1.4520554960416037,120.1999969482422,-0.41395715765178975
2261,2008-09-23,120.25,126.6999969482422,120.0,126.4499969482422,283874.0,-0.04639174103813859,-1.0000000000000042,-17.714354223433283,27.655311663002806,36.65630875512864,7.321389028760279,13.706010823305348,14.033329435980562,35.093541231607134,8.695039472008023,6.699996948242202,-3.1034332020445277,-11.990000152587896,-26.49755261577306,2.517552310597253,-19.243776384180478,-4.7362239209953145,14.192852427130447,8.203146886075183,-17.77209467953508,7.2537762315925765,9,7.299995422363281,12.699996948242188,15.100000381469727,35.20000076293945,-57.400001525878906,1,-0.39043656505814706,-1.3376632641535233,126.0999984741211,1.9439990234375046,125.75,-6.333323645241596,120.0999984741211,-0.39043656505814706
2262,2008-09-24,119.5999984741211,122.9499969482422,118.25,121.5500030517578,264083.0,-0.005405418094627024,-1.0215034004118293,0.31451702217201283,32.701425485320684,35.34043500261177,6.455511509132222,13.691519564871811,14.620169082949246,35.06136830617055,9.218113723937579,4.699996948242202,-5.037171814216379,-11.772501754760754,-27.143442026696988,3.598438517175495,-19.457971890728885,-4.087031618792636,13.318568405120516,9.818170720880682,-18.4486333653715,7.685470135968123,9,7.474998474121094,12.875,15.537500381469727,30.375003814697266,-52.54999542236328,2,-0.44063543161035545,-1.0000000000000042,120.25,-1.3376632641535233,126.0999984741211,1.9439990234375046,125.75,-0.44063543161035545
2263,2008-09-25,118.25,120.8000030517578,116.0,120.1500015258789,352640.0,-0.011287612803884794,1.9999976158176374,0.9743574695509694,26.543209876543216,32.71222264647325,6.559201529845893,14.380864720962222,15.578920083072376,35.75513286191398,9.867486142215196,4.800003051757798,-6.32314090506037,-12.23500022888183,-28.504414258582216,4.034413800818541,-20.369707243732023,-4.1002932140316375,12.90833885373263,14.0625,-11.760283180685164,8.134707014850187,9,5.75,13.099998474121094,16.88749885559082,31.72500228881836,-44.5,3,-0.48794926649420256,-1.0215034004118293,119.5999984741211,-1.0000000000000042,120.25,-1.3376632641535233,126.0999984741211,-0.48794926649420256
2264,2008-09-26,117.5500030517578,118.25,114.5,116.6999969482422,271821.0,-0.005919635925938249,2.3333333333333335,-0.4473712741480032,20.287959735967007,30.411310751534813,5.519471621883014,14.347621567282587,15.837619432629097,35.850435009884976,10.67624668930865,3.75,-7.558386003011179,-12.00249748229983,-29.013686103690773,5.008691139091098,-20.5080917929953,-3.496903171604359,11.486168362452261,21.785736083984272,0.45531996341119196,8.505594310695464,9,5.699996948242202,13.049995422363295,17.48749732971193,32.42499923706056,-43.700004577636705,4,-0.49128032595005267,1.9999976158176374,118.25,-1.0215034004118293,119.5999984741211,-1.0000000000000042,120.25,-0.49128032595005267
2265,2008-09-29,104.8499984741211,117.0999984741211,104.0999984741211,117.0999984741211,472062.0,-0.10803916842132988,1.1224489795918366,-14.411661221412897,16.8295347891313,28.229302580368284,16.26991232734477,25.5871862940335,27.958995105797044,47.86655430531076,11.95874635324061,13.450004577636705,-8.56522152679483,-22.942501831054685,-42.47720288373381,-3.4078007783755595,-32.709852357394254,-13.17515130471513,21.86038551381536,3.3185842948565365,-15.41884262250415,9.76735052633956,9,13.200000762939453,20.549999237060547,30.08750343322754,44.125003814697266,-23.150001525878906,0,-0.4711492458759975,2.3333333333333335,117.5500030517578,1.9999976158176374,118.25,-1.0215034004118293,119.5999984741211,-0.4711492458759975
2266,2008-09-30,106.3000030517578,107.8499984741211,98.4000015258789,100.0,616429.0,0.013829323783868253,1.0106389540904943,-0.5142859634087998,20.131295667840604,26.88309169128082,13.057717930911508,22.43644349963212,25.985249605111548,45.78365147138324,12.51957276735525,9.449996948242188,-10.089837863477925,-19.68249740600588,-40.16466675937589,0.7996719473641178,-29.923582082690885,-9.441412729320874,16.34051154369189,32.17923828483713,13.58495821952507,10.241084676685,9,8.899997711181655,16.24999618530275,27.92499732971193,42.47499465942384,-27.8000030517578,1,-0.4553151470965884,1.1224489795918366,104.8499984741211,2.3333333333333335,117.5500030517578,1.9999976158176374,118.25,-0.4553151470965884
2267,2008-10-01,107.75,111.9499969482422,106.1999969482422,106.25,396137.0,0.013640610598441683,-6.187472581968122,0.23809512276053213,24.122308759718194,26.02230622661885,10.790727371109028,19.231659136696962,23.878939262666933,43.59338755406378,12.86041534523601,5.75,-10.96703631388408,-16.49250030517578,-36.96125138869638,3.976250778344806,-26.726875846936082,-6.258124763415481,10.042411981535537,41.74106177322787,21.460872748265025,10.234375541760294,10,7.450000762939453,14.799999237060547,26.375001907348633,41.02499771118164,-38.90000152587889,2,-0.41670535058820335,1.0106389540904943,106.3000030517578,1.1224489795918366,104.8499984741211,2.3333333333333335,117.5500030517578,-0.41670535058820335
2268,2008-10-02,98.8499984741211,110.3000030517578,98.0500030517578,107.5500030517578,437899.0,-0.08259862204992019,-1.3786418338405952,-5.800003051757803,17.348927237453324,24.11398588520447,18.281965219903995,26.717351645846634,32.358681976243076,51.69145872484114,14.631142293523947,12.25,-11.82020545452427,-23.625001907348633,-46.443520250794165,-0.8064835639031003,-35.0342610790714,-12.215742735625867,15.063931416283111,3.9603739763580053,-15.277889893598898,11.409259171722768,10,14.425003051757812,23.525001525878906,35.28750419616699,49.79999923706055,-27.25,3,-0.3216995034217276,-6.187472581968122,107.75,1.0106389540904943,106.3000030517578,1.1224489795918366,104.8499984741211,-0.3216995034217276
2269,2008-10-03,102.0500030517578,103.4000015258789,96.0500030517578,99.25,388526.0,0.032372328042822085,1.6727267178622212,-0.32183926189592876,24.03178676610078,23.294639997897548,12.702362428373831,21.866127182676863,28.733088669137103,47.65927402929087,15.980476642988162,7.349998474121108,-11.918259588844734,-18.664997482299825,-42.106663558514654,4.776668593915005,-30.385830520407254,-6.94416444419241,9.899993896484403,28.50356914389474,8.873275702082584,11.720833038107417,10,9.324996948242202,19.3249969482422,32.03750038146974,45.149997711181655,-29.35000610351561,4,-0.27731506325780886,-1.3786418338405952,98.8499984741211,-6.187472581968122,107.75,1.0106389540904943,106.3000030517578,-0.27731506325780886
2270,2008-10-06,91.1500015258789,99.6500015258789,90.5,99.6500015258789,338986.0,-0.10681039882331622,1.1529415355009192,-3.0357109770519117,20.387537158742134,22.48710949742414,20.2531815911737,30.460816323742904,39.16233356337872,57.58341183396158,17.805809778075936,11.550003051757798,-12.336106458457095,-27.109999084472662,-52.166201530165864,-2.0537966387794597,-39.63810030731926,-14.58189786162606,19.150001525878892,3.0303105750892567,-17.02341915447565,12.5281012228466,10,15.574996948242188,27.449996948242188,42.049997329711914,54.97500228881836,-20.25,0,-0.18979706815304953,1.6727267178622212,102.0500030517578,-1.3786418338405952,98.8499984741211,-6.187472581968122,107.75,-0.18979706815304953
2271,2008-10-07,88.0,94.8000030517578,87.30000305175781,92.6500015258789,427793.0,-0.03455843634829314,-1.479340718929105,0.5470590030445772,21.45390804849586,21.237385337776935,20.50360723564701,31.492279337504215,41.730793340520336,59.798782566590376,19.97412048777146,7.499999999999986,-13.513826629719574,-27.890000915527338,-55.00248932087635,-0.777512510178326,-41.44624511820186,-14.333756712852832,18.34000244140624,2.8397449150769236,-18.782231856236624,13.556244202674508,10,16.050003051757812,29.0,45.96249961853027,56.42499923706055,-17.800003051757812,1,-0.0715909437699751,1.1529415355009192,91.1500015258789,1.6727267178622212,102.0500030517578,-1.3786418338405952,98.8499984741211,-0.0715909437699751
2272,2008-10-08,81.5999984741211,89.05000305175781,80.1500015258789,88.0,805176.0,-0.07272729006680578,1.0941161264611399,1.376343962525739,19.298251591342932,20.43238997275468,23.40805381384895,35.623247949825824,47.337166714164425,65.23660957589499,22.110661936367897,8.900001525878906,-14.956486677870785,-31.690002059936518,-61.491532662693686,-1.8884714571793353,-46.5907673613151,-16.789236758557934,20.93200408935546,4.809276533527204,-18.08669694455193,14.90076530137859,10,17.60000228881836,30.900005340576172,55.10000038146973,61.60000228881836,-11.349998474121094,2,-0.03799017808933214,-1.479340718929105,88.0,1.1529415355009192,91.1500015258789,1.6727267178622212,102.0500030517578,-0.03799017808933214
2273,2008-10-09,79.30000305175781,86.55000305175781,78.19999694824219,82.4000015258789,695200.0,-0.0281862189383828,-2.1509393493147235,0.484374646097506,10.867740377965404,19.385698932976723,21.905562731256026,35.713994567168584,48.843966333498685,66.46985537883825,23.8915583256537,8.350006103515625,-15.866309099933275,-31.424997329711914,-63.682913355803066,0.8329186963792381,-47.55395534275749,-15.296039316666338,18.755599304199208,4.365102792448718,-14.336417002557273,16.128958013045576,10,18.349994659423828,32.224998474121094,57.924997329711914,60.39999771118164,-6.3000030517578125,3,-0.13177811066181366,1.0941161264611399,81.5999984741211,-1.479340718929105,88.0,1.1529415355009192,91.1500015258789,-0.13177811066181366
2274,2008-10-10,68.94999694824219,75.5,67.0,72.0,764899.0,-0.13051709590427563,-1.446044239530161,0.9838724364606483,8.795969568237936,18.493080575099683,27.531950046084972,43.29020691259396,58.54301250035125,75.69806437825406,26.103479201916684,12.300003051757812,-17.683454554538642,-38.60500297546386,-74.20291665314824,-3.007089297779501,-56.403959814306035,-20.80604613662169,25.134484326171872,5.972425289770934,-7.934062761831422,17.79895683884218,10,20.525001525878906,36.975006103515625,68.55000114440918,70.75000381469727,0.7000045776367045,4,0.038433671402018366,-2.1509393493147235,79.30000305175781,1.0941161264611399,81.5999984741211,-1.479340718929105,88.0,0.038433671402018366
2275,2008-10-13,79.69999694824219,80.0999984741211,68.94999694824219,68.94999694824219,488861.0,0.15591008666859785,-1.0744188885356105,-3.524586637316457,22.693606250163114,18.7777817509133,14.348105862552671,30.272494286020645,47.289008783185295,63.92129895294829,27.494922120918652,11.150001525878906,-19.11817513316221,-25.430002975463864,-61.70766672861953,10.847660777691786,-43.56883485204169,-7.291171098886039,8.967588071289057,45.68343724494363,29.772643607345618,18.138831876577825,10,9.775001525878906,26.225006103515625,57.48750114440918,60.000003814697266,-8.399993896484375,0,-0.08782936346341208,-1.446044239530161,68.94999694824219,-2.1509393493147235,79.30000305175781,1.0941161264611399,81.5999984741211,-0.08782936346341208
2276,2008-10-14,80.69999694824219,87.0,79.0,87.0,389458.0,0.012547051923344599,1.5396813094456703,-0.5860467955123546,23.927617717905335,18.756149412934086,10.431882945939535,27.06893330287248,45.654058261233786,61.90988348937074,28.802826225727056,8.0,-20.484055261057378,-22.15000267028809,-58.55710203636974,14.257096695793564,-40.35355235332892,-3.9464529872472554,-13.699996948242188,62.13149683509922,43.57253362572531,18.203549683040826,10,7.950004577636719,23.650001525878906,56.48750114440918,59.000003814697266,-11.949996948242188,1,-0.1214373704208268,-1.0744188885356105,79.69999694824219,-1.446044239530161,68.94999694824219,-2.1509393493147235,79.30000305175781,-0.1214373704208268
2277,2008-10-15,74.80000305175781,81.5,73.55000305175781,79.80000305175781,262070.0,-0.07311021213877367,-1.1199991861979166,0.793650409201772,22.552121337722355,19.33428209074176,12.47865476230129,30.981730050533116,50.818108937499716,66.73392672014526,29.668681646957623,7.9499969482421875,-20.742135990311056,-25.779996871948242,-63.27732906606482,11.717335322168331,-44.52866296900653,-7.031330774889952,-7.400003051757807,39.00001525878906,19.05137631846855,18.748666097058287,10,10.39999771118164,27.399993896484375,62.61249542236328,64.14999771118164,-9.300003051757812,2,-0.06149740529198444,1.5396813094456703,80.69999694824219,-1.0744188885356105,79.69999694824219,-1.446044239530161,68.94999694824219,-0.06149740529198444
2278,2008-10-16,70.69999694824219,77.0,69.44999694824219,72.69999694824219,448356.0,-0.05481291358609475,-2.355556911892361,0.4,21.62326122856237,19.06666814212638,13.595354590676806,32.87665732985725,53.88563090874281,69.73279794549796,30.566733067969366,7.5500030517578125,-21.571352470931103,-27.410002899169925,-65.98597948353586,11.165973685196008,-46.697991191352884,-8.122014606986966,-2.907996948242186,18.499984741210938,-1.1660307510027685,19.287988292182966,10,12.625003814697266,30.75,67.13750076293945,67.50000381469727,-6.0999984741210795,3,-0.006364879316354433,-1.1199991861979166,74.80000305175781,1.5396813094456703,80.69999694824219,-1.0744188885356105,79.69999694824219,-0.006364879316354433
2279,2008-10-17,71.1500015258789,75.80000305175781,69.05000305175781,74.75,546632.0,0.006364987228587138,1.368419150567988,1.7999992370605469,26.0313028658299,19.693753220691686,9.2767901520277,29.64641235288113,52.451559547372355,68.20423219688053,33.0572246129851,6.75,-22.987949026921882,-24.229998397827146,-62.29453435626067,13.834537560606364,-43.2622663770439,-5.197730418610391,-2.9738415258789104,12.188388951116934,-9.151153263815196,19.032267979216755,10,9.75,30.29999542236328,66.33749771118164,64.89999771118164,4.25,4,0.026001383477809226,-2.355556911892361,70.69999694824219,-1.1199991861979166,74.80000305175781,1.5396813094456703,80.69999694824219,0.026001383477809226
2280,2008-10-20,73.9000015258789,74.5,70.5,70.5,463589.0,0.038650737048821604,-1.3529401204995006,-0.9444452686077832,27.37430495003761,20.351575098640772,4.271774967937574,24.01654693517149,48.55185011253286,64.45495951981616,35.68230541575787,4.0,-23.199532351439657,-18.869998550415033,-55.183682502698275,17.443685401868223,-37.02684052655667,-0.7131565742733983,-5.347364725878904,27.019494700226375,6.759827422243738,18.156841976141628,10,4.125,25.599998474121094,63.58749771118164,62.14999771118164,0.40000152587890625,0,-0.05751014766233409,1.368419150567988,71.1500015258789,-2.355556911892361,70.69999694824219,-1.1199991861979166,74.80000305175781,-0.05751014766233409
2281,2008-10-21,73.30000305175781,76.0999984741211,72.5,75.69999694824219,342753.0,-0.008119059022089203,1.2500011920940324,-0.7058802409990015,25.653717654878818,21.057737994589203,2.8689987460887636,22.049301719568348,48.05689338521806,63.99973869477725,37.82276028349503,3.5999984741210938,-24.291842317687085,-17.122497177124018,-51.99810342513989,17.753109070891853,-34.560300301131946,0.31530594688391034,-4.3784189877578115,34.13655455232908,15.908652433591648,17.437803124007935,10,3.6999969482421875,26.199996948242188,62.08749771118164,62.54999542236328,-3.0500030517578125,1,-0.027285128468381936,-1.3529401204995006,73.9000015258789,1.368419150567988,71.1500015258789,-2.355556911892361,70.69999694824219,-0.027285128468381936
2282,2008-10-22,66.90000152587889,73.05000305175781,65.5,72.69999694824219,519424.0,-0.08731243191572335,1.3230751353629064,2.416670905229969,26.59341406218384,22.805035070613474,7.7829835780954255,25.61185049827084,53.48260149590139,69.35167904446838,40.00480297705627,7.8000030517578125,-24.327401526923595,-20.887498855590835,-54.41856735695835,12.64356964577668,-37.65303310627459,-4.1219646049070775,20.099998474121108,12.173926311990366,-7.534086455855023,16.765534250683757,10,9.349998474121108,31.849998474121108,68.48749923706056,68.9499969482422,6.599998474121108,2,0.027653190312790565,1.2500011920940324,73.30000305175781,-1.3529401204995006,73.9000015258789,1.368419150567988,71.1500015258789,0.027653190312790565
2283,2008-10-23,60.54999923706055,67.05000305175781,58.5,66.94999694824219,822780.0,-0.09491781979051195,1.590906122175322,1.103448752132612,20.938377957892484,24.154191558352867,12.509057183377706,28.8991474360258,58.780553929044686,74.53979150976699,42.15427920133581,8.550003051757812,-24.58607897413701,-24.35250110626221,-56.75793507776483,8.052932865240408,-40.55521809201352,-8.149784120510901,26.020000762939446,11.647723947674486,-6.660707355037303,16.20271698575131,10,12.200000762939453,34.70000076293945,72.3375015258789,72.79999923706055,10.39999771118164,3,0.08175063295310059,1.3230751353629064,66.90000152587889,1.2500011920940324,73.30000305175781,-1.3529401204995006,73.9000015258789,0.08175063295310059
2284,2008-10-24,59.79999923706055,59.95000076293945,55.6500015258789,57.4000015258789,585506.0,-0.01238645762923396,2.1851837200069566,-0.37499977648250327,24.40816617852046,24.344698217059236,13.21425584074774,26.45730961240963,58.31269884860927,74.24267530866197,44.285047728892614,4.899997711181648,-24.091744120921604,-22.21500091552734,-52.600439596959035,8.17043776590436,-37.407720256243195,-7.022281574811487,25.64720076293945,20.293390369128474,0.05021580083777266,15.19271934071585,10,11.525001525878906,34.025001525878906,72.6875,73.14999771118164,6.250003814697266,4,0.0802675467943117,1.590906122175322,60.54999923706055,1.3230751353629064,66.90000152587889,1.2500011920940324,73.30000305175781,0.0802675467943117
2285,2008-10-27,55.45000076293945,58.29999923706055,53.95000076293945,55.75,388015.0,-0.07274245032807991,-1.6363633210993267,-0.1249998013176609,23.939155434079808,24.345980185523068,15.380018257032631,28.37123417487824,61.37885632921487,77.58467757254346,45.469300931114304,5.849998474121094,-23.095545521145226,-24.09499950408936,-54.6953082534221,6.505309245243382,-39.395153878755735,-8.794845129422981,28.209367328613283,6.772009729115133,-15.02516346411791,15.30015437466637,10,12.274999618530273,35.77499961853027,76.24999618530273,77.49999618530273,13.85000228881836,0,0.35978359762752654,2.1851837200069566,59.79999923706055,1.590906122175322,60.54999923706055,1.3230751353629064,66.90000152587889,0.35978359762752654
2286,2008-10-28,57.9000015258789,59.4000015258789,54.099998474121094,55.45000076293945,310092.0,0.04418396265518054,-1.0582514779158858,-8.166689978764774,29.743594993709323,25.145032813966065,10.455196713697696,23.30412460261919,57.85494876015799,74.08917941717289,46.17225574448327,5.300003051757805,-20.584519885634506,-19.224998664855967,-48.5448232604112,10.094825930699265,-33.88491096263359,-4.565086367078351,23.382617179384773,20.680629788468035,-3.130507855385275,14.659912297777618,10,7.574998855590827,32.42499732971192,72.72499465942383,75.04999542236328,14.150001525878913,1,0.28324699643658535,-1.6363633210993267,55.45000076293945,2.1851837200069566,59.79999923706055,1.590906122175322,60.54999923706055,0.28324699643658535
2287,2008-10-29,62.849998474121094,63.20000076293945,61.04999923706055,62.099998474121094,337358.0,0.08549217301885137,1.9655099839520138,0.30612235365191065,36.54946679086628,26.8035000986665,4.058637496282344,15.618635427469059,51.77776848782159,68.21005283843874,47.40613201104274,5.299999237060554,-19.769382067315902,-12.030001640319824,-38.18110948374533,14.121106203105676,-25.105555562032578,1.0455522813929292,16.246010795756646,67.93890195559985,39.94671075648839,13.07555392171275,10,2.1750011444091797,25.600000381469727,67.39999771118164,70.0999984741211,14.349998474121094,2,0.11774067948348321,-1.0582514779158858,57.9000015258789,-1.6363633210993267,55.45000076293945,2.1851837200069566,59.79999923706055,0.11774067948348321
2288,2008-10-30,67.05000305175781,67.80000305175781,63.29999923706055,63.95000076293945,349078.0,0.06682585011304498,-1.0454537967028918,4.1333363850911455,48.272733060977856,29.274770120349608,-0.7974249525172894,9.395832316555158,46.50354686566152,62.99611406500253,47.7939157628316,4.950004577636719,-19.085577569643633,-6.239997291564947,-30.01357016490114,17.533575581771245,-18.126783728233036,5.646789145103149,10.034325537564868,94.58483844002319,61.1714814095233,11.886786436668094,10,-2.025003433227539,20.32499885559082,62.72499465942383,65.42499542236328,5.049995422363281,3,0.0961968181159254,1.9655099839520138,62.849998474121094,-1.0582514779158858,57.9000015258789,-1.6363633210993267,55.45000076293945,0.0961968181159254
2289,2008-10-31,73.75,73.75,64.19999694824219,67.09999847412111,612667.0,0.09992537872176177,1.8721807099121301,2.14516019870866,44.16094561956743,31.139952416964032,-7.923016702891459,0.49219787536030424,38.65447571556027,55.36912941152792,47.755533847675494,9.550003051757812,-17.534499374182445,1.8749998092651339,-17.686764610598487,21.436764229128755,-7.905882400666684,11.655882019196945,1.4835823632120224,100.0,65.3239851276372,9.78088220993181,10,-8.725000381469727,12.350000381469727,53.92499923706055,57.599998474121094,2.75,4,-0.03796614307468216,-1.0454537967028918,67.05000305175781,1.9655099839520138,62.849998474121094,-1.0582514779158858,57.9000015258789,-0.03796614307468216
2290,2008-11-03,73.8499984741211,75.25,71.19999694824219,75.19999694824219,276952.0,0.001355911513506447,4.586193470311225,-0.20300724276039506,43.15684509845348,33.084744355138994,-8.97463251269707,-1.0227648178209847,37.46830439580836,54.29658950900338,47.2602827658517,4.0500030517578125,-15.413595439710349,2.839998435974124,-14.541527847663204,20.221524719611452,-5.85076470584454,11.530761577792788,-19.89999771118164,93.38060792021278,59.609037369610405,8.690763141818666,11,-9.249998092651367,11.67500114440918,53.07500076293945,56.75,2.8499984741210938,0,-0.1056194391811206,1.8721807099121301,73.75,-1.0454537967028918,67.05000305175781,1.9655099839520138,62.849998474121094,-0.1056194391811206
2291,2008-11-04,81.69999694824219,82.80000305175781,74.5,75.05000305175781,480326.0,0.10629652858925831,-1.141936271421371,-4.925926972483286,56.63460854242639,36.42265485294372,-17.330246159512285,-9.875252983476173,28.50263045530582,45.52978246788905,46.193948625137224,8.950004577636719,-13.880503816503492,11.004997062683103,-5.273431343731602,27.283425469097814,2.8657828594757433,19.144211265890462,-27.323996200561524,94.94250156051784,59.278065814096166,8.139214203207356,11,-13.324995040893555,1.2500019073486328,40.025001525878906,43.70000076293945,-1.4499969482421875,1,-0.1517747167645539,4.586193470311225,73.8499984741211,1.8721807099121301,73.75,-1.0454537967028918,67.05000305175781,-0.1517747167645539
2292,2008-11-05,78.5,82.05000305175781,76.0,81.9000015258789,348897.0,-0.03916765076832773,2.2702678738965743,-0.5112788942071618,57.63209714742753,40.49973476289206,-13.758612492686723,-7.29334143337114,30.47196051429856,47.847327183906856,44.654508876726254,6.0500030517578125,-12.665067614483476,7.960000038146973,-7.935764919926868,23.85576499622082,0.012117559110052412,15.907882517183893,-22.98703916015625,77.94870661247319,38.45605316006889,7.947882479036923,11,-10.124998092651367,4.44999885559082,40.375,44.04999923706055,6.0,2,-0.08216556621964566,-1.141936271421371,81.69999694824219,4.586193470311225,73.8499984741211,1.8721807099121301,73.75,-0.08216556621964566
2293,2008-11-06,68.84999847412111,75.9000015258789,68.84999847412111,75.0,432451.0,-0.12292995574368015,-1.2926833504322761,1.8088231664216992,48.09286631313341,43.13136811118238,-3.137369430910738,1.6165101594303337,38.78441353144726,56.61766374217392,43.159437206876426,9.650001525878892,-11.4960817143308,-1.1675012588500806,-16.528875945284085,14.193873427583924,-8.848188602067083,6.513186084366922,-12.245555945800795,25.000000000000078,-17.205109559027846,7.680687343217002,11,-0.47499656677247515,13.275003433227525,50.02500152587889,53.70000076293944,14.999999999999986,3,0.1212781214114278,2.2702678738965743,78.5,-1.141936271421371,81.69999694824219,4.586193470311225,73.8499984741211,0.1212781214114278
2294,2008-11-07,71.5999984741211,72.9000015258789,68.19999694824219,68.75,315286.0,0.039941903572207504,-1.379746395356698,-0.46341427105805516,48.0928663131334,45.81511376441056,-4.511998907364742,-0.9747552539224671,34.69479542438606,53.01342148149001,41.07171402919769,4.700004577636719,-9.900180030551851,1.4499986648559542,-13.918320202810548,16.818317532522457,-6.23416076897729,9.134158098689205,-13.947733524863281,23.28767194871377,-19.97750643171585,7.68415943383325,11,-3.1499977111816406,7.075002670288086,46.22500228881836,50.775001525878906,12.200004577636719,4,0.006983240372284705,-1.2926833504322761,68.84999847412111,2.2702678738965743,78.5,-1.141936271421371,81.69999694824219,0.006983240372284705
2295,2008-11-10,72.69999694824219,75.80000305175781,72.6500015258789,74.25,199039.0,0.015363107507867735,-2.8181977916289047,-0.5438610110960903,49.50657389087983,48.01100030854062,-3.2494772712088746,-2.7679807583268428,32.116224705190035,51.172666576238015,39.49038797543658,4.200004577636719,-7.093394665132081,2.8999971389770565,-11.859334310303097,17.65932858825721,-4.4796685856630205,10.279662863617133,-14.041822474884377,30.82190492315217,-13.036264327679465,7.379665724640077,11,-0.7749958038330078,4.100004196166992,43.67500305175781,48.67500305175781,10.200004577636719,0,0.052269645271968423,-1.379746395356698,71.5999984741211,-1.2926833504322761,68.84999847412111,2.2702678738965743,78.5,0.052269645271968423
2296,2008-11-11,70.9000015258789,72.44999694824219,69.15000152587889,71.5,216353.0,-0.024759222804985326,1.6400043945446725,0.3870950276134316,53.558719537566304,49.90091728039618,0.6576539187685171,-1.833842751364287,32.30726401338953,52.265013447130656,38.97030305248176,3.5499954223632955,-4.7408935124882134,1.5900014877319393,-12.268895928532359,15.448898903996238,-5.339447220400217,8.519450195864088,-11.276153909385094,19.494609298051945,-27.199410178521926,6.929448708132149,11,2.1499996185302734,3.4750003814697266,41.76249694824219,47.69999694824219,15.949996948242188,1,0.08180529333622433,-2.8181977916289047,72.69999694824219,-1.379746395356698,71.5999984741211,-1.2926833504322761,68.84999847412111,0.08180529333622433
2297,2008-11-12,70.19999694824219,74.4000015258789,68.90000152587889,70.9000015258789,327382.0,-0.009873125001008787,-2.3333379572152007,1.166677263074908,59.545004266349075,51.15339185877076,2.8048597455732533,-1.5769815469941193,31.355393178433687,52.177456004732946,38.00419798139053,5.500000000000014,-1.8210345840009978,1.119997215270999,-12.505998738106655,14.74599316864866,-5.693000761417835,7.932995191959826,-9.649103114337812,25.974010532521515,-24.114079789156225,6.81299797668883,11,3.3000030517578125,1.3000049591064453,40.32500457763672,46.80000305175781,17.0,2,0.14316244285833224,1.6400043945446725,70.9000015258789,-2.8181977916289047,72.69999694824219,-1.379746395356698,71.5999984741211,0.14316244285833224
2298,2008-11-13,70.25,72.30000305175781,69.0,70.0,127695.0,0.0007122942155493028,-1.9333360460069444,-0.3571405216291921,60.481446221142114,52.966780814501284,3.639214204571914,-1.7522653494241212,29.889224499255818,51.44555282281672,36.7566760786932,3.3000030517578125,0.5672963751699456,1.192500114440918,-12.423715233921413,14.808715462803256,-5.615607559740255,8.000607788622084,-8.809141797381486,26.97370270281123,-25.77269882695456,6.808107674181168,11,5.25,0.22500038146972656,35.60000228881836,43.17499923706055,16.25,3,0.20284697508896787,-2.3333379572152007,70.19999694824219,1.6400043945446725,70.9000015258789,-2.8181977916289047,72.69999694824219,0.20284697508896787
2299,2008-11-14,73.0,74.5,72.55000305175781,74.19999694824219,216663.0,0.039145907473309594,1.166659602424448,-4.79998779296875,68.18652914464519,55.74785681963369,0.8623208956908996,-4.59199580328675,25.627490086926315,47.9261199688418,35.309939498881896,4.25,2.363528456822479,3.8500001907348604,-9.850940163328119,17.55094054479784,-3.000469986296622,10.70047036776635,-10.704776003415915,59.420254600579256,0.8229420152661433,6.8504701770314895,11,2.5,-2.5249996185302734,31.587499618530273,39.44999694824219,12.050003051757812,4,0.14863011608385057,-1.9333360460069444,70.25,-2.3333379572152007,70.19999694824219,1.6400043945446725,70.9000015258789,0.14863011608385057
2300,2008-11-17,69.65000152587889,72.9000015258789,68.59999847412111,72.9000015258789,215614.0,-0.04589039005645357,1.646155724158645,2.708340220998702,61.95320596045939,56.33881208830403,3.9715473229945104,-1.661930012869206,27.298944421707844,50.50015117541383,33.93149174071416,4.400001525878892,2.962875390839443,0.7125017166137582,-12.80889848875536,14.233901921982884,-6.048198386070808,7.473201819298318,-6.5345863670878614,17.796657291565204,-43.713301382851924,6.760700102684562,11,5.474998474121108,0.8249988555908345,28.04999923706056,37.1999969482422,15.349998474121108,0,0.2031586678518793,1.166659602424448,73.0,-1.9333360460069444,70.25,-2.3333379572152007,70.19999694824219,0.2031586678518793
2301,2008-11-18,71.30000305175781,71.55000305175781,68.59999847412111,70.34999847412111,132857.0,0.02368989935005028,3.068958985556793,-0.2923091008112924,59.214836269194336,56.51467199072257,0.7723907467936897,-3.6569423661232747,24.111318088501065,48.2020399084967,32.73705183846539,2.9500045776367045,3.3845464986423366,2.462503242492673,-10.952211684508569,15.877218169493908,-4.244854221007941,9.169860705993287,-7.397204377248109,45.762777616137974,-14.31705636481933,6.7073574635006175,11,0.7499961853027344,-0.8250026702880859,26.39999771118164,35.54999542236328,14.75,1,0.16269281876047703,1.646155724158645,69.65000152587889,1.166659602424448,73.0,-1.9333360460069444,70.25,0.16269281876047703
2302,2008-11-19,68.75,71.55000305175781,68.5,71.30000305175781,159925.0,-0.03576441714745404,1.0,-2.6842008046965122,51.923073603639466,56.94025057855657,2.0047302802644964,-1.0131821302892092,25.12039044651054,50.13362016495692,31.055342595248547,3.0500030517578125,3.7988456075229635,-0.1799997329711971,-13.563940389563726,13.203940923621339,-6.8719700612674615,6.511970595325067,-4.091313150400367,4.166666666666666,-49.4191002748022,6.691970328296268,11,3.25,-0.3749980926513672,27.75,38.099998474121094,20.25,2,0.26327270507812495,3.068958985556793,71.30000305175781,1.646155724158645,69.65000152587889,1.166659602424448,73.0,0.26327270507812495
2303,2008-11-20,65.5,68.05000305175781,64.69999694824219,67.44999694824219,287081.0,-0.047272727272727244,1.1269818202955837,0.7647037704123458,39.87730061349693,56.02740994526363,5.28537311756638,2.7686224309914422,26.856637579276622,52.76955975043953,29.05411800051863,4.0500030517578125,2.633050237022559,-3.677499771118164,-16.583493769014282,9.228494226777954,-10.130496770066216,2.775497227829895,17.300003051757812,8.163293904427071,-37.917557805176344,6.452996998948058,11,4.75,2.875001907348633,28.19999885559082,41.349998474121094,26.4499969482422,3,0.33129766333194177,1.0,68.75,3.068958985556793,71.30000305175781,1.646155724158645,69.65000152587889,0.33129766333194177
2304,2008-11-21,64.59999847412111,69.5,63.04999923706055,66.44999694824219,232270.0,-0.01374048131112815,-1.606062521000114,0.948718650964428,38.86883354920877,54.845438796189065,5.6859400596286065,4.265352726707647,26.144801474710405,53.04642830907734,26.864181002046404,6.450000762939453,1.5093969594104664,-4.817501258850086,-17.15525877345958,7.5202562557594135,-10.98638001615484,1.35137749845466,17.83800445556639,15.73602920701965,-23.355363868190373,6.168878757304749,11,4.1750011444091655,3.775003433227525,27.787500381469712,42.249999999999986,28.249999999999986,4,0.3390093195536541,1.1269818202955837,65.5,1.0,68.75,3.068958985556793,71.30000305175781,0.3390093195536541
2305,2008-11-24,75.4000015258789,75.4000015258789,66.44999694824219,67.09999847412111,368837.0,0.16718271372845783,1.1566268161169522,-4.486491836541145,42.92135467163176,53.66350936664078,-5.242047547680983,-5.231642317052092,13.959012838999811,41.56480418992595,24.13792270719756,10.800003051757798,1.9576484034896282,4.985001754760745,-5.7151744467046655,15.685177956226156,-0.3650863459719602,10.33508985549345,6.262481256103513,100.0,65.16548563261325,5.350088100732705,11,-6.17500114440918,-7.024999618530273,15.77499771118164,31.449996948242188,20.699996948242188,0,0.12798410252772774,-1.606062521000114,64.59999847412111,1.1269818202955837,65.5,1.0,68.75,0.12798410252772774
2306,2008-11-25,74.30000305175781,77.5999984741211,71.8499984741211,74.80000305175781,306520.0,-0.014588838884088795,-1.12962601901694,-0.06024094170593209,45.04717447953685,52.05263939032831,-4.033170588063101,-2.993477444012626,13.693123607361201,42.05209592595271,21.33823412922971,5.75,2.1992883616812264,3.0650032043457003,-5.983003007391076,12.113009416082477,-1.458999901522688,7.589006310214089,6.617980388427725,77.31961790102498,45.95845821246128,4.524003105868388,11,-3.975004196166992,-5.92500114440918,14.46249771118164,32.54999542236328,21.999999999999986,1,0.14401072017168715,1.1566268161169522,75.4000015258789,-1.606062521000114,64.59999847412111,1.1269818202955837,65.5,0.14401072017168715
2307,2008-11-26,70.25,75.5,69.05000305175781,73.25,278108.0,-0.054508787152223404,-1.388890458724929,6.0,51.90217543414454,51.09938708066192,0.027570662732927076,1.7279324381648706,16.498667433910356,45.440460819888415,19.147270911575927,6.4499969482421875,2.152678806668277,-1.3549999237060604,-9.521548553411577,6.811548705999456,-5.438274238558819,2.728274391146698,9.953264072060534,49.48454392080111,16.603321015300175,4.083274314852757,11,0.07499885559082031,-1.8749980926513672,18.0,36.599998474121094,23.900001525878906,2,0.224911075469862,-1.12962601901694,74.30000305175781,1.1566268161169522,75.4000015258789,-1.606062521000114,64.59999847412111,0.224911075469862
2308,2008-11-27,73.5,74.0999984741211,71.5,71.5999984741211,221114.0,0.0462633451957295,-1.4761908221950146,-0.6333338419596354,52.54691820616418,49.36165253194181,-3.0317568509070014,-1.0688757079807374,12.019539182181148,41.573736875870566,17.567827537204845,3.8499984741210938,2.025116038697945,1.572500228881836,-6.342207721715994,9.487208179479666,-2.384853746417079,5.529854204180751,6.01713347866054,71.82131485149553,36.1681264857049,3.9573539752989113,11,-3.1750011444091797,-5.124998092651367,14.0,32.599998474121094,20.1999969482422,3,0.2108843537414966,-1.388890458724929,70.25,-1.12962601901694,74.30000305175781,1.1566268161169522,75.4000015258789,0.2108843537414966
2309,2008-11-28,70.94999694824219,74.8499984741211,69.5,73.6500015258789,295871.0,-0.03469391907153485,1.0980392450188265,-1.4210538996213413,47.74193637304043,47.78262257778414,-0.8975102782064965,1.3287271482307972,13.103296458629089,43.57454446111477,16.8512678879075,5.349998474121094,1.5299217230888331,-0.8375026702880888,-8.715444734724528,7.0404393941483505,-4.776473702506308,3.101468361930131,7.908451160754353,40.35873887152033,3.9252891427437717,3.9389710322182214,11,-0.6249980926513672,-2.5749950408935547,13.050003051757812,31.650001525878906,17.95000457763672,4,0.29598309941182177,-1.4761908221950146,73.5,-1.388890458724929,70.25,-1.12962601901694,74.30000305175781,0.29598309941182177
2310,2008-12-01,66.05000305175781,71.5,65.34999847412111,71.5,218585.0,-0.06906263717049776,1.2568825576544516,2.0185139660068665,44.20549954287454,46.11491849708194,3.842165949323217,5.917812516336909,16.43859218782218,47.858541421164915,16.47176477087145,6.150001525878892,0.836548673200312,-5.347496795654294,-13.56067403784644,2.8656804465378514,-9.454085416750374,-1.2409081745582142,12.176107102361286,5.714323082748615,-31.504289969448628,4.106588621096074,12,4.274995803833008,2.3249988555908203,16.52499771118164,35.124996185302734,22.699996948242188,0,0.4057531292067069,1.0980392450188265,70.94999694824219,-1.4761908221950146,73.5,-1.388890458724929,70.25,0.4057531292067069
2311,2008-12-02,69.30000305175781,69.80000305175781,63.5,64.75,277991.0,0.049205145341980616,1.2702701216578458,-0.8348634127630743,48.986493568799766,45.7886318265442,0.3113755825900597,1.7825993502229949,11.81799040706818,44.09620205260994,17.116631487994592,6.3000030517578125,-0.479675849121449,-1.4774971008300781,-8.14220992393885,5.187215722278694,-4.809853512384464,1.8548593107243079,8.319062665678942,48.33335876464844,9.291996934687738,3.3323564115543847,12,1.0249958038330078,-0.8500022888183594,10.174997329711914,31.024995803833008,14.25,1,0.38672430363887966,1.2568825576544516,66.05000305175781,1.0980392450188265,70.94999694824219,-1.4761908221950146,73.5,0.38672430363887966
2312,2008-12-03,72.05000305175781,72.75,67.19999694824219,68.19999694824219,321447.0,0.039682537935043394,1.114286876860119,0.8461546200564072,51.91083101751813,47.12569076032433,-2.1470798432127935,-1.5551264591797178,7.722039724859343,40.82549189969964,17.61429183399038,5.5500030517578125,-1.1675329973382134,1.5950027465820256,-4.04114977689342,7.231155270057471,-1.2230735151557042,4.413079008319755,4.9863000064638925,75.33043349082826,33.32658704377089,2.8180762617377257,12,-1.7250041961669922,-0.1250019073486328,5.849996566772461,28.274995803833008,9.649993896484375,2,0.3365718108655702,1.2702701216578458,69.30000305175781,1.2568825576544516,66.05000305175781,1.0980392450188265,70.94999694824219,0.3365718108655702
2313,2008-12-04,77.19999694824219,79.9000015258789,73.0,73.0,612062.0,0.07147805244067551,-2.2857173997551326,1.0909065687991946,54.242421159840596,48.83386716150564,-6.104889812582485,-6.374298553476208,1.301709082111941,35.02536532990425,17.08172595985948,7.849998474121094,-1.667089449963953,6.327496719360354,-0.002421341701079882,12.657414780421789,3.1625376888296444,9.492455749891064,-14.14999771118164,83.53655898521619,41.92909145010254,3.1649590305307163,12,-5.499996185302734,-4.274995803833008,-0.4624977111816406,23.125001907348633,8.25,3,0.2195596534673525,1.114286876860119,72.05000305175781,1.2702701216578458,69.30000305175781,1.2568825576544516,66.05000305175781,0.2195596534673525
2314,2008-12-05,72.0999984741211,76.30000305175781,71.0,75.55000305175781,412865.0,-0.06606215901200518,1.1414133941218267,-0.8214302582006968,52.39024092511434,49.88596563411481,0.19094410839932152,-1.3016573561677376,5.068483236689801,39.422209301834414,16.552352601525328,6.1999969482421875,-1.67952184430645,1.202498245239255,-5.143446931412157,7.548443421890667,-1.970474343086451,4.375470833564961,-8.712999191284183,52.439010207105476,7.496614244731383,3.1729725883257034,12,-0.3999977111816406,0.8250026702880859,4.100002288818359,28.225000381469727,12.650001525878906,4,0.2995838964112325,-2.2857173997551326,77.19999694824219,1.114286876860119,72.05000305175781,1.2702701216578458,69.30000305175781,0.2995838964112325
2315,2008-12-08,76.5,78.0,74.30000305175781,75.9000015258789,205272.0,0.06102637474338102,1.0555547313922167,-0.17391237043867855,54.81481198911314,50.9712586907344,-4.510992556081376,-5.6943264894052135,-0.2316806583908999,34.34708064765324,16.294145508163467,5.900001525878906,-0.6741171884529251,5.412499618530276,-1.373001239242484,12.198000476303037,2.0197491896439033,8.80525004741665,-12.782740672302246,79.26828530769485,33.00740828041562,3.39275042888638,12,-4.799999237060547,-3.5749988555908203,-0.9375,23.82499885559082,7.099998474121094,0,0.16209152321410336,1.1414133941218267,72.0999984741211,-2.2857173997551326,77.19999694824219,1.114286876860119,72.05000305175781,0.16209152321410336
2316,2008-12-09,76.69999694824219,78.6500015258789,74.5,76.1500015258789,262959.0,0.0026143391927082593,-1.155845802939597,0.916661368462546,57.69602893291273,51.61502019059754,-4.844164283836889,-5.731373578705728,-1.394820525047976,33.49101464890521,15.658198583279386,4.150001525878906,0.5671671503395999,5.322496795654303,-1.910284114205865,12.55527770551447,1.7061063407242187,8.938887250584386,-12.659082776580817,74.80312264397473,22.25851554113609,3.6163904549300807,12,-4.999996185302734,-3.774995803833008,-1.6374969482421875,23.625001907348633,9.700004577636719,1,0.15710565229734308,1.0555547313922167,76.5,1.1414133941218267,72.0999984741211,-2.2857173997551326,77.19999694824219,0.15710565229734308
2317,2008-12-10,80.25,81.8499984741211,76.5,76.5999984741211,382523.0,0.04628426588013279,-1.7792210880511745,6.636421645466021,64.19634347110303,52.90940077559075,-7.628736275545862,-8.948653096692482,-5.933317957359833,29.230266310390803,15.202323975136359,5.349998474121094,0.9656762586284486,8.369999694824216,0.15227904520949664,16.587720344438935,4.261139370016849,12.478860019631583,-15.891904081254282,85.25346821073445,25.97566013081436,4.10886032480736,12,-7.575000762939453,-7.69999885559082,-4.587499618530273,20.07499885559082,4.25,2,0.041121533355237494,-1.155845802939597,76.69999694824219,1.0555547313922167,76.5,1.1414133941218267,72.0999984741211,0.041121533355237494
2318,2008-12-11,84.5,85.5999984741211,79.0,80.5,397466.0,0.052959501557632294,1.129032813795921,1.0958899528231882,67.99276959599109,55.1594933559186,-11.347617933467788,-12.728961447624954,-10.85589003240355,24.461859169556035,14.902312191716996,6.599998474121094,1.4445173272950598,11.907499694824224,1.9896657153683464,21.825333674280095,6.948582705096285,16.866416684552163,-19.442227979039274,92.46576308846284,26.536771778263912,4.9589169897279355,12,-9.950000762939453,-10.17500114440918,-8.837499618530273,15.82499885559082,0.09999847412109375,3,-0.0331361307900333,-1.7792210880511745,80.25,-1.155845802939597,76.69999694824219,1.0555547313922167,76.5,-0.0331361307900333
2319,2008-12-12,83.8499984741211,84.30000305175781,79.19999694824219,81.5,352889.0,-0.007692325750046192,2.1384579269223094,0.5874996185302734,59.357694452424006,56.84307056809075,-9.694831591480039,-11.831009672645422,-11.00304213039422,24.567645544507386,14.899835475052503,5.3000030517578125,1.9155989939669666,10.714998245239258,-0.4101783441323903,21.8401748346109,5.152409950553434,16.277586539925082,-17.559692865970746,84.51326806259887,21.94830143818381,5.5625882946858205,12,-9.299999237060547,-9.524999618530273,-8.599996566772461,16.475000381469727,2.3499984741210938,4,0.019081675649820218,1.129032813795921,84.5,-1.7792210880511745,80.25,-1.155845802939597,76.69999694824219,0.019081675649820218
2320,2008-12-15,83.80000305175781,89.0,81.44999694824219,85.5999984741211,310319.0,-0.0005962483395716145,-1.3230751353629064,-0.7659559962210123,60.77097729277194,58.152457648532106,-7.668655559839664,-11.2430130063195,-11.415823474779813,24.11231793681401,14.693259814428314,7.5500030517578125,2.1622368343756904,9.957502746582037,-2.0028820763084667,21.91788756947254,3.977310335136792,15.937695158027282,-16.351115871649213,64.13795208108837,3.297273627513796,5.980192411445251,12,-5.700004577636719,-7.775003433227539,-10.237502098083496,16.524995803833008,5.899993896484375,0,0.011336478683126483,2.1384579269223094,83.8499984741211,1.129032813795921,84.5,-1.7792210880511745,80.25,0.011336478683126483
2321,2008-12-16,82.9000015258789,85.69999694824219,82.19999694824219,83.80000305175781,217390.0,-0.010739874619372425,-2.04346412708522,0.5000021192816483,65.44567133752172,59.65632879519917,-5.181508348047132,-9.938987196130682,-10.897048765790572,24.464698531018527,14.475520548414767,3.5,2.8596450773117965,8.477501296997076,-4.074180176684862,21.029182770679014,2.2016605601560997,14.753342033838052,-13.727025320178996,51.20001220703125,-10.619555626517652,6.27584073684097,12,-2.9000015258789062,-6.875001907348633,-8.537500381469727,17.424997329711914,5.650001525878906,1,0.00844387135534208,-1.3230751353629064,83.80000305175781,2.1384579269223094,83.8499984741211,1.129032813795921,84.5,0.00844387135534208
2322,2008-12-17,86.8499984741211,86.8499984741211,83.4000015258789,85.69999694824219,381604.0,0.04764773070612205,4.999986731505377,-1.2777773068282965,66.0264140166953,60.9656613348497,-7.611811530356334,-13.136991351181166,-14.983910548174975,19.922218352240108,14.287523957487213,3.9499969482421875,4.325486111609777,11.522498321533206,-1.8878065824164736,24.932803225482886,4.817345869558366,18.227650773508046,-16.090860364877173,78.49998474121094,17.2042576277978,6.7051524519748416,12,-6.849998474121094,-10.82499885559082,-13.137496948242188,13.475000381469727,0.7000045776367188,2,-0.005181312103030966,-2.04346412708522,82.9000015258789,-1.3230751353629064,83.80000305175781,2.1384579269223094,83.8499984741211,-0.005181312103030966
2323,2008-12-18,87.19999694824219,89.80000305175781,86.19999694824219,87.5,351322.0,0.00402991917409623,-2.1304359363908367,-0.26087187278167356,70.59570030718723,62.98849015508002,-7.145568713511992,-12.414419009307892,-15.39538162902943,18.997312613090713,13.80535565724575,3.600006103515625,5.452814573408915,10.787496948242193,-2.7853416116114005,24.360335508095787,4.0010776683154035,17.573916228168983,-14.981589887737783,75.47165465637514,11.051348580752943,6.786419279926795,12,-5.149993896484375,-10.774995803833008,-14.699995994567871,13.125001907348633,1.3000030517578125,3,-0.030963268838699376,4.999986731505377,86.8499984741211,-2.04346412708522,82.9000015258789,-1.3230751353629064,83.80000305175781,-0.030963268838699376
2324,2008-12-19,86.5,87.5,84.9000015258789,87.19999694824219,295260.0,-0.008027488219496948,2.9999882624975056,2.3332994252581254,79.00710042625067,65.67652220365086,-4.680304754318101,-10.52945610733721,-14.432596065062114,19.250611015089774,13.035921952782648,2.5999984741210938,6.305050509197855,8.992499923706049,-4.092615821619674,22.077615669031772,2.4499420510431804,15.535057796368918,-12.52343334037026,60.47903425641326,-10.897617207378687,6.542557872662864,12,-4.349998474121094,-10.07499885559082,-13.512499809265137,12.900003433227539,0.09999847412109375,4,-0.021965335559293697,-2.1304359363908367,87.19999694824219,4.999986731505377,86.8499984741211,-2.04346412708522,82.9000015258789,-0.021965335559293697
2325,2008-12-22,85.05000305175781,87.30000305175781,84.75,86.5,155311.0,-0.016762970499909713,-1.4878041518731067,2.071433242506812,73.54261378409964,67.43725385378274,-2.112050587652732,-8.769029867269467,-13.077799112147972,20.258506622935016,13.172668077045053,2.5500030517578125,6.663197390010822,7.060002899169916,-6.404084861654553,20.524090659994386,0.3279590187576815,13.79204677958215,-9.491092752915264,37.50005019334476,-35.27160709591084,6.732043880412233,12,-1.9000015258789062,-8.625001907348633,-12.06250286102295,14.350000381469727,1.5499954223632812,0,0.013521385716876999,2.9999882624975056,86.5,-2.1304359363908367,87.19999694824219,4.999986731505377,86.8499984741211,0.013521385716876999
2326,2008-12-23,85.0,86.30000305175781,85.0,85.0,95633.0,-0.0005879253376085414,0.0,-0.0,71.05691605577724,68.19953969652431,-0.8502951031767765,-8.301953977868749,-13.157777834322147,19.796163983465775,13.646164437299046,1.3000030517578125,7.590156974668332,6.474999999999994,-7.22008097529978,20.17008097529977,-0.3725404876498857,13.322540487649874,-8.016980425865924,24.999970197684718,-45.48799038504369,6.847540487649884,12,-0.5999984741210938,-8.57499885559082,-12.199999809265137,14.400003433227539,4.1999969482421875,1,0.055294081744025725,-1.4878041518731067,85.05000305175781,2.9999882624975056,86.5,-2.1304359363908367,87.19999694824219,0.055294081744025725
2327,2008-12-29,86.05000305175781,86.1500015258789,84.25,85.19999694824219,86363.0,0.012352977079503669,2.619040006975426,100.0,66.60414283374959,68.04524783405303,-1.1075135326442194,-8.545711694857488,-14.138037937695799,18.225139135665273,13.751841064175348,1.9000015258789062,8.134763597499074,6.735002899169928,-6.771763007529302,20.241768805869157,-0.018380054179687022,13.488385852519542,-7.785285129861364,32.43246958553853,-34.90108090684889,6.753382953349616,12,-1.5500030517578125,-9.625001907348633,-14.787503242492676,13.350000381469727,3.9499969482421875,0,0.029052875204388817,0.0,85.0,-1.4878041518731067,85.05000305175781,2.9999882624975056,86.5,0.029052875204388817
2328,2008-12-30,89.0,89.30000305175781,86.5,87.0,162555.0,0.0342823572762434,1.153843445191732,2.352924281046925,84.48980977266577,70.83770509185767,-3.7459877293244546,-10.830219052418755,-16.850399093492186,14.650223135305296,14.02636529077213,3.25,8.643272028889541,8.90999984741211,-4.965597363041439,22.785597057865658,1.972201242185335,15.847798452638884,-9.58175356511741,94.05934909973199,23.81555280180727,6.937798605226777,12,-3.375,-12.57499885559082,-18.812499046325684,8.82499885559082,3.0,1,-0.016292100542047105,2.619040006975426,86.05000305175781,0.0,85.0,-1.4878041518731067,85.05000305175781,-0.016292100542047105
2329,2009-01-02,91.9499969482422,92.1500015258789,88.5999984741211,88.5999984741211,141137.0,0.03314603312631692,-1.1194057723797572,1.674999237060554,83.51411091192664,73.36471993843041,-6.063847140068731,-12.781601714276619,-19.538088703822453,11.1180512190884,14.205717047625422,3.5500030517578125,8.601346429401048,10.809996795654314,-3.3291448865101785,24.949138477818806,3.740425954572075,17.879567636736553,-11.493574851672093,97.46829697460782,27.19426607999671,7.0695708410822435,1,-4.774997711181655,-14.349996566772475,-22.637495994567885,3.7250003814697124,2.3500061035155966,4,-0.03752035957308597,1.153843445191732,89.0,2.619040006975426,86.05000305175781,0.0,85.0,-0.03752035957308597
2330,2009-01-05,92.8499984741211,93.9000015258789,90.6500015258789,92.3499984741211,143996.0,0.009787945141373822,1.4999941312487528,0.14925379932633492,84.00001413446178,75.42631358253486,-6.196759739674761,-12.196173375907918,-20.2485708693695,9.547378516970582,13.991265532552086,3.25,7.967989216776857,10.369998550415033,-2.793762439273692,23.53375954010376,3.7881180555706777,16.95187904525939,-10.99034684603393,89.11914108052765,18.615871876179767,6.581880494844362,1,-4.1999969482421875,-14.14999771118164,-24.27499771118164,2.0749988555908203,-1.7999954223632955,0,-0.06731287132699293,-1.1194057723797572,91.9499969482422,1.153843445191732,89.0,2.619040006975426,86.05000305175781,-0.06731287132699293
2331,2009-01-06,96.0999984741211,97.1999969482422,92.6999969482422,94.5,157660.0,0.03500269309003623,1.3684239057326761,3.1999969482421875,83.7953213082742,77.40063661493252,-8.244419041136183,-14.056103074436777,-23.248036042959768,5.681110236238055,13.702418160003916,4.5,8.19477230160274,12.279998779296875,-0.6894545740873781,25.249452132681128,5.795272102604741,18.76472545598901,-12.554697860343083,91.50580128692295,21.923665806530522,6.484726676692129,1,-5.375,-15.75,-27.299997329711914,-1.1750011444091797,-7.5,1,-0.09885536057066924,1.4999941312487528,92.8499984741211,-1.1194057723797572,91.9499969482422,1.153843445191732,89.0,-0.09885536057066924
2332,2009-01-07,96.3000030517578,101.0,95.3000030517578,98.4499969482422,322416.0,0.0020812131197958106,-1.7469905211527452,-1.343747466800199,80.41238856754532,78.4913797549723,-7.78125264671327,-13.013412502951894,-22.983693493900873,4.967522171303898,14.066710772105285,5.699996948242202,8.417048440051246,11.267503356933574,-1.6026699062679342,24.137676620135082,4.83241672533282,17.702589988534328,-10.56995102446551,67.58622794315723,0.8615923626724822,6.435086631600752,1,-3.6750030517577983,-14.050003051757798,-26.95000267028807,-3.3250026702880717,-7.749999999999986,2,-0.07372799458479362,1.3684239057326761,96.0999984741211,1.4999941312487528,92.8499984741211,-1.1194057723797572,91.9499969482422,-0.07372799458479362
2333,2009-01-08,94.1500015258789,96.25,91.5,96.0,200216.0,-0.022326079519679132,3.0425558163619777,0.8604668492995018,74.64116282227818,78.00627557675314,-5.075455183654654,-10.043379154379153,-20.180043342283994,6.594207629260396,15.264657490162584,4.800003051757798,8.514579369244174,8.270001602172854,-4.660680528837972,21.20068373318368,1.8046605366674413,14.735342667678268,-5.671358863499236,44.75808361938432,-18.901945045609963,6.465341065505413,1,-1.5250015258789062,-11.900001525878906,-24.80000114440918,-1.1750011444091797,-7.0,3,-0.04407861347445863,-1.7469905211527452,96.3000030517578,1.3684239057326761,96.0999984741211,1.4999941312487528,92.8499984741211,-0.04407861347445863
2334,2009-01-09,93.6999969482422,96.9000015258789,93.1999969482422,95.1500015258789,199850.0,-0.004779655553303508,-2.0204062567146566,0.783786904648978,73.23941896258883,77.97258726325194,-3.9076576208901628,-8.318689324452833,-19.043963971910443,6.44590460032272,16.298617567816336,3.7000045776367045,8.297912088099466,6.739997100830095,-4.887085472849165,18.367079674509355,0.926455813990458,12.553538387669732,-2.967509965090869,29.468559149930662,-32.72109837714474,5.813541286839631,1,-1.0749969482422017,-11.449996948242202,-24.349996566772475,-0.7249965667724751,-7.899993896484389,4,-0.018142977626576018,3.0425558163619777,94.1500015258789,-1.7469905211527452,96.3000030517578,1.3684239057326761,96.0999984741211,-0.018142977626576018
2335,2009-01-12,88.9000015258789,94.6500015258789,88.0,93.0999984741211,214466.0,-0.051227274052257465,-1.2166671752929688,2.89654047512565,61.90476334644662,76.95568140665965,1.6716879700394713,-2.679462790005985,-13.45928983939703,10.618396489607875,17.25873575649617,6.650001525878906,7.76490277858106,1.3200016021728516,-9.231246679124368,11.871249883470071,-3.955622538475751,6.595625742821454,12.099998474121094,6.923088660606972,-54.31625587122208,5.27562414064861,1,3.7249984741210938,-6.650001525878906,-19.55000114440918,4.07499885559082,-6.400001525878906,0,0.06074242332050961,-2.0204062567146566,93.6999969482422,3.0425558163619777,94.1500015258789,-1.7469905211527452,96.3000030517578,0.06074242332050961
2336,2009-01-13,88.75,89.4000015258789,86.05000305175781,88.0,267858.0,-0.0016873062238951242,2.268286328889683,-0.1785715583231305,54.4392555850551,75.60402726791582,2.6927374195872744,-1.6658259024422932,-12.589157190315191,10.236639995220429,18.238080558572896,3.3499984741210938,7.0122203673931125,0.5674999237060518,-8.661131703772355,9.796131551184459,-4.046815890033145,5.181815737445248,11.989999999999995,18.060183942443224,-39.30231124270578,4.614315813739201,1,4.775001525878906,-6.5,-19.399999618530273,4.225000381469727,-5.1999969482421875,1,0.02591552734374991,-1.2166671752929688,88.9000015258789,-2.0204062567146566,93.6999969482422,3.0425558163619777,94.1500015258789,0.02591552734374991
2337,2009-01-14,83.55000305175781,90.9499969482422,82.75,90.0,266178.0,-0.0585915149097711,-1.0372655502165644,-8.599995930989584,43.04763067336309,70.99934070132664,8.382304713515865,3.9991116811981584,-6.874183605023944,14.825333023185607,19.210549072351878,8.199996948242202,6.52886792360033,-4.797497177124029,-13.533837111280505,3.9388427570324467,-9.165667144202274,-0.4293272100457841,16.60239707031249,5.653731204867284,-47.37666730937876,4.368169967078238,1,8.324996948242188,0.5499954223632812,-14.162503242492676,7.674997329711914,0.4499969482421875,2,0.06044279159672672,2.268286328889683,88.75,-1.2166671752929688,88.9000015258789,-2.0204062567146566,93.6999969482422,0.06044279159672672
2338,2009-01-15,81.69999694824219,84.9000015258789,80.1500015258789,82.80000305175781,391939.0,-0.02214250192629652,-1.26190640542632,0.17054366263156276,41.24087327023026,66.30231429669371,10.155910695307455,5.932769220224827,-4.655479810527595,16.060643363278444,19.574390756287897,4.75,6.179896592785283,-6.507503128051752,-15.586470254151251,2.571463998047747,-11.046986691101495,-1.9680195650020096,17.408259166503896,9.253704014109141,-41.065043486803994,4.53948356304975,1,8.875003814697266,4.3000030517578125,-10.574996948242188,8.625001907348633,2.1500015258789062,3,0.08384340709162053,-1.0372655502165644,83.55000305175781,2.268286328889683,88.75,-1.2166671752929688,88.9000015258789,0.08384340709162053
2339,2009-01-16,85.44999694824219,87.30000305175781,84.0,84.3499984741211,409819.0,0.045899634517436505,-2.6666793823565564,-0.999993064225274,50.673390121351,62.59935607301473,6.019988592339189,2.433552599819919,-8.2015990172046,11.6468461530649,20.08378416240441,5.600006103515625,6.106840376444154,-2.837503051757807,-11.782002248084765,6.106996144569152,-7.309752649921293,1.6347465464056796,12.141598799394515,36.55169256802263,-14.752849468325614,4.47224959816348,1,5.125003814697266,0.5500030517578125,-13.137495994567871,3.000001907348633,-7.4499969482421875,4,0.019894729530141708,-1.26190640542632,81.69999694824219,-1.0372655502165644,83.55000305175781,2.268286328889683,88.75,0.019894729530141708
2340,2009-01-19,84.75,88.5999984741211,82.19999694824219,86.0999984741211,230125.0,-0.008191889681004705,1.0157489964640452,-1.2272730425374014,49.588138468329596,58.798557979687544,6.090668562153965,3.381754423550859,-7.30487546395743,11.714549532903817,19.89466423662699,6.400001525878906,5.290159182607681,-3.5849998474121065,-12.438788398102872,5.268788703278659,-8.011894122757482,0.8418944279332692,11.446268209896076,42.592596517179864,-11.541966009862236,4.426894275345381,1,5.825000762939453,2.9000015258789062,-12.437499046325684,2.625001907348633,-4.75,0,0.01238941653991521,-2.6666793823565564,85.44999694824219,-1.26190640542632,81.69999694824219,-1.0372655502165644,83.55000305175781,0.01238941653991521
2341,2009-01-20,83.5999984741211,86.4000015258789,82.5,84.0,259531.0,-0.01356933953839412,-2.0000029343842343,0.29629776147660036,45.977004582396575,54.97240420355991,5.90170465860642,4.834767894792947,-6.220522006282977,12.170451266088605,19.695324035061684,3.9000015258789062,4.2648267025991515,-4.770001220703122,-13.538449406523753,3.998446965117509,-9.154225313613438,-0.3857771277928066,11.31256840105361,31.944429727241925,-23.905250013777646,4.384224092910314,1,4.9250030517578125,4.150001525878906,-11.287497520446777,2.500001907348633,-6.9499969482421875,1,-0.013157876724861461,1.0157489964640452,84.75,-2.6666793823565564,85.44999694824219,-1.26190640542632,81.69999694824219,-0.013157876724861461
2342,2009-01-21,86.4000015258789,88.0,82.19999694824219,82.19999694824219,525569.0,0.033492860082103615,-1.7619032048871668,-10.499971389879647,45.70957498747948,51.75778333302672,1.7318236935716271,2.1073695822569505,-8.951829117970277,8.658439560502003,19.432100126045828,5.8000030517578125,3.126974756702907,-1.9474983215332031,-10.734658347176932,6.839661704110526,-6.3410783343550605,2.4460816912886543,7.33156012135214,73.96452375406074,22.000147450232554,4.393580012821863,1,2.125,2.3499984741210938,-14.08750057220459,-0.8750019073486328,-7.400001525878906,2,-0.032986092867920314,-2.0000029343842343,83.5999984741211,1.0157489964640452,84.75,-2.6666793823565564,85.44999694824219,-0.032986092867920314
2343,2009-01-22,84.5,88.44999694824219,83.25,88.44999694824219,264218.0,-0.02199075801300543,1.63291188139083,-0.940474438831396,37.26496912509536,47.760622239971894,2.3680445841493594,3.999794267970543,-6.692697486485855,9.843324306447457,18.80605945881675,5.1999969482421875,1.6230812382592177,-3.7125000000000057,-12.65546964981867,5.230469649818659,-8.183984824909345,0.7589848249093336,8.14503683752288,35.93753911553881,-9.846617084530827,4.471484824909333,1,2.9000015258789062,5.5,-11.887499809265137,-1.5500011444091797,-5.900001525878906,3,-0.00591715976331364,-1.7619032048871668,86.4000015258789,-2.0000029343842343,83.5999984741211,1.0157489964640452,84.75,-0.00591715976331364
2344,2009-01-23,84.5999984741211,85.8499984741211,80.1500015258789,84.55000305175781,303772.0,0.0011834138949242679,3.470593867152555,-0.012657078731549405,35.50088495575221,44.826857974339184,0.9403507768079322,3.95281704267245,-6.513653662212931,9.018337150834839,18.30633027907906,5.6999969482421875,0.23810245251567608,-3.5175014495849553,-12.576679581042868,5.541676681872957,-8.047090515313911,1.012087616144001,7.045435538470272,52.662704797401126,11.849548405869534,4.529589065728956,1,0.9500007629394531,5.5,-10.16249942779541,-1.6499996185302734,-5.6999969482421875,4,-0.008865248386847435,1.63291188139083,84.5,-1.7619032048871668,86.4000015258789,-2.0000029343842343,83.5999984741211,-0.008865248386847435
2345,2009-01-26,86.19999694824219,87.19999694824219,82.05000305175781,82.9000015258789,368947.0,0.01891251185554732,-1.0600007019053679,66.00595147260796,31.529855260764336,42.28136904941798,-1.2101842451696143,2.5754345116000934,-7.845726132186115,6.633820059973246,17.784069762415363,5.149993896484375,-0.964072277737472,-1.9750026702880916,-10.966548656279699,7.016543315703515,-6.470775663283888,2.5207703227077047,4.525802465412184,72.89155131414095,36.90066355219128,4.495772992995801,1,-0.6499977111816406,4.375003814697266,-11.762497901916504,-4.074995040893555,-6.5,0,-0.09512757817341666,3.470593867152555,84.5999984741211,1.63291188139083,84.5,-1.7619032048871668,86.4000015258789,-0.09512757817341666
2346,2009-01-27,89.69999694824219,90.0,84.5999984741211,87.1500015258789,275503.0,0.040603249697346744,2.4285707365631897,0.7727269574625986,39.036536934879976,41.835691967364305,-5.0972901960255825,-0.5843600702328615,-10.973577658035992,2.3225697189015193,17.40929512343049,5.400001525878906,-2.118298386628865,1.2899974822998104,-7.597225954791682,10.177220919391303,-3.1536142362459287,5.7336092008455495,-9.549995422363281,96.95428326668262,62.276563220578794,4.443611718545745,1,-4.624996185302734,0.8750038146972656,-12.637497901916504,-11.024995803833008,-8.349998474121094,1,-0.10813820823025433,-1.0600007019053679,86.19999694824219,3.470593867152555,84.5999984741211,1.63291188139083,84.5,-0.10813820823025433
2347,2009-01-28,88.55000305175781,92.0,87.9000015258789,90.8000030517578,320006.0,-0.01282044521303538,-1.3098563096113096,-0.8823545251366506,40.37800899010145,41.73981815846111,-3.5352259906158423,0.8037387956269129,-9.43455872924693,2.6455917360538024,17.294126120087107,4.099998474121094,-2.76552804775001,0.015003585815435372,-8.802509310064849,8.83251648169572,-4.3937528621247,4.4237600337555705,-8.203001556396487,70.88609795371242,35.935072372255796,4.4087564479401395,1,-2.4750022888183594,2.0249977111816406,-10.537503242492676,-11.750001907348633,-9.800003051757812,2,-0.13438736437900867,2.4285707365631897,89.69999694824219,-1.0600007019053679,86.19999694824219,3.470593867152555,84.5999984741211,-0.13438736437900867
2348,2009-01-29,87.55000305175781,89.9000015258789,86.05000305175781,88.0999984741211,223460.0,-0.011293054382115586,-1.1690160217491752,0.24444240993923766,39.62901321673864,40.51266516905974,-1.808297432712834,1.780843634354568,-8.050744925315826,2.9377351129422777,16.57270405114322,3.8499984741210938,-3.211555976952809,-0.9124965667724609,-9.737752225029723,7.912759091484801,-5.325124395901085,3.500131262356163,-6.736881616210937,62.447278301677244,25.695563320053736,4.41262782912863,1,-1.4750022888183594,3.0249977111816406,-9.537503242492676,-13.17500114440918,-10.100006103515625,3,-0.09765851232127565,-1.3098563096113096,88.55000305175781,2.4285707365631897,89.69999694824219,-1.0600007019053679,86.19999694824219,-0.09765851232127565
2349,2009-01-30,88.5,91.1500015258789,86.5999984741211,87.55000305175781,294227.0,0.01085090708312797,-2.192977759693326,-1.7272815547448293,49.22480310687926,40.472294573343035,-2.54811476788322,0.5893452946918813,-8.686629895917605,1.2295195749224916,15.499177517369183,4.5500030517578125,-2.9044387884092515,0.21000022888183878,-8.461769426200433,8.881769883964111,-4.125884598659297,4.545885056422975,-7.2394034218749965,64.82410981424144,23.2954962599591,4.335884827541138,1,-2.424999237060547,2.075000762939453,-9.262497901916504,-16.624998092651367,-13.0,4,-0.11186442402123054,-1.1690160217491752,87.55000305175781,-1.3098563096113096,88.55000305175781,2.4285707365631897,89.69999694824219,-0.11186442402123054
2350,2009-02-02,86.5999984741211,90.0,83.25,87.0,340141.0,-0.02146894379524189,1.1093744970859296,-0.4210555903564143,46.098000212127666,40.48573853220205,-0.4001766031481395,2.1050306796144014,-6.380121281112309,2.3046550637970142,13.904518550530975,6.75,-2.392364384906685,-1.3775012969970675,-9.804368589411027,7.049365995416892,-5.590934943204047,2.835932349209912,-4.909825759121091,38.285696847098215,-5.954923932139103,4.213433646206977,2,-0.5249977111816406,3.9750022888183594,-7.312497138977051,-14.724996566772461,-7.599998474121094,0,-0.08891451598054245,-2.192977759693326,88.5,-1.1690160217491752,87.55000305175781,-1.3098563096113096,88.55000305175781,-0.08891451598054245
2351,2009-02-03,86.5999984741211,87.80000305175781,84.69999694824219,87.80000305175781,177419.0,0.0,4.166657129959883,3.0,56.82325644427862,41.72059202740195,0.07836675157497552,1.4301469779340152,-6.018425515621004,1.5488555926278735,11.818491841188001,3.100006103515625,-2.456366023012265,-0.9025012969970732,-8.423943815021431,6.618941221027285,-4.663222556009245,2.8582199620150988,-4.497432667721085,38.285696847098215,-10.388285853660676,3.760721259012177,2,-0.5249977111816406,3.9750022888183594,-6.812497138977051,-14.724996566772461,-9.299995422363281,1,-0.07967669338863614,1.1093744970859296,86.5999984741211,-2.192977759693326,88.5,-1.1690160217491752,87.55000305175781,-0.07967669338863614
2352,2009-02-04,89.19999694824219,89.9000015258789,85.8499984741211,87.30000305175781,195949.0,0.030023077597375103,1.4545450341935275,-1.5833222071754183,66.2337726677328,44.93934797658388,-2.3274387155549476,-1.8224784887019894,-8.136851834483252,-1.7707558410918267,9.33857217756102,4.0500030517578125,-2.3528808380348494,2.052497482299799,-4.299997124781214,8.404992089380812,-1.1237498212407075,5.2287447858403056,-6.701533774098181,75.31640251905175,20.761431847177462,3.176247303540503,2,-3.1249961853027344,1.3750038146972656,-8.787495613098145,-17.324995040893555,-10.599998474121094,2,-0.08800447020952273,4.166657129959883,86.5999984741211,1.1093744970859296,86.5999984741211,-2.192977759693326,88.5,-0.08800447020952273
2353,2009-02-05,90.0,90.0,87.05000305175781,87.6500015258789,236311.0,0.008968644384842461,1.5106373308140082,1.2368452753818726,61.2903335731324,47.804842267403906,-2.53142762784654,-3.1087159364087427,-8.331284407427248,-3.245124080456634,7.607416480876382,2.9499969482421875,-1.9748339634037961,3.0600006103515653,-2.5580715500188376,8.678072770721968,0.250964530166371,5.86903669053676,-7.121475352821747,85.44302147142986,27.428876331397475,2.8090360801851983,2,-2.9749984741210938,0.5750007629394531,-9.53749942779541,-18.124998092651367,-12.449996948242188,3,-0.125,1.4545450341935275,89.19999694824219,4.166657129959883,86.5999984741211,1.1093744970859296,86.5999984741211,-0.125
2354,2009-02-06,92.0,92.1500015258789,89.5,91.0,306896.0,0.022222222222222143,3.076915853844619,0.42553219119599767,66.89976930414932,51.7348327166689,-3.7675462321610524,-5.525922482215151,-9.660974024250919,-5.942648164472217,5.846515010686193,2.6500015258789062,-1.7133431423402072,5.145000457763672,-0.0801317238778978,10.370132639405242,2.53243436694288,7.757566548584464,-8.75661633870888,98.31458988582484,36.765535080647055,2.612566090820785,2,-4.299999237060547,-1.4249992370605469,-10.97499942779541,-20.124998092651367,-10.550003051757812,4,-0.1581522070843241,1.5106373308140082,90.0,1.4545450341935275,89.19999694824219,4.166657129959883,86.5999984741211,-0.1581522070843241
2355,2009-02-09,94.3000030517578,94.3000030517578,90.6999969482422,92.0,357374.0,0.025000033171280522,2.130435936390851,2.3000030517577983,73.67257809749218,55.583281734736914,-5.361557267596979,-7.800567332154927,-11.598289754645933,-8.867618483588231,5.221912333449941,3.6000061035155966,-0.9054559726777853,7.1750034332275305,1.0281587429745258,13.321848123480535,4.101581088101028,10.248425778354033,-10.522222318591417,100.0,33.27248358795471,3.0734223451265033,2,-5.525001525878892,-3.725002288818345,-11.912503242492662,-21.25000190734862,-13.650001525878892,0,-0.1993637586781325,3.076915853844619,92.0,1.5106373308140082,90.0,1.4545450341935275,89.19999694824219,-0.1993637586781325
2356,2009-02-10,91.0500030517578,94.5,90.8000030517578,93.75,199093.0,-0.03446447396418639,-1.3125002980234965,-1.1739101590229215,60.08677320900339,57.77314442572603,-2.123197160595822,-4.605550970552116,-7.980428226327248,-6.237491648414519,4.9499114825047945,3.6999969482422017,-0.06571946939746454,3.8100032806396342,-2.547306615983743,10.167313177263011,0.6313483323279456,6.988658228951323,-6.430444533104108,60.115649252539804,-5.461120573336366,3.1786549483116877,2,-2.1750030517577983,-0.47500228881834516,-7.375001907348619,-17.12500190734862,-11.499999999999986,1,-0.13234489454006848,2.130435936390851,94.3000030517578,3.076915853844619,92.0,1.5106373308140082,90.0,-0.13234489454006848
2357,2009-02-11,88.5999984741211,91.5,87.5,90.0,281510.0,-0.026908341521350465,-1.2222231641231809,0.5185196697316118,58.68643800680117,59.8906360690663,0.3739722473315936,-1.852809601068543,-5.05288320095886,-4.33050026283766,4.987827623786661,4.0,0.7557571074952989,1.1074989318847628,-5.030072957681739,7.2450708214512645,-1.9612870128984952,4.176284876668021,-2.9923958073327697,20.805316205250254,-46.5162803328337,3.0687859447832526,2,0.27500152587890625,1.9750022888183594,-3.0625,-13.024999618530273,-6.150001525878906,2,-0.12753945391617427,-1.3125002980234965,91.0500030517578,2.130435936390851,94.3000030517578,3.076915853844619,92.0,-0.12753945391617427
2358,2009-02-12,88.55000305175781,89.1500015258789,86.5,88.75,126609.0,-0.0005642824291682835,4.3000030517578125,0.14285480733075023,58.38642323871911,60.90859386149296,0.6489825342331841,-1.331587474526799,-4.620855676061069,-4.827724840142395,5.362007772526633,2.6500015258789062,1.139857253099251,0.715003204345706,-4.793852718780954,6.223859127472366,-2.039424757217617,3.469431165909029,-2.0531606516483265,25.625038146972656,-41.75177058802551,2.7544279615633265,2,0.3249969482421875,-0.02500152587890625,-1.1125030517578125,-11.075002670288086,-4.5500030517578125,3,-0.1123659427975503,-1.2222231641231809,88.5999984741211,-1.3125002980234965,91.0500030517578,2.130435936390851,94.3000030517578,-0.1123659427975503
2359,2009-02-13,87.1500015258789,91.8000030517578,87.1500015258789,89.94999694824219,177155.0,-0.01581029336679529,-2.321435091457506,14.000190737773709,52.034271177125795,61.56817952427053,2.053271744637172,0.2132370536061785,-2.7650067161408742,-4.078854154668292,5.579131842063681,4.650001525878892,1.5263550203991798,-0.7699985504150391,-6.175396974926969,4.6353998740968905,-3.472697762671004,1.9327006618409257,7.349998474121094,8.125019073486328,-56.13539772398343,2.702699212255963,2,2.4499969482421875,1.375,0.28749847412109375,-9.67500114440918,-1.0500030517578125,4,-0.11015488589831413,4.3000030517578125,88.55000305175781,-1.2222231641231809,88.5999984741211,-1.3125002980234965,91.0500030517578,-0.11015488589831413
2360,2009-02-16,85.80000305175781,87.94999694824219,85.5,86.55000305175781,125257.0,-0.015490515782954017,-2.6296086986007188,0.2678575807695347,40.801899863462594,59.78802879306875,3.6630677044471867,1.7348806855630414,-0.8074837049740324,-3.4000355828037954,5.984741996550314,2.4499969482421875,2.007154334874542,-2.172497177124029,-7.467528396882983,3.122534042634925,-4.820012787003506,0.47501843275544786,8.552996978759765,3.3333672417534723,-54.445497236389706,2.647515609879475,2,4.1999969482421875,1.5999984741210938,1.6374969482421875,-8.325002670288086,-1.4500045776367188,0,-0.05069937003255742,-2.321435091457506,87.1500015258789,4.3000030517578125,88.55000305175781,-1.2222231641231809,88.5999984741211,-0.05069937003255742
2361,2009-02-17,82.5,87.94999694824219,81.4000015258789,86.55000305175781,366142.0,-0.038461572661799615,-1.09599853515625,5.400004069010417,37.04496473162181,56.544827911278645,7.06308324121909,5.215658775058486,2.969450156369419,-0.7038079453287764,6.372873400428208,6.549995422363281,1.9858247189914522,-5.417500305175778,-10.922453606074825,0.08745299572326815,-8.169976955625302,-2.665023654726255,11.49888002929687,10.576906853176006,-43.66260587684831,2.752476650449526,2,5.450000762939453,4.825000762939453,4.9375,-5.024999618530273,2.1500015258789062,1,-0.02242422392874055,-2.6296086986007188,85.80000305175781,-2.321435091457506,87.1500015258789,4.3000030517578125,88.55000305175781,-0.02242422392874055
2362,2009-02-18,83.55000305175781,84.0,81.3499984741211,82.5,290075.0,0.012727309718276514,1.7179545365624633,-0.25925981742213317,41.45299479701579,54.340679158376794,5.72990607254728,4.154180408878091,2.3297580385068386,-2.3472316710687835,6.50595762417492,2.6500015258789062,2.24038136943102,-4.224997329711911,-10.03447292272189,1.5844782632980667,-7.1297351262169,-1.3202595332069222,9.692944267333985,21.052666161934404,-30.82059311737575,2.904737796504991,2,4.374996185302734,3.7749977111816406,4.337497711181641,-6.075002670288086,-0.40000152587890625,2,-0.04787552188983246,-1.09599853515625,82.5,-2.6296086986007188,85.80000305175781,-2.321435091457506,87.1500015258789,-0.04787552188983246
2363,2009-02-19,84.0,86.30000305175781,83.6500015258789,84.30000305175781,365314.0,0.0053859596864815895,-4.3000030517578125,-0.2857163617339747,40.17467641718444,51.37122439315847,4.849255654720309,3.862854654726121,2.137735653731511,-3.3725014804672924,6.472992460215196,2.75,2.191832458881194,-3.7500003814697322,-9.622774890192048,2.1227741272525833,-6.686387635830897,-0.8136131271085674,8.291511411494142,25.358855167872196,-23.848598100734858,2.936387254361158,2,3.924999237060547,3.325000762939453,3.987499237060547,-6.450000762939453,-2.4000015258789062,3,-0.01845241728283109,1.7179545365624633,83.55000305175781,-1.09599853515625,82.5,-2.6296086986007188,85.80000305175781,-0.01845241728283109
2364,2009-02-20,83.8499984741211,84.8499984741211,82.19999694824219,83.55000305175781,117773.0,-0.0017857324509393813,1.3043537392400444,-0.9999745689435939,43.498820781090934,48.01858469133611,4.158961744168792,4.16745469058128,2.713700937311131,-3.7933083956287987,6.727852235592759,2.6500015258789062,1.6526394232470096,-3.86250190734863,-9.828800414356522,2.103796599659262,-6.845651160852569,-0.8793526538446912,7.56619190238321,37.87879663612981,-12.185140719950638,2.9831492535039437,2,4.075000762939453,3.4750022888183594,4.437501907348633,-2.8249988555908203,-8.799995422363281,4,0.0017889269959283638,-4.3000030517578125,84.0,1.7179545365624633,83.55000305175781,-1.09599853515625,82.5,0.0017889269959283638
2365,2009-02-23,78.0,87.5,74.5,86.0,871994.0,-0.06976742493235222,1.3636363636363635,-26.667073573917246,34.07408139996522,45.12828560144298,8.32959693282666,9.878086314936468,8.78862122365858,1.6488520835464158,7.54949768701314,13.0,1.0467812314486338,-9.302500534057614,-16.66910239911701,-1.9358986689982203,-12.985801466587304,-5.619199601527924,12.610895024313649,26.022310737084766,-24.476815114859242,3.683300932529694,2,5.150001525878906,6.5,10.287500381469727,4.024999618530273,-0.5500030517578125,0,0.10384613428360367,1.3043537392400444,83.8499984741211,-4.3000030517578125,84.0,1.7179545365624633,83.55000305175781,0.10384613428360367
2366,2009-02-24,80.0,81.0,75.6500015258789,77.69999694824219,434691.0,0.02564102564102555,1.4883696172885506,-0.28750038146972656,32.575769398162336,42.227100200483115,5.137588839293201,7.498582973517813,7.034973125312433,-0.7746488995823597,7.912106374339607,5.349998474121094,0.09840343979706745,-6.817500686645502,-14.773186338211048,1.1381849649200433,-10.795343512428275,-2.8396578608627294,8.99980552188228,42.30769230769231,-4.843513163777658,3.9778428257827727,2,3.1500015258789062,4.5,9.11250114440918,2.0249996185302734,-1.1500015258789062,1,0.054374980926513716,1.3636363636363635,78.0,1.3043537392400444,83.8499984741211,-4.3000030517578125,84.0,0.054374980926513716
2367,2009-02-25,76.6500015258789,82.5,76.5,82.5,457290.0,-0.04187498092651365,1.0512825863262956,-2.5434742226320712,26.94301146253754,38.73338778090739,7.391513788102628,10.446974049485604,10.48303075039503,2.1049167311651615,7.832745923060311,6.0,-1.4300764144892497,-9.572499084472653,-18.67932024468314,-0.4656779242621667,-14.125909664577904,-5.019088504367403,10.899823443815151,16.538473275991585,-24.7045810923972,4.553410580105246,2,6.5,7.849998474121094,11.487499237060547,5.374998092651367,6.049995422363281,2,0.10437051325170565,1.4883696172885506,80.0,1.3636363636363635,78.0,1.3043537392400444,83.8499984741211,0.10437051325170565
2368,2009-02-26,79.0,80.0,75.0,77.05000305175781,282224.0,0.03065881836059292,1.5316475255633202,-0.33333289860988485,27.815701969320955,36.04243564670684,3.960918936366596,7.82476798558055,8.12340921742134,-0.5645177389913272,8.217760562564386,5.0,-2.4021171121871276,-6.795000457763678,-16.427014348235062,2.837013432707707,-11.611007402999377,-1.9789935125279783,7.244842472724656,34.61538461538461,0.5670615854274388,4.816006945235694,2,2.2249984741210938,5.5,9.637500762939453,3.0249996185302734,6.0,3,0.05253166488454308,1.0512825863262956,76.6500015258789,1.4883696172885506,80.0,1.3636363636363635,78.0,0.05253166488454308
2369,2009-02-27,78.5999984741211,79.69999694824219,76.9000015258789,77.30000305175781,337920.0,-0.005063310454163417,-1.666664244634897,0.6666653624946203,21.3503582056222,33.881153240280135,3.375531790283162,7.847397987590028,8.529895923047292,-0.5406161248330221,8.403305290597904,2.7999954223632812,-3.2539165293462418,-6.700001907348636,-16.754956847655563,3.354953032958292,-11.727479377502107,-1.6725244371951646,6.470359751331102,31.538449800931488,5.591632891277953,5.027477470153467,2,2.625,5.900001525878906,10.10000228881836,3.4250011444091797,6.150001525878906,4,0.03816793967226029,1.5316475255633202,79.0,1.0512825863262956,76.6500015258789,1.4883696172885506,80.0,0.03816793967226029
2370,2009-03-02,78.9000015258789,79.9000015258789,78.05000305175781,79.9000015258789,466467.0,0.0038168327936620727,2.6999969482421875,-0.7692334779010875,25.15337576461654,32.559865577279545,2.228146750594078,7.316050553014634,8.241609571548167,-1.0447508803487437,9.25471131052876,1.8499984741210938,-4.167946164271882,-6.014999008178705,-16.443104323351918,4.413106306994507,-11.229051665765311,-0.8009463505920991,5.113320877028073,52.00002034505208,29.120557339888453,5.21405265758661,3,2.0999984741210938,5.599998474121094,8.924997329711914,3.124998092651367,5.0,0,-0.048795923950119446,-1.666664244634897,78.5999984741211,1.5316475255633202,79.0,1.0512825863262956,76.6500015258789,-0.048795923950119446
2371,2009-03-03,79.69999694824219,81.0,77.19999694824219,79.05000305175781,401137.0,0.010139358769224893,1.3384634164663463,-0.649993896484375,30.482448875517377,31.340916030446394,1.1054521870141656,6.295387455871918,7.491882617304441,-1.9960019146503925,10.051507993286672,3.8000030517578125,-4.8491423510536436,-4.8700035095214815,-15.517633347039592,5.777626327996629,-10.193818428280537,0.45381140923757357,3.3619932143740954,62.66662597656249,37.89206874279541,5.323814918759052,3,1.3000030517578125,4.8000030517578125,8.362503051757812,2.325002670288086,5.400001525878906,1,-0.02823086682752529,2.6999969482421875,78.9000015258789,-1.666664244634897,78.5999984741211,1.5316475255633202,79.0,-0.02823086682752529
2372,2009-03-04,81.3499984741211,81.94999694824219,79.5,80.5,276155.0,0.020702654818800514,1.390246262518748,1.3077022395417626,35.24589318160427,30.79327344871526,-0.9939643454130334,4.244761002943335,5.785019458393663,-3.6870101747476554,10.402707114166738,2.4499969482421875,-5.145247922907345,-2.8275020599365206,-13.334317111085213,7.679312991212171,-8.080909585510867,2.4259054656378254,0.8557926722335623,91.36692463911301,63.94464149137241,5.253407525574347,3,-0.34999847412109375,3.1500015258789062,6.475002288818359,0.6750011444091797,3.9000015258789062,2,-0.030731408074891275,1.3384634164663463,79.69999694824219,2.6999969482421875,78.9000015258789,-1.666664244634897,78.5999984741211,-0.030731408074891275
2373,2009-03-05,78.75,81.30000305175781,78.5,81.30000305175781,214457.0,-0.031960645640924046,1.196078196712483,-3.000008975774385,33.593746041878816,29.692709588802803,0.8750232250810654,6.280740418959425,8.285488503164984,-1.1068292386284213,10.826850097202417,2.8499984741210938,-5.1537434947690315,-4.865000534057614,-15.263337030387063,5.533335962271835,-10.064168782222339,0.3341677141071102,3.1999969482421875,36.633666357965474,6.490730471104509,5.199168248164723,3,2.25,5.75,9.575000762939453,3.2749996185302734,4.400001525878906,3,0.050158691406249956,1.390246262518748,81.3499984741211,1.3384634164663463,79.69999694824219,2.6999969482421875,78.9000015258789,0.050158691406249956
2374,2009-03-06,77.44999694824219,79.94999694824219,76.05000305175781,78.5999984741211,273854.0,-0.016507975260416696,1.0259716582743295,0.45098045082187926,33.65948120123383,29.646642900054875,1.3094133676200244,6.7825482616056405,9.4913703416929,0.3308557159737546,11.035561626153694,3.899993896484375,-5.427521536922313,-5.437503433227533,-15.392238701173525,4.517231834718459,-10.414871067200536,-0.4601357992545303,4.5,23.728734657142414,-9.400379103353988,4.977367633972999,3,1.3000030517578125,7.0500030517578125,10.875003814697266,4.575002670288086,3.5,4,0.09748228985474694,1.196078196712483,78.75,1.390246262518748,81.3499984741211,1.3384634164663463,79.69999694824219,0.09748228985474694
2375,2009-03-09,75.5,78.05000305175781,73.75,77.30000305175781,288688.0,-0.02517749548196002,1.60606004559137,1.5652179681954184,35.537188258801706,29.97568944012591,3.204476733782144,7.6437811931984925,11.369391253483514,2.2369463550401605,11.016342878895133,4.3000030517578125,-5.798396431762114,-6.447500228881836,-15.36073724097497,2.465736783211298,-10.904118734928403,-1.9908817228352689,5.8000030517578125,21.34147135719536,-14.035567358289995,4.456618506046564,3,2.625,8.625,12.825000762939453,6.524999618530273,3.0500030517578125,0,0.1225165562913908,1.0259716582743295,77.44999694824219,1.196078196712483,78.75,1.390246262518748,81.3499984741211,0.1225165562913908
2376,2009-03-10,79.0,79.0,74.5,75.5,308575.0,0.04635761589403975,1.5714285714285714,-1.9444411477980756,41.4634069534289,31.589066716891622,-0.5054434640744603,3.367385686421443,7.8382135273091365,-1.3030205191250275,10.864616582147136,4.5,-6.235039249527446,-2.3450000762939425,-10.238229592674273,5.548229440086388,-6.291614834484108,1.6016146818962227,1.3940026855468801,64.02441407158608,25.726894279412925,3.9466147581901656,3,-1.1500015258789062,5.125,9.325000762939453,3.0249996185302734,-2.6500015258789062,1,0.06202533577061908,1.60606004559137,75.5,1.0259716582743295,77.44999694824219,1.196078196712483,78.75,0.06202533577061908
2377,2009-03-11,77.30000305175781,80.44999694824219,76.5,77.9000015258789,237577.0,-0.02151894871192639,-2.5908988448427133,-0.17142813546316965,37.99283438358307,32.7198592073652,1.4488104407414966,4.403161555162683,9.4527859036004,0.4409244840370121,11.347914496383957,3.9499969482421875,-5.931380713015415,-3.479997253417963,-10.782226145886142,3.822231639050216,-7.1311116996520525,0.17111719281612636,-3.5500030517578125,47.01988896456527,6.79301153277509,3.651114446234087,3,0.5499954223632812,6.8249969482421875,11.02499771118164,4.724996566772461,-1.600006103515625,2,0.1009054995397689,1.5714285714285714,79.0,1.60606004559137,75.5,1.0259716582743295,77.44999694824219,0.1009054995397689
2378,2009-03-12,78.5999984741211,79.0,75.05000305175781,75.3499984741211,224202.0,0.016817533907377058,-1.0519513461454622,-5.41668044199738,40.96385162462838,34.899136253921434,0.09622712190557081,2.4448657966521807,7.985608931192786,-0.7416518968934156,12.182802566614933,3.9499969482421875,-5.702911849107309,-1.6825016021728487,-8.052024975851722,4.687021771506025,-4.8672632890122856,1.5022600846665881,-4.7159985351562455,72.38806989895033,30.547899794730057,3.1847616868394346,3,-0.75,5.525001525878906,9.72500228881836,3.4250011444091797,-1.5999984741210938,3,0.08460561902006147,-2.5908988448427133,77.30000305175781,1.5714285714285714,79.0,1.60606004559137,75.5,0.08460561902006147
2379,2009-03-13,77.55000305175781,80.0,76.30000305175781,80.0,211510.0,-0.013358720645637034,2.0204094343030463,-0.75384521484375,49.07217065692118,37.55678013084417,1.0969762444410094,2.8867843167650165,8.75767307470528,0.4136636660275883,12.436369465482851,3.6999969482421875,-4.972367114893075,-2.252497100830084,-7.842100200027346,3.3371059983671785,-5.047298650428715,0.5423044487685473,-3.5346831726074157,56.71648929265232,12.343594125912269,2.7948015495986294,3,0.29999542236328125,6.5749969482421875,11.249998092651367,4.474996566772461,1.4499969482421875,4,0.07221145394905504,-1.0519513461454622,78.5999984741211,-2.5908988448427133,77.30000305175781,1.5714285714285714,79.0,0.07221145394905504
2380,2009-03-16,81.44999694824219,81.8499984741211,78.05000305175781,78.05000305175781,199015.0,0.05029005471323411,-1.23529543761388,-1.3877543394181724,52.77246296896015,40.03344836344892,-2.68569050214856,-1.4290802924183197,4.590321650110383,-3.4011722437670926,12.903357234787816,4.299995422363281,-4.310187899511078,1.864997100830081,-3.0383953948599185,6.76838959652008,-0.5866991470149259,4.316693348675088,-7.305983527709955,94.55780123918001,47.86137641536108,2.4516962478450033,3,-3.5999984741210938,2.6750030517578125,7.687503814697266,0.5750026702880859,-3.6999969482421875,0,-0.006138735650508709,2.0204094343030463,77.55000305175781,-1.0519513461454622,78.5999984741211,-2.5908988448427133,77.30000305175781,-0.006138735650508709
2381,2009-03-17,80.6500015258789,82.3499984741211,80.25,81.5,182794.0,-0.009821920839010456,-1.545450341935275,-0.25,58.47458503809529,42.61441412528125,-1.9408683576557593,-0.816658958226796,5.00337795102746,-2.510225963498442,13.460597190152482,2.0999984741210938,-3.434517912008914,1.1575016021728572,-3.581393523555249,5.896396727900964,-1.211945960691196,3.5269491650369105,-6.197748703203118,76.71235596895984,25.11881049117531,2.3694475628640514,3,-2.6000022888183594,3.4749984741210938,9.024999618530273,1.3749980926513672,-1.8499984741210938,1,-0.026038418281334463,-1.23529543761388,81.44999694824219,2.0204094343030463,77.55000305175781,-1.0519513461454622,78.5999984741211,-0.026038418281334463
2382,2009-03-18,79.55000305175781,82.30000305175781,78.5,80.6500015258789,241816.0,-0.013639162471288047,-1.3749985098860122,1.2941181750455522,51.23043322719304,44.57404603476061,-1.255030369096346,-0.033408327875889654,5.6892296470642805,-1.2225599416763657,14.178025523065068,3.8000030517578125,-2.79356984285954,0.25750312805175213,-4.081095439899158,4.596101696002663,-1.911796155923696,2.4268024120272003,-4.623885489995303,61.64387427167978,7.576253011971431,2.1692992839754544,3,-1.5000038146972656,3.2249984741210938,10.174997329711914,2.6999969482421875,-2.100006103515625,2,-0.04022632878536403,-1.545450341935275,80.6500015258789,-1.23529543761388,81.44999694824219,2.0204094343030463,77.55000305175781,-0.04022632878536403
2383,2009-03-19,82.44999694824219,82.9000015258789,79.55000305175781,79.55000305175781,215597.0,0.03645498158683336,-1.3103486377555853,-2.6363617447755914,57.74648579196134,47.25037987817478,-3.995114240880085,-3.2206003759505677,2.4695599250865286,-3.8147262984824692,15.142943722201526,3.3499984741210938,-2.3194020933025854,3.234997177124029,-0.7938575198494817,7.26385187409754,1.2205698286372666,5.249424525610792,-7.078446531738166,93.1817472473485,34.76629494872052,2.0144273484867563,3,-4.124996185302734,0.32500457763671875,7.275003433227539,-0.1999969482421875,-8.049995422363281,3,-0.08186780169606678,-1.3749985098860122,79.55000305175781,-1.545450341935275,80.6500015258789,-1.23529543761388,81.44999694824219,-0.08186780169606678
2384,2009-03-20,84.0,84.44999694824219,81.05000305175781,81.25,271544.0,0.018799309995497282,-1.158730466290121,0.9482778578719733,59.77012401435263,49.942928295458216,-5.049275487028581,-5.015960393310479,0.6258084077697816,-5.032788130909012,15.925005862782593,3.399993896484375,-2.022515360715346,4.777500152587891,0.7119239327955853,8.843076372380196,2.744712042691731,6.81028826248405,-8.02617349474599,92.96879097823236,32.34798950500463,2.0327881098961535,3,-4.525001525878906,-1.2249984741210938,4.700000762939453,-1.75,-7.75,4,-0.08333333333333337,-1.3103486377555853,82.44999694824219,-1.3749985098860122,79.55000305175781,-1.545450341935275,80.6500015258789,-0.08333333333333337
2385,2009-03-23,86.0999984741211,86.5999984741211,84.0,84.0,174763.0,0.02499998183477503,-1.4761908221950146,0.7636358087713068,61.67884725852454,52.18908832935774,-6.132430111081263,-6.828093030379463,-1.5948509494852772,-6.715806991620752,15.256784671269685,2.5999984741210938,-1.3806101970126292,6.472498703002927,1.4245745811611954,11.520422824844658,3.948536642082061,8.996460763923793,-9.278554924568269,93.82715933098675,32.08273044793768,2.523962060920868,3,-5.274997711181641,-5.25,2.9625015258789062,-3.8499984741210938,-8.0,0,-0.08246223693319954,-1.158730466290121,84.0,-1.3103486377555853,82.44999694824219,-1.3749985098860122,79.55000305175781,-0.08246223693319954
2386,2009-03-24,84.3499984741211,87.8499984741211,83.3499984741211,87.80000305175781,163596.0,-0.020325203612239218,1.5352145367017334,-1.6428605164013936,55.45455150762552,54.12927912091801,-3.960179887199118,-4.991404513086849,0.016500985814616342,-4.593889809999439,14.662840789469225,4.5,-0.636969524584444,4.504998779296869,-0.9675050921161414,9.97750265070988,1.768746843590364,7.241250715003375,-6.355128333620073,62.56683881085871,4.380696886689975,2.7362519357065054,3,-2.8999977111816406,-3.5,4.350002288818359,-2.0999984741210938,-0.9499969482421875,1,-0.07824538937183267,-1.4761908221950146,86.0999984741211,-1.158730466290121,84.0,-1.3103486377555853,82.44999694824219,-0.07824538937183267
2387,2009-03-25,84.6500015258789,85.8499984741211,83.5,83.75,114648.0,0.0035566456097786414,-2.3571370183268754,-0.26086966136590306,61.7063642839821,56.434002749735086,-3.473185183612145,-4.913242078139589,-0.25388560038310004,-4.595492737789499,14.386082431356348,2.3499984741210938,0.24298725980433744,4.40500183105469,-1.2506324859106002,10.06063614801998,1.577184672572045,7.232818989537336,-5.275413418671079,61.44579863718717,0.5113787413356548,2.827817158482642,3,-2.575000762939453,-3.8500022888183594,2.987499237060547,-2.4000015258789062,-2.1500015258789062,2,-0.06910807287265852,1.5352145367017334,84.3499984741211,-1.4761908221950146,86.0999984741211,-1.158730466290121,84.0,-0.06910807287265852
2388,2009-03-26,83.1500015258789,85.1500015258789,82.3499984741211,84.80000305175781,142306.0,-0.017720023307281618,1.3829828679399647,-1.8333319204848897,61.22049425917443,57.78381648331878,-1.4079544005792002,-3.2531856864804496,1.3185517122837496,-2.8698477213768996,13.724515049864294,2.8000030517578125,0.7304324521648056,2.6975017547607365,-3.0692328593304268,8.4642363688519,-0.18586555228483803,5.580869061806311,-2.5888559673032177,30.882351291219795,-33.32250649340391,2.883367307045579,3,-0.20000076293945312,-2.3500022888183594,4.474998474121094,-0.9000015258789062,-0.15000152587890625,3,-0.06855086558071433,-2.3571370183268754,84.6500015258789,1.5352145367017334,84.3499984741211,-1.4761908221950146,86.0999984741211,-0.06855086558071433
2389,2009-03-27,81.5999984741211,84.4000015258789,81.44999694824219,83.9000015258789,167033.0,-0.018641046582246967,-1.2692289634611547,1.39393995440863,62.200008117683204,58.83132149984357,0.8682631186397742,-1.546179843200477,2.803582202171526,-1.2079019002761129,13.040984218505356,2.9500045776367188,1.4885365721024755,0.9974987030029325,-4.722223883892781,6.717221289898646,-1.862362590444917,3.857359996450782,6.25,2.3437732830588143,-64.50362268149568,2.859861293447853,3,1.5750007629394531,-0.7999992370605469,6.025001525878906,2.5,0.7000045776367188,4,-0.08823525836860913,1.3829828679399647,83.1500015258789,-2.3571370183268754,84.6500015258789,1.5352145367017334,84.3499984741211,-0.08823525836860913
2390,2009-03-30,75.05000305175781,80.0,75.0,79.3499984741211,284047.0,-0.08026955324564833,-1.272726484566954,1.8695607464855075,42.959000328023485,57.107367643168914,7.168826741264127,4.9546204990204785,9.233720396498796,5.415488162180466,12.901573158551965,6.599998474121094,1.942381325071878,-5.359996795654297,-11.55996149620563,0.839967904897037,-8.459979145929964,-2.26001444537863,12.671995391845698,0.3891288536610708,-64.05528192726635,3.0999823502756634,3,6.374996185302734,5.749996185302734,12.574996948242188,10.949996948242188,7.299995422363281,0,0.01598929912653846,-1.2692289634611547,81.5999984741211,1.3829828679399647,83.1500015258789,-2.3571370183268754,84.6500015258789,0.01598929912653846
2391,2009-03-31,77.44999694824219,77.5999984741211,76.0,76.0,190287.0,0.03197859825307714,-1.2068990918370568,-0.3372089515958759,50.26085922730472,56.99963719873689,4.7686509855038395,2.5058981253976924,6.776359872797073,2.9782477769910685,13.042923758192092,2.5499954223632812,2.263258667702104,-2.8475028991699247,-9.18190868137333,3.48690288303348,-6.014705790271634,0.31969999193178467,9.763121557617183,22.580620210093162,-42.247476918167166,3.167202891101705,3,3.9750022888183594,3.3500022888183594,6.375003814697266,8.550003051757812,3.3000030517578125,1,0.008392531329772579,-1.272726484566954,75.05000305175781,-1.2692289634611547,81.5999984741211,1.3829828679399647,83.1500015258789,0.008392531329772579
2392,2009-04-01,78.8499984741211,79.0,75.1500015258789,77.8499984741211,181346.0,0.018076198593196757,4.923060671150393,0.6896566239068896,50.43327592991423,56.187058325176096,3.641895799905626,0.9581232113820306,5.243810806707174,1.599857396456315,13.290598827632177,3.8499984741210938,2.2210067030562044,-1.3225013732910185,-7.668114292650301,5.0231115460682645,-4.495307832970667,1.8503050863886301,7.874595291503908,37.93101374718971,-24.869210076184167,3.172806459679643,4,2.575000762939453,1.9500007629394531,4.975002288818359,8.800003051757812,4.849998474121094,2,0.057704542039415996,-1.2068990918370568,77.44999694824219,-1.272726484566954,75.05000305175781,-1.2692289634611547,81.5999984741211,0.057704542039415996
2393,2009-04-02,82.69999694824219,83.0,80.05000305175781,81.0,262888.0,0.04882686808655645,1.5652113339481069,1.6999969482421875,58.13585682858993,56.00547308231357,-0.18876106198717935,-2.7202469337061075,1.3645213671494218,-2.051839968861529,12.962359851480624,4.150001525878906,2.1751454349851826,2.3299972534179716,-4.074802390358599,8.734796897194542,-0.8724025684703207,5.532397075306264,3.5556130667578145,81.91484785447662,17.587256505697184,3.2023998218882883,4,-1.2749977111816406,-1.8999977111816406,1.1250038146972656,5.0500030517578125,-2.6999969482421875,3,-0.002418342873305779,4.923060671150393,78.8499984741211,-1.2068990918370568,77.44999694824219,-1.272726484566954,75.05000305175781,-0.002418342873305779
2394,2009-04-03,85.0,85.44999694824219,80.75,80.75,205859.0,0.02781140431235163,-1.2117632697610294,2.5000044878871925,55.90682944069026,55.364137769220875,-2.606050775891333,-4.664787287508858,-0.9418740728082469,-4.182063973238044,12.225354815013311,4.6999969482421875,2.5041548588082208,4.252500152587885,-2.3155611210409006,10.82056142621667,0.9684695157734922,7.536530789402278,0.8053856143999951,95.69380785017471,33.736466575450734,3.28403063681439,4,-3.575000762939453,-4.200000762939453,-2.137500762939453,2.75,-6.150001525878906,4,-0.02352941176470591,1.5652113339481069,82.69999694824219,4.923060671150393,78.8499984741211,-1.2068990918370568,77.44999694824219,-0.02352941176470591
2395,2009-04-06,84.75,87.6500015258789,83.30000305175781,85.05000305175781,180986.0,-0.002941176470588225,-1.7187516391292945,-0.07058895335477941,56.94915175335169,55.530204463190444,-2.869438683068836,-3.88547944445898,-0.7528839046147198,-3.779578872469912,11.193411131470317,4.349998474121094,2.426325050107721,3.5400001525878935,-2.769857049400443,9.84985735457623,0.3850715515937253,6.694928753582062,-9.75,76.79998779296875,16.018822749488365,3.15492860099417,4,-3.424999237060547,-3.950000762939453,-1.8875007629394531,3.0,-3.25,0,-0.028908518563329655,-1.2117632697610294,85.0,1.5652113339481069,82.69999694824219,4.923060671150393,78.8499984741211,-0.028908518563329655
2396,2009-04-07,83.9000015258789,86.5,83.55000305175781,86.0999984741211,213332.0,-0.01002948052060293,-1.0344849358603345,7.333248563145313,57.435896767092125,55.0557080724249,-2.3355981675125577,-2.792748674644443,-0.08786293324776295,-2.7517491437729547,10.380140762605388,2.9499969482421875,2.126533052572057,2.4450016021728516,-3.884036306370689,8.774039510716392,-0.7195173520989186,5.609520556444622,-8.647001495361323,70.0,8.942633388889675,3.1645189542717698,4,-2.575000762939453,-3.1000022888183594,-1.1500015258789062,3.8499984741210938,-1.4500045776367188,1,-0.018474410292825927,-1.7187516391292945,84.75,-1.2117632697610294,85.0,1.5652113339481069,82.69999694824219,-0.018474410292825927
2397,2009-04-08,85.0999984741211,85.5,82.0,84.5,135756.0,0.014302704724886706,3.999994550438417,-0.27272695746259856,54.80944095498435,54.34336881640378,-3.8722597353771278,-3.561002204308039,-1.4256337377591137,-3.753954458509284,9.788775438199611,3.5,1.587716014551603,3.2549987792968693,-2.956187106695097,9.466184665288836,0.1494058363008861,6.3605917222928525,-9.599058413696284,66.44732152985453,9.062959800924915,3.1055929429959854,4,-3.7749977111816406,-4.299999237060547,-2.3499984741210938,2.6500015258789062,2.7000045776367188,2,-0.05111631671114458,-1.0344849358603345,83.9000015258789,-1.7187516391292945,84.75,-1.2117632697610294,85.0,-0.05111631671114458
2398,2009-04-09,85.25,86.0,84.5,85.55000305175781,148490.0,0.0017626501594418809,1.500006357844945,-0.5000063578449448,52.390057919225846,53.25337434990852,-4.127053710714762,-3.3595013336478416,-1.682268766432827,-3.704082485762555,8.918041939649703,1.5,1.364472661455622,3.072500228881836,-3.119214288631227,9.264214746394899,-0.02335702987468835,6.16835748763836,-9.50607871026611,65.2173768820551,11.82469280125784,3.0958572587565305,4,-3.924999237060547,-4.450000762939453,-2.5,2.5,7.800003051757798,3,-0.018181853979563734,3.999994550438417,85.0999984741211,-1.0344849358603345,83.9000015258789,-1.7187516391292945,84.75,-0.018181853979563734
2399,2009-04-14,83.1500015258789,85.44999694824219,82.0999984741211,84.44999694824219,336838.0,-0.024633413186171182,1.0303049218910751,4.333273994201719,44.35946914572934,53.408981996320286,-1.9937269484776152,-0.8626842771760153,0.2538695606567103,-1.4583024054484355,8.08501256216753,3.3499984741210938,0.8615229531208684,0.6925018310546847,-5.112511352576519,6.497515014685888,-2.210004760760924,3.5950084228702934,-7.16795863142211,20.35400381064523,-26.770479821331527,2.902506591815602,4,-1.75,-2.3500022888183594,-0.40000152587890625,4.599998474121094,7.2999954223632955,1,-0.03788336101110623,1.500006357844945,85.25,3.999994550438417,85.0999984741211,-1.0344849358603345,83.9000015258789,-0.03788336101110623
2400,2009-04-15,80.94999694824219,83.5999984741211,80.75,83.55000305175781,263189.0,-0.026458262624950213,1.1111123669799432,2.0000117375713793,43.60901932158617,52.66988867346266,1.264142529794583,1.368083268330281,2.3223234038700866,0.9296607866026534,7.8410055985419795,2.8499984741210938,0.39616919074518364,-1.4825027465820284,-7.310048019123272,4.345042525959215,-4.39627538285265,1.4312698896885934,-4.734594881156951,3.478207795516304,-39.97063017148715,2.9137726362706218,4,0.45000457763671875,-0.14999771118164062,0.6750030517578125,6.8000030517578125,10.200004577636719,2,-0.02594192159715325,1.0303049218910751,83.1500015258789,1.500006357844945,85.25,3.999994550438417,85.0999984741211,-0.02594192159715325
2401,2009-04-16,78.55000305175781,81.5,78.44999694824219,81.0,307716.0,-0.029647856540610862,-1.3018811430808828,0.9423043064896651,39.37282100290689,51.44094923712851,4.287453032817879,3.7973774354294676,4.5601661359991965,3.479219823295665,7.908354966026082,3.0500030517578125,-0.0648633961128553,-3.7774967193603572,-9.812261430655155,2.257267991934441,-6.794879075007756,-0.7601143637129582,-2.105908995496705,1.324583617119748,-38.201690005789494,3.0173823556474004,4,4.499996185302734,2.6249961853027344,2.5749969482421875,8.824996948242188,14.89999389648439,3,0.03755565669804484,1.1111123669799432,80.94999694824219,1.0303049218910751,83.1500015258789,1.500006357844945,85.25,0.03755565669804484
2402,2009-04-17,76.3499984741211,79.0,74.6500015258789,78.55000305175781,549688.0,-0.028007695635442587,1.8064520098542294,0.8979621706121584,38.4353665587479,49.25200587381272,6.811881140289742,6.055839718710075,6.485293552463844,5.858231314660898,7.850057084795337,4.349998474121094,0.5488045639635004,-5.817501068115234,-12.314323961093862,0.6793218248633934,-9.065912514604548,-2.5690896216259205,11.300003051757812,14.977948694163413,-24.58248984397024,3.2484114464893104,4,4.8000030517578125,4.900001525878906,4.637500762939453,11.025001525878906,18.75,4,0.07989520099582847,-1.3018811430808828,78.55000305175781,1.1111123669799432,80.94999694824219,1.0303049218910751,83.1500015258789,0.07989520099582847
2403,2009-04-20,75.69999694824219,77.5,75.55000305175781,76.3499984741211,343669.0,-0.008513445171832279,-3.1053028903683835,0.29545462427044067,39.649117359125874,47.44559342030557,7.112462116423899,6.507882218777382,6.821407035783153,6.7371705739960674,7.963082739966102,1.9499969482421875,0.7546155856907433,-6.130002593994135,-13.237626693388648,0.9776215054003785,-9.683814643691392,-2.576190544296878,11.690004577636714,9.722183957495778,-33.11885643045975,3.5538120496972536,4,5.450004577636719,5.5500030517578125,5.287502288818359,11.675003051757812,23.400001525878906,0,0.1598415665959494,1.8064520098542294,76.3499984741211,-1.3018811430808828,78.55000305175781,1.1111123669799432,80.94999694824219,0.1598415665959494
2404,2009-04-21,77.0,77.5,74.19999694824219,76.80000305175781,227626.0,0.01717309252530952,4.500019073534834,-0.3076868903834642,54.19354182417674,47.13941453928613,5.0940092104928425,4.908214667725446,5.151674556837918,5.690359389321799,8.617359840994906,3.3000030517578125,0.9019071176500688,-4.479999542236328,-11.823195679846393,2.8631965953737364,-8.151597611041367,-0.8084014734312888,10.135201525878898,29.787261672768828,-17.66259762723641,3.6715980688050327,4,3.3499984741210938,4.024997711181641,3.987499237060547,10.375,17.150001525878906,1,0.2084415980747767,-3.1053028903683835,75.69999694824219,1.8064520098542294,76.3499984741211,-1.3018811430808828,78.55000305175781,0.2084415980747767
2405,2009-04-22,79.0,79.55000305175781,76.0999984741211,77.0,199668.0,0.025974025974025983,1.2258050225928077,10.000152590218967,53.39169067337653,46.69005830665106,2.4502684633787197,2.4759720714338584,2.723414967623853,3.7853063577489934,9.423131803974524,3.4500045776367188,0.5011476861905351,-2.1249996185302678,-9.209712945278284,4.959713708217748,-5.667356281904276,1.4173570448437403,7.617793342773425,65.75343897427537,14.531635590639368,3.5423566633740116,4,1.0999984741210938,2.0249977111816406,1.9874992370605469,8.375,13.300003051757798,2,0.14493667023091406,4.500019073534834,77.0,-3.1053028903683835,75.69999694824219,1.8064520098542294,76.3499984741211,0.14493667023091406
2406,2009-04-23,77.75,79.8499984741211,77.19999694824219,79.30000305175781,218882.0,-0.015822784810126556,1.0000057580468704,-0.7750015258789062,47.57709636057788,45.88646446282813,3.057698240232611,3.3794295842879194,3.6265737277665977,5.14151239676319,9.925513284548865,2.6500015258789062,-0.04298225584969373,-3.044999694824213,-10.11204001471475,4.0220406250663245,-6.578519854769482,0.48852046512105574,8.371081486992182,62.83189545166679,9.518744089670939,3.5335201599452697,4,2.3499984741210938,3.2749977111816406,3.237499237060547,9.625,15.75,3,0.172347286506481,1.2258050225928077,79.0,4.500019073534834,77.0,-3.1053028903683835,75.69999694824219,0.172347286506481
2407,2009-04-24,78.80000305175781,79.05000305175781,77.0999984741211,79.05000305175781,147134.0,0.01350486240202975,14.60003662109375,0.16129000502062393,40.20102486874764,44.53212745721944,1.1399378127402002,1.9696742134915723,2.313762502602927,4.269566326280085,10.462908612730079,1.9500045776367188,-0.6304243238662508,-1.7024967193603544,-8.57942042075176,5.174426982031051,-5.140958570056057,1.7359651313353481,6.844235053684372,81.41601524258093,30.410433174713404,3.4384618506957003,4,1.024993896484375,2.224994659423828,2.287496566772461,8.574996948242188,15.549995422363281,4,0.18591362092793196,1.0000057580468704,77.75,1.2258050225928077,79.0,4.500019073534834,77.0,0.18591362092793196
2408,2009-04-27,77.44999694824219,78.80000305175781,75.69999694824219,78.80000305175781,186107.0,-0.01713205648772509,3.5925808712164025,5.4000244140625,30.07916045310924,42.94542649137276,1.41607275708526,3.025894281153086,3.3814664571002737,5.7396936277308725,11.47119152351653,3.100006103515625,-1.256384499194354,-2.767502593994138,-9.654888216818335,4.11988302883006,-6.2111954054062295,0.6761902174179539,7.736471510911997,57.52210835897844,11.666585641940742,3.443692811412096,4,1.4500007629394531,3.575000762939453,2.962503433227539,9.925003051757812,14.500000000000014,0,0.22788898930072188,14.60003662109375,78.80000305175781,1.0000057580468704,77.75,1.2258050225928077,79.0,0.22788898930072188
2409,2009-04-28,74.4000015258789,76.5999984741211,72.55000305175781,76.0,306495.0,-0.039380187766844155,1.8928586025651157,1.1851786965662228,26.206908405555325,41.01185861181377,3.4579987881676146,5.806530832374648,6.15303119712172,8.934010445535819,12.720063858007213,4.899993896484375,-2.007600870859477,-5.457498168945307,-12.779582506632678,1.8645861687420648,-9.118540337788986,-1.796456000101628,10.347008072838804,25.34246074256003,-15.913116146254744,3.661042168843683,4,2.625,5.799999237060547,6.149999618530273,12.974998474121094,17.349998474121094,1,0.3319891994847697,3.5925808712164025,77.44999694824219,14.60003662109375,78.80000305175781,1.0000057580468704,77.75,0.3319891994847697
2410,2009-04-29,76.25,76.80000305175781,74.5,75.4000015258789,233265.0,0.024865570378753254,1.3589719512815397,-0.5312495529647379,33.186815471669135,40.32452466389847,0.9735758276792126,4.269965988892039,4.083879691339575,7.318795128327778,12.495955166876199,2.4000015258789062,-2.717742951537957,-3.667499542236328,-10.841889608668225,3.506890524195569,-7.254694575452277,-0.08030450902037956,7.765189205900114,50.68492148512006,12.525605876948568,3.587195033215947,4,-0.049999237060546875,3.950000762939453,4.875,9.075000762939453,17.75,2,0.2347541183721824,1.8928586025651157,74.4000015258789,3.5925808712164025,77.44999694824219,14.60003662109375,78.80000305175781,0.2347541183721824
2411,2009-04-30,78.0999984741211,78.80000305175781,76.5999984741211,77.30000305175781,387253.0,0.024262275070440653,1.0,0.9411727746811356,35.04274089477765,39.947566256790665,-1.0582555821034703,2.604705420755465,2.1380921067004834,5.664827793628575,12.029907437261796,2.5500030517578125,-3.0292881031587626,-1.8500011444091768,-8.983096905530516,5.283094616712162,-5.416549024969839,1.7165467361514857,5.227279562530484,85.38454495943509,48.70483283485562,3.566547880560667,4,-1.8999977111816406,2.1000022888183594,2.7375011444091797,7.225002288818359,12.5,3,0.18181824398296187,1.3589719512815397,76.25,1.8928586025651157,74.4000015258789,3.5925808712164025,77.44999694824219,0.18181824398296187
2412,2009-05-04,83.4000015258789,83.6500015258789,78.80000305175781,79.0,349687.0,0.06786175614989287,-1.0208346247685351,5.500033378792069,46.76007393695584,40.73767254321621,-5.870381152018481,-2.463236516308797,-3.2319384365472956,0.5497556283407903,11.491866168569663,5.5500030517578125,-3.049457733828504,3.222501754760742,-4.051712200339921,10.496715709861405,-0.41460522278958933,6.859608732311074,-10.849998474121094,97.74774743813832,62.00608238168587,3.637106977550331,5,-5.299999237060547,-3.299999237060547,-2.250001907348633,0.7999992370605469,6.650001525878906,0,0.12110309699439359,1.0,78.0999984741211,1.3589719512815397,76.25,1.8928586025651157,74.4000015258789,0.12110309699439359
2413,2009-05-05,82.5,86.0999984741211,81.69999694824219,83.4000015258789,346261.0,-0.010791385004946807,-2.519990478544682,-0.2045457304015661,48.81169798994148,40.13968989496785,-4.3631975404877466,-1.6643168915983608,-2.4283732798097475,1.549101312142426,12.116836307413188,4.400001525878906,-2.741010197239447,2.3325000762939396,-4.927649429522802,9.592649582110681,-1.2975746766144312,5.96257482920231,-9.727996978759762,73.43173660280684,34.267103158773864,3.6300747529083734,5,-3.174999237060547,-2.3999977111816406,-1.0625,1.625,8.199996948242202,1,0.14363634514086177,-1.0208346247685351,83.4000015258789,1.0,78.0999984741211,1.3589719512815397,76.25,0.14363634514086177
2414,2009-05-06,83.0,84.5999984741211,82.5,83.0,252479.0,0.0060606060606061,-3.1999969482421875,-0.0,53.996105887035036,40.206847140929916,-4.383572513638811,-2.4473091974249996,-3.0161521769349804,1.2337939413057484,12.494372873187661,2.0999984741210938,-2.181282120895645,2.932500076293948,-4.098879382841588,9.963879535429484,-0.5831896532738199,6.448189805861716,-9.694877160644523,73.27587170776785,28.37451787728139,3.5156897295677685,5,-3.674999237060547,-2.8999977111816406,-1.125,1.125,8.25,2,0.10783128853303858,-2.519990478544682,82.5,-1.0208346247685351,83.4000015258789,1.0,78.0999984741211,0.10783128853303858
2415,2009-05-07,82.30000305175781,85.30000305175781,81.6500015258789,83.0,295886.0,-0.008433698171592674,-2.6500015258789062,-100.0,57.828806030627156,41.34592599315761,-3.5383364907399653,-2.0451255872446836,-2.2252861729824076,2.046032627912737,12.33512746953708,3.6500015258789062,-1.597357288801419,2.3550029754638615,-4.413337413779146,9.12334336470687,-1.0291672191576424,5.739173170085365,-8.48308518701171,60.00004818564967,9.190516494262972,3.3841701946215017,5,-2.9750022888183594,-2.200000762939453,-0.3125038146972656,1.8249969482421875,9.199996948242188,3,0.1148237739711766,-3.1999969482421875,83.0,-2.519990478544682,82.5,-1.0208346247685351,83.4000015258789,0.1148237739711766
2416,2009-05-08,82.3499984741211,84.30000305175781,81.8499984741211,84.30000305175781,309135.0,0.0006074777704667689,1.512819308974103,2.7857329700272477,63.761465963455905,43.963752781458524,-3.2041529426194586,-2.3370174027116946,-2.2464339075756357,2.1065157841360644,12.16727624639619,2.4500045776367188,-1.558407493268092,2.4824985504150447,-4.128837894963183,9.093834995793273,-0.8231696722740622,5.788166773104152,-8.041757384999997,48.63010477360019,-6.4346202968942166,3.305668222689113,5,-3.0249977111816406,-2.2499961853027344,-1.2374992370605469,1.7750015258789062,7.8000030517578125,4,0.1414693593411538,-2.6500015258789062,82.30000305175781,-3.1999969482421875,83.0,-2.519990478544682,82.5,0.1414693593411538
2417,2009-05-11,80.75,83.0,80.0,83.0,199503.0,-0.019429247161721563,1.6666666666666667,1.153843445191732,61.098907806061135,47.41039137623096,-1.4510521136963348,-1.1379633219563914,-0.5275881044237138,3.752127097428982,12.432247594006204,3.0,-1.671845223052344,1.0999999999999943,-5.057153247535183,7.257153247535172,-1.9785766237675944,4.178576623767583,-5.9700886154789,12.295085042755888,-46.50146813649482,3.0785766237675873,5,-1.4249992370605469,-0.6499977111816406,0.3624992370605469,3.375,8.300003051757812,0,0.12198140525227363,1.512819308974103,82.3499984741211,-2.6500015258789062,82.30000305175781,-3.1999969482421875,83.0,0.12198140525227363
2418,2009-05-12,83.69999694824219,84.5,79.30000305175781,79.69999694824219,397661.0,0.03653246994727177,-1.1666709052299633,-1.7777777777777777,63.72950537747377,51.579568817555234,-3.823315131565195,-4.43755217323033,-3.3977671922801846,0.7974997651814988,12.537542607529398,5.1999969482421875,-1.4413679203128709,4.127497100830084,-1.7662533153222455,10.021247516982413,1.1806218927539192,7.0743723089062485,-8.467282080137082,73.33323160807291,10.418285406416643,2.9468752080761647,5,-3.3999977111816406,-3.599994659423828,-2.5874977111816406,0.4250030517578125,-0.5499954223632812,1,0.07586626445688283,1.6666666666666667,80.75,1.512819308974103,82.3499984741211,-2.6500015258789062,82.30000305175781,0.07586626445688283
2419,2009-05-13,80.0,85.6500015258789,79.5999984741211,84.75,407085.0,-0.04420546096949285,-1.1801800811052305,-1.1875,51.915709484246904,53.66055704117498,0.8432565526814244,-1.03891089483389,0.3535942175484905,4.481682690126064,13.339306185394642,6.0500030517578125,-1.1817424827965226,0.5850002288818388,-5.069723162145181,6.239723619908858,-2.242361466631664,3.4123619243953414,-4.332593787654261,11.023576636986112,-49.403572364559274,2.8273616955135066,5,1.3499984741210938,0.10000228881835938,1.1124992370605469,4.125,2.9000015258789062,2,0.13374996185302757,-1.1666709052299633,83.69999694824219,1.6666666666666667,80.75,1.512819308974103,82.3499984741211,0.13374996185302757
2420,2009-05-14,78.8499984741211,80.0,78.0,79.19999694824219,324247.0,-0.014375019073486373,1.0512772358964126,0.07368388928865131,52.11538230173619,55.557517197503714,2.68299914932507,-0.05723719476657152,1.5329846360251054,5.609820727192613,13.708860206000722,2.0,-0.5955090215831547,-0.4600013732910213,-6.072544083294218,5.152541336712176,-3.26627272829262,2.346269981710577,-2.765288571304339,11.111088948749428,-46.98724576725003,2.806271355001598,5,3.200000762939453,1.2500038146972656,2.262500762939453,5.275001525878906,8.25,3,0.15726064382802285,-1.1801800811052305,80.0,-1.1666709052299633,83.69999694824219,1.6666666666666667,80.75,0.15726064382802285
2421,2009-05-15,81.5,82.5,80.19999694824219,80.19999694824219,349862.0,0.03360813667927531,-2.5384579269223093,-3.7143106267029973,54.89130044178632,56.46098680915154,0.6325237087288826,-2.6086473692710683,-1.0820190020017009,2.9675138378537866,13.77209090139042,3.6500015258789062,0.5196523152768293,2.0425003051757784,-3.640556709075497,7.725557319427054,-0.7990282019498522,4.884028812301409,-5.01467855433107,45.75162486124976,-9.008992272787957,2.8415285071256378,5,0.5499992370605469,-1.9749984741210938,-0.4375,2.625,1.9000015258789062,4,0.12269938650306744,1.0512772358964126,78.8499984741211,-1.1801800811052305,80.0,-1.1666709052299633,83.69999694824219,0.12269938650306744
2422,2009-05-18,82.44999694824219,82.5999984741211,79.05000305175781,81.5,417092.0,0.01165640427291037,4.67999267578125,0.7307651677875981,59.191182657925765,57.61426288337202,-0.5212142508083701,-3.2445667135358747,-2.03845005322475,1.9677436408052102,12.94672416507041,3.5499954223632812,1.4334822537397969,2.687497329711917,-2.947905383870051,8.322900043293885,-0.13020402707907408,5.505198686502908,-5.580088421435164,58.16988314562367,3.6033131786191888,2.8177013567909857,5,-0.6249961853027344,-3.1249961853027344,-1.3874969482421875,1.6750030517578125,1.5500030517578125,0,0.09338999226974365,-2.5384579269223093,81.5,1.0512772358964126,78.8499984741211,-1.1801800811052305,80.0,0.09338999226974365
2423,2009-05-19,87.80000305175781,88.1500015258789,82.55000305175781,82.75,656123.0,0.06488788722301697,-1.0550464623387676,5.315809762443984,72.71187286684014,59.69379254779481,-5.632690100361813,-8.05455261851202,-7.249036832972038,-3.4070194725616147,12.511064849886816,5.700004577636719,2.373392250998819,7.4325031280517635,1.0809363276810728,13.784069928422454,4.256719727866425,10.608286528237102,-10.560890927058225,96.55173968960771,36.706857330430616,3.175783400185345,5,-4.725002288818359,-7.450000762939453,-6.7375030517578125,-3.6750030517578125,-1.6500015258789062,1,0.014236901555266801,4.67999267578125,82.44999694824219,-2.5384579269223093,81.5,1.0512772358964126,78.8499984741211,0.014236901555266801
2424,2009-05-20,93.0500030517578,93.6500015258789,88.55000305175781,89.0,765721.0,0.05979498653212034,-1.0606067144878437,0.801980317684772,75.53192426815772,61.6608056852982,-10.400947854591138,-12.691156719373879,-12.253828130268417,-8.640322371205386,12.117534314975016,5.849998474121094,2.7805653645420136,11.880002975463853,3.5670187896219687,20.192987161305737,7.723510882542911,16.036495068384795,-15.156237562987457,96.16614430913027,33.710058243657926,4.156492092920942,5,-7.225002288818345,-9.950000762939439,-11.987503051757798,-8.925003051757798,-6.800003051757798,2,-0.10639442451573211,-1.0550464623387676,87.80000305175781,4.67999267578125,82.44999694824219,-2.5384579269223093,81.5,-0.10639442451573211
2425,2009-05-21,90.4499969482422,92.4499969482422,90.0,91.0999984741211,441814.0,-0.027942031362098718,-2.161295721127597,-0.16049408298514142,68.35066554844465,62.17071675029696,-7.289899012873974,-9.685967829010067,-9.370906102110084,-6.015416245796104,12.314675541112752,3.0500030517577983,3.153575232415008,8.707497024536153,-0.5046965419824971,17.919690591054803,4.101400241276821,13.313593807795485,-11.29573257650317,78.08215813646281,17.761062769670588,4.606096783259327,5,-4.624996185302749,-7.349994659423842,-9.349996566772475,-6.324996948242202,-4.2999954223632955,3,-0.08347148343944777,-1.0606067144878437,93.0500030517578,-1.0550464623387676,87.80000305175781,4.67999267578125,82.44999694824219,-0.08347148343944777
2426,2009-05-22,91.1500015258789,93.0,89.0999984741211,89.0999984741211,351673.0,0.007739133236646323,-2.804873873270363,-3.153843445191801,63.33906916669164,62.41962356814479,-7.387191991557245,-9.83484259235236,-9.886860251105944,-6.685399112965115,12.51731756157195,3.9000015258789062,3.3714231309452884,8.737501525878912,-1.1746330115422126,18.649636063300036,3.7814342571683426,13.693568794589481,-10.836078181808688,82.87671053917354,26.162520018456163,4.956067268710562,5,-5.325000762939453,-8.049999237060547,-10.05000114440918,-7.025001525878906,-2.9500045776367188,4,-0.04443228726230963,-2.161295721127597,90.4499969482422,-1.0606067144878437,93.0500030517578,-1.0550464623387676,87.80000305175781,-0.04443228726230963
2427,2009-05-25,93.4499969482422,94.0,90.0999984741211,92.0500030517578,209292.0,0.025233081556343073,2.120001220703125,0.6829228353021002,67.98029235742557,62.89193323258388,-8.600696841168656,-11.574450997084867,-11.917480008450227,-8.9584592322352,12.767919837607556,3.9000015258789062,3.6284835447443413,10.30499725341798,-0.5987398296649786,21.20873433650094,4.853128711876494,15.756865794959467,-12.069187349627285,95.19647861703373,38.9199273121247,5.451868541541481,5,-7.449996948242202,-10.174995422363295,-11.337497711181655,-9.324996948242202,-5.849998474121108,0,-0.1075440957791528,-2.804873873270363,91.1500015258789,-2.161295721127597,90.4499969482422,-1.0606067144878437,93.0500030517578,-0.1075440957791528
2428,2009-05-26,95.0999984741211,95.6500015258789,91.6500015258789,92.5,355715.0,0.017656517707461905,1.1621594871403622,1.8571498637601802,69.14556813037578,64.80636197104263,-9.458178027239029,-12.473904096487502,-13.315287914603203,-10.618760364128107,12.811755859485489,4.0,3.828286078912356,11.072498703002935,-0.7119455763893114,22.856942982395182,5.180276563306819,16.96472084269905,-12.457269835367669,92.25347647943126,36.55222854758239,5.892222139696123,5,-8.27499771118164,-10.999996185302734,-13.89999771118164,-10.974998474121094,-7.349998474121094,1,-0.11671922872997376,2.120001220703125,93.4499969482422,-2.804873873270363,91.1500015258789,-2.161295721127597,90.4499969482422,-0.11671922872997376
2429,2009-05-27,99.0999984741211,99.5,94.8000030517578,95.5500030517578,570722.0,0.042060989108096525,1.16091889512298,1.365383656066698,74.06876029776939,67.2456261928241,-11.693630787836625,-15.313704941759795,-16.97756458970096,-14.653007768916353,12.413018509029664,4.699996948242202,4.370808954973626,13.837498855590823,1.1581799683987128,26.516817742782933,7.497839411994761,20.177158299186885,-14.896397088912607,96.15383204624,39.30283636354817,6.339659443596059,5,-9.824996948242188,-13.074996948242188,-17.89999771118164,-14.974998474121094,-13.599998474121094,2,-0.13067605598020204,1.1621594871403622,95.0999984741211,2.120001220703125,93.4499969482422,-2.804873873270363,91.1500015258789,-0.13067605598020204
2430,2009-05-28,94.1500015258789,97.6500015258789,93.6999969482422,97.0,655526.0,-0.04994951588757923,-1.1066648220523723,-0.802817506796614,64.82412330020748,68.34927317709312,-4.8557230177877955,-9.437807636477089,-11.866128285734163,-9.780760360866708,11.939455167916927,5.400001525878892,4.536932866704291,7.992501831054682,-4.534323224779854,20.519326886889218,1.729089303137414,14.25591435897195,-7.8049043345996125,48.55771452717201,-8.947625000611218,6.26341252791727,5,-4.875,-8.125,-13.462503433227539,-10.025001525878906,-9.349998474121094,3,-0.08390867124635615,1.16091889512298,99.0999984741211,1.1621594871403622,95.0999984741211,2.120001220703125,93.4499969482422,-0.08390867124635615
2431,2009-05-29,92.3000030517578,96.5999984741211,92.25,95.5500030517578,536360.0,-0.01964947896057767,-1.5970092827926943,1.14035148773273,64.4194783666201,68.9301949225036,-1.4668957070471436,-6.819050903366914,-9.847068880690998,-8.071951639850468,11.943096765058632,4.349998474121094,5.359277487555303,5.432503128051749,-6.777082480422223,17.64208873652572,-0.6722896761852439,11.537295932288743,-4.113219467257608,23.404300218249197,-38.17491624155671,6.104792804236989,5,-1.275001525878892,-6.275001525878892,-11.737504959106431,-8.175003051757798,-9.550003051757798,4,-0.06663056687474045,-1.1066648220523723,94.1500015258789,1.16091889512298,99.0999984741211,1.1621594871403622,95.0999984741211,-0.06663056687474045
2432,2009-06-01,93.5,94.9499969482422,92.5,94.4000015258789,291191.0,0.013001049930294162,1.4500062942744785,0.27692354642427885,62.79373664607063,67.82817978686255,-1.0444469659828854,-7.613956133790694,-10.82511349444809,-9.410787306580005,13.303895140441055,2.6499938964844034,6.400679713156663,6.127500152587885,-6.311550599271655,18.566550904447425,-0.09202522334189212,12.347025528517662,-3.729366117329832,23.56686412385863,-35.01671573972927,6.21952537592977,6,0.5250015258789062,-7.474998474121094,-12.937501907348633,-9.375,-11.400001525878906,0,-0.05668452461773066,-1.5970092827926943,92.3000030517578,-1.1066648220523723,94.1500015258789,1.16091889512298,99.0999984741211,-0.05668452461773066
2433,2009-06-02,94.3499984741211,95.0,92.5500030517578,92.9499969482422,259007.0,0.009090892771348669,-1.2272807665497818,-1.5555546136565772,70.2397695643369,67.24016259754913,-0.9695814147007837,-7.937630013854459,-11.532196175645339,-10.361761923502428,14.444338528175576,2.4499969482422017,7.280274235151836,6.384998703002935,-6.204809466312042,18.974806872317913,0.09009461834544652,12.679902787660424,-3.2172533350247505,28.965496194773703,-34.16209612907247,6.294904084657487,6,-0.049999237060546875,-8.324996948242188,-13.92500114440918,-10.224998474121094,-12.049995422363281,1,-0.07154213152267763,1.4500062942744785,93.5,-1.5970092827926943,92.3000030517578,-1.1066648220523723,94.1500015258789,-0.07154213152267763
2434,2009-06-03,91.9499969482422,95.3499984741211,91.3000030517578,94.8000030517578,285020.0,-0.025437218491711766,1.0506321779137622,-2.0357164266134795,67.8474071391583,67.18424499651731,1.4058110445739231,-5.093905121720098,-9.064189346289353,-8.070532271944117,15.501973181864786,4.0499954223632955,7.989530588672892,3.5374973297119254,-8.94503268350438,16.02002734292823,-2.70376767689622,9.77876233632007,7.550003051757798,10.236126813784281,-57.01450929043429,6.2412650066081525,6,2.350002288818345,-5.9249954223632955,-11.987499237060561,-9.174995422363295,-9.449996948242202,2,-0.04567696669534793,-1.2272807665497818,94.3499984741211,1.4500062942744785,93.5,-1.5970092827926943,92.3000030517578,-0.04567696669534793
2435,2009-06-04,91.75,93.1999969482422,90.9000015258789,92.1999969482422,197135.0,-0.002175062043283993,-1.1395366992661697,0.15789332790800428,64.96350364963504,67.36473771684436,2.0222693398142013,-4.373889878634813,-8.864808539659208,-7.904932203295402,16.79507048337479,2.2999954223632955,7.834114068209175,2.8650005340576143,-9.35599573141181,15.085996799527038,-3.2454975986770904,8.97549866679232,7.586000061035151,14.912261915915998,-52.78347134417742,6.110498132734709,6,3.049999237060547,-4.75,-13.13749885559082,-9.574996948242188,-11.300003051757812,3,-0.0681198910081744,1.0506321779137622,91.9499969482422,-1.2272807665497818,94.3499984741211,1.4500062942744785,93.5,-0.0681198910081744
2436,2009-06-05,94.0,94.5999984741211,92.4000015258789,92.5,262342.0,0.02452316076294281,-1.588236350091104,-3.333355939099959,66.24472863608759,67.17189730336236,0.244799527020092,-6.014728639980689,-11.032875826272658,-10.17419954989613,18.25829529038458,2.8499984741210938,7.130176328310952,4.532500457763675,-7.4858751825069305,16.55087609803428,-1.476687362371635,10.541688277898984,4.998560119628905,69.66293483292472,0.7307580191020122,6.009187820135304,6,1.2000007629394531,-5.950000762939453,-15.799999237060547,-11.824996948242188,-9.449996948242188,4,-0.09787230796002322,-1.1395366992661697,91.75,1.0506321779137622,91.9499969482422,-1.2272807665497818,94.3499984741211,-0.09787230796002322
2437,2009-06-08,90.5999984741211,93.0,89.94999694824219,92.5,222466.0,-0.036170228998711806,1.1034492737609476,-1.2666676839192708,54.16666004392806,65.50757418264594,3.5738417960701696,-1.9383329297190812,-7.598432101443521,-6.730402694904342,19.450328543329796,4.0500030517578125,6.802722171163012,0.6399990081787053,-10.660052775218304,11.940050791575715,-5.010026883519799,6.29002489987721,8.074619301757807,12.03706189273922,-51.19546814780365,5.650025891698506,6,4.125,-1.8499984741210938,-12.39999771118164,-10.349998474121094,-6.099998474121094,0,-0.08664457622881039,-1.588236350091104,94.0,-1.1395366992661697,91.75,1.0506321779137622,91.9499969482422,-0.08664457622881039
2438,2009-06-09,90.05000305175781,91.8000030517578,89.80000305175781,91.0,221686.0,-0.006070589753049305,-1.7586264956275388,0.49999799226620945,44.80968748515042,62.256566092354944,3.723755106908996,-0.9362194517428861,-6.971318469810683,-6.109826198554956,20.849433339517216,1.9999999999999858,6.697281639217167,-0.22749671936034588,-11.137052156378502,10.68205871765781,-5.682274437869424,5.227280999148732,8.101137474462888,4.504508219820221,-52.30823534034417,5.454777718509077,6,3.674999237060547,-1.3000030517578125,-10.950000762939453,-9.800003051757812,-3.100006103515625,1,-0.08828433434996463,1.1034492737609476,90.5999984741211,-1.588236350091104,94.0,-1.1395366992661697,91.75,-0.08828433434996463
2439,2009-06-10,90.6999969482422,92.3499984741211,89.94999694824219,91.9000015258789,183286.0,0.007218144080581412,1.2857173997551326,1.263166771069228,50.46382220752647,60.66097708205705,1.963385636008283,-0.7836744076367808,-7.485082284656855,-6.744619592960234,22.067789320004152,2.4000015258789062,6.227833944212691,-0.11250267028806604,-9.890721265913768,9.665715925337636,-5.001611968100917,4.776606627524785,6.783052580021462,18.749890724713993,-33.91121696323169,4.889109297812855,6,2.5000038146972514,-1.9499969482422017,-10.987495422363295,-10.499996185302749,-3.6999969482422017,2,-0.09261294574549805,-1.7586264956275388,90.05000305175781,1.1034492737609476,90.5999984741211,-1.588236350091104,94.0,-0.09261294574549805
2440,2009-06-11,91.25,92.0,90.0999984741211,90.0999984741211,148095.0,0.006063980929036372,-2.3043460954137447,-0.9583309491566486,50.18656445547861,59.079542203041335,1.0714290434324738,-0.37636534366427554,-7.678497166464226,-7.264892627847274,23.75574432493572,1.9000015258789062,5.5431888675669825,-0.1824996948242159,-8.17679207791258,7.811792688264148,-4.179645886368391,3.814646496719959,5.6184058101432015,30.208298563924057,-17.861121982815536,3.9971461915441786,6,1.3250007629394531,-2.5,-11.537498474121094,-11.049999237060547,-3.6500015258789062,3,-0.09589041095890416,1.2857173997551326,90.6999969482422,-1.7586264956275388,90.05000305175781,1.1034492737609476,90.5999984741211,-0.09589041095890416
2441,2009-06-12,91.5,91.9499969482422,90.9000015258789,91.5999984741211,131077.0,0.00273972602739736,1.6250035762990926,-0.08695507951145402,46.06060979707337,57.22030588648608,0.777809621959662,0.16993475305886818,-7.639022712946485,-7.465044802774699,24.93145986517965,1.0499954223632955,4.2023727627322245,-0.4324996948242159,-6.91999993449096,6.055000544842528,-3.676249814657581,2.811250425009149,4.802933589472374,53.124955296473786,10.561698389723816,3.2437501198333716,6,1.0750007629394531,-2.75,-11.787498474121094,-11.299999237060547,-3.4000015258789062,4,-0.12076506067494874,-2.3043460954137447,91.25,1.2857173997551326,90.6999969482422,-1.7586264956275388,90.05000305175781,-0.12076506067494874
2442,2009-06-15,90.1500015258789,91.1500015258789,89.5,91.1500015258789,203042.0,-0.014754081684383524,2.3000030517578125,10.000152590218967,39.87729927344395,53.84669807638687,1.7909779502690952,2.241287924268306,-6.054401688103269,-6.117250679034726,26.31579483010309,2.0,3.435080970212681,-2.1674983978271456,-6.984383607106707,2.649386811452416,-4.575941002466919,0.24094420681262818,5.632697620576309,22.80708329429401,-12.914234507021568,2.4084426046397787,6,2.2749977111816406,-1.4000015258789062,-10.4375,-9.950000762939453,-1.5,0,-0.06211867309301744,1.6250035762990926,91.5,-2.3043460954137447,91.25,1.2857173997551326,90.6999969482422,-0.06211867309301744
2443,2009-06-16,89.05000305175781,90.6999969482422,88.55000305175781,90.3499984741211,189053.0,-0.012201868613450073,1.1500020980914833,1.2999954223632812,26.682123728005323,49.27277769736987,2.3022120157566377,3.6256223744898364,-4.851841279935371,-4.995537764823226,26.414028261944317,2.149993896484389,2.7530963160612743,-3.3299968719482393,-7.927523727418674,1.267529983522195,-5.628760299683449,-1.0312334442130293,6.104426180051888,13.157910587403855,-14.302807938564175,2.2987634277352145,6,2.5249977111816406,-0.3000030517578125,-9.337501525878906,-8.85000228881836,-0.600006103515625,1,-0.051094923030078454,2.3000030517578125,90.1500015258789,1.6250035762990926,91.5,-2.3043460954137447,91.25,-0.051094923030078454
2444,2009-06-17,83.1500015258789,89.55000305175781,82.1500015258789,88.6500015258789,524956.0,-0.06625492783475473,1.0273968307717392,4.230784128455981,25.555538978094503,44.894114956087584,7.624453747020951,9.218552164106995,1.0101309347746223,0.8904937388758185,25.765217161491734,7.400001525878906,1.895752337193045,-8.734998321533197,-14.895063552883627,-2.5749330901827676,-11.81503093720842,-5.654965705857975,11.211896564324562,10.152285836665868,-14.035049354922968,3.0800326156752167,6,5.224998474121094,5.599998474121094,-2.950000762939453,-2.950000762939453,4.799995422363281,2,0.045700485299216664,1.1500020980914833,89.05000305175781,2.3000030517578125,90.1500015258789,1.6250035762990926,91.5,0.045700485299216664
2445,2009-06-18,82.9000015258789,84.1500015258789,82.0,83.5,371041.0,-0.003006614496840254,1.263157683396443,0.10909063165838068,27.511943295674328,40.590472140486106,7.249415862992038,9.353481876663551,1.2264720000236196,1.0993807388757375,25.093751842076927,2.1500015258789062,0.6065444701595482,-8.607498550415045,-15.949752002466724,-1.2652450983633656,-12.278625276440891,-4.936371824389198,9.752231045319121,9.045244240380429,-14.611543853421976,3.6711267260258404,6,4.599998474121094,5.849998474121094,-2.1750011444091797,-2.700000762939453,5.0,3,0.049457158005494106,1.0273968307717392,83.1500015258789,1.1500020980914833,89.05000305175781,2.3000030517578125,90.1500015258789,0.049457158005494106
2446,2009-06-19,87.0999984741211,88.30000305175781,82.9000015258789,82.9000015258789,466869.0,0.05066341219464365,-1.5714311664626104,-7.0000127156898895,36.61086777549393,38.63982855510454,2.1989685246434902,5.0957747927142805,-2.9316713420580243,-3.1736088398302087,24.23054118341833,5.400001525878906,-0.40111741064539785,-4.205001449584955,-11.807554985365286,3.3975520861953754,-8.006278217475113,-0.403724681694797,3.8478768856852525,55.73767894679354,30.744757446878964,3.8012767678901636,6,0.07500076293945312,2.1750030517578125,-6.024997711181641,-6.899997711181641,1.2000045776367188,4,0.005740528229154496,1.263157683396443,82.9000015258789,1.0273968307717392,83.1500015258789,1.1500020980914833,89.05000305175781,0.005740528229154496
2447,2009-06-22,83.4000015258789,87.0999984741211,83.3499984741211,87.0999984741211,225551.0,-0.04247987385833907,1.0270286989190995,-0.8809522944512463,29.53270430959786,36.94238598004314,5.330834768941088,8.43680614890171,0.7293624482968397,0.44950126416939895,23.15008142230295,3.75,-1.3698641979500223,-7.40249862670899,-15.704461150440267,0.8994638970222866,-11.553479888574628,-3.2515173648433517,6.116213776358421,16.09197720651811,-8.051509405547542,4.150981261865641,6,3.7749977111816406,5.875,-2.6125011444091797,-3.200000762939453,1.3499984741210938,0,0.056354878444262235,-1.5714311664626104,87.0999984741211,1.263157683396443,82.9000015258789,1.0273968307717392,83.1500015258789,0.056354878444262235
2448,2009-06-23,84.0,85.9000015258789,82.80000305175781,82.80000305175781,139583.0,0.007194226176781449,-4.1666772630749085,-0.32432376702696686,34.068130696058134,35.120642478768886,4.226896234062494,7.338852505535115,0.09173377771213609,-0.20870851404370683,21.789600582277497,3.0999984741210938,-2.655516206139538,-6.247500228881833,-14.819514442674318,2.324513984910652,-10.533507335778083,-1.9614931219855833,4.313620853879357,26.490055517717366,0.5631173030094914,4.286007106896246,6,3.0,6.75,-3.424999237060547,-3.799999237060547,0.0500030517578125,1,0.055357161022367984,1.0270286989190995,83.4000015258789,-1.5714311664626104,87.0999984741211,1.263157683396443,82.9000015258789,0.055357161022367984
2449,2009-06-24,86.1500015258789,86.55000305175781,83.75,85.69999694824219,136819.0,0.025595256260463106,3.4799775391995897,0.37500476838370866,39.59107558918667,33.94336593806979,1.5238531084960272,4.394219380178598,-2.003991007072969,-2.4201789052422527,19.731719966577405,2.8000030517578125,-3.16239610046928,-3.4499988555908203,-11.114887097686264,4.214889386504623,-7.282442976638535,0.3824452654568944,1.1534399913797557,65.87300818403544,36.96021161221615,3.8324441210477187,6,0.8249969482421875,4.599998474121094,-4.4375,-5.799999237060547,-1.4500045776367188,2,0.026697566820963692,-4.1666772630749085,84.0,1.0270286989190995,83.4000015258789,-1.5714311664626104,87.0999984741211,0.026697566820963692
2450,2009-06-25,86.25,87.19999694824219,84.05000305175781,86.1500015258789,143105.0,0.0011607483731854717,2.150005912803317,0.2222165708763542,34.34342469089373,32.6414564818276,0.7152318109348244,3.870467583126924,-1.9765081062795105,-2.55135119555905,17.973921364922894,3.149993896484375,-3.298985341809143,-2.955000305175787,-10.4448449640159,4.534844353664326,-6.6999226345958505,0.7899220242442766,-4.25,62.72721724076704,37.35926829025678,3.744922329420057,6,0.3250007629394531,4.5,-1.7874984741210938,-3.1499977111816406,-1.5,3,0.019710109544836873,3.4799775391995897,86.1500015258789,-4.1666772630749085,84.0,1.0270286989190995,83.4000015258789,0.019710109544836873
2451,2009-06-26,86.1500015258789,87.8499984741211,85.6500015258789,87.19999694824219,133671.0,-0.0011594025985054435,-1.1463432788605752,-10.500114442664225,39.62703788593387,32.61364966099315,-0.026233940396892308,3.674492810179615,-1.6701910445852377,-2.4834245066213754,16.63365549734708,2.1999969482421875,-3.720338188381916,-2.7474987030029325,-10.207247131329595,4.71224972532373,-6.477372917166264,0.9823755111603987,-4.046001586914059,66.33666357965473,37.659729704030696,3.7298742141633308,6,0.1999969482421875,4.599998474121094,-1.6875,-3.049999237060547,3.3499984741210938,4,0.020313406488731367,2.150005912803317,86.25,3.4799775391995897,86.1500015258789,-4.1666772630749085,84.0,0.020313406488731367
2452,2009-06-29,88.19999694824219,88.4000015258789,86.3499984741211,86.5,169245.0,0.023795651608287782,-1.0500030517578125,-1.6190517711171661,45.969482397526676,34.756689513162186,-2.661848334622377,1.272307673047564,-3.4148693371357837,-4.595411252206176,15.277534856858804,2.25,-4.167080780811617,-0.4325031280517635,-7.57358186835215,6.708575612248623,-4.003042498201964,3.138036242098437,-5.866157067871086,96.42848871189899,62.02146705451178,3.570539370150196,6,-2.4249954223632812,2.5500030517578125,-3.7374954223632812,-5.099994659423828,-0.149993896484375,0,0.0011338560881619664,-1.1463432788605752,86.1500015258789,2.150005912803317,86.25,3.4799775391995897,86.1500015258789,0.0011338560881619664
2453,2009-06-30,87.5999984741211,88.9000015258789,87.0999984741211,88.75,185857.0,-0.006802704023597506,1.482754991976007,-0.6764727001822082,43.23144032060797,36.72067855121924,-2.558183677239512,1.4131368785813692,-2.4892760921696606,-4.074296179026021,13.891246913633658,1.8000030517578125,-4.56615060420711,-0.6950016021728516,-7.31752176345654,5.927518559110837,-4.006261682814696,2.6162584784689926,-4.9021888950195205,74.75722977507367,36.78467419099334,3.311260080641847,6,-2.1499977111816406,3.1500015258789062,-2.9624977111816406,-4.3249969482421875,0.40000152587890625,1,-0.03253422972333775,-1.0500030517578125,88.19999694824219,-1.1463432788605752,86.1500015258789,2.150005912803317,86.25,-0.03253422972333775
2454,2009-07-01,87.75,88.5,86.0,86.4000015258789,196369.0,0.0017123462156591884,-1.3255797448590336,-1.173910159022908,42.22221694757552,38.355153401430485,-2.2205722109210058,0.9827341536170024,-2.3471361533297994,-4.335043991601722,12.709405374551402,2.5,-4.714143879111219,-0.3350002288818388,-6.732046378511569,6.062045920747892,-3.533523303696711,2.8635228459330335,-4.556015065156245,76.28862087245693,35.79171248401566,3.1985230748148665,7,-1.8999977111816406,3.0,-2.2874984741210938,-3.6499977111816406,-0.4499969482421875,2,-0.04216520738737539,1.482754991976007,87.5999984741211,-1.0500030517578125,88.19999694824219,-1.1463432788605752,86.1500015258789,-0.04216520738737539
2455,2009-07-02,85.5,88.4000015258789,85.5,88.0999984741211,175296.0,-0.02564102564102566,-1.2307717137097365,-1.925926972483286,37.75509441459464,38.48228969466389,0.4883813530568091,2.8885915878654487,0.11040759675546497,-2.246722727499261,11.535660352465946,2.9000015258789062,-4.54263290253013,-2.272500228881839,-8.524696898909752,3.979696441146075,-5.3985985638957885,0.853598106132111,-1.8495337378734291,0.0,-37.292645289174786,3.1260983350139546,7,0.3500022888183594,4.325000762939453,2.1500015258789062,0.5250015258789062,2.0500030517578125,3,-0.009356760839272615,-1.3255797448590336,87.75,1.482754991976007,87.5999984741211,-1.0500030517578125,88.19999694824219,-0.009356760839272615
2456,2009-07-03,84.80000305175781,85.94999694824219,84.25,85.4000015258789,97177.0,-0.008187098809850135,1.0000089758146673,0.23076877932550244,38.78406239153696,39.5102183704349,0.9250978832555319,3.0187828875368723,1.0543907732909759,-1.662223124371522,10.047482244835331,1.6999969482421875,-3.87543725400387,-2.5124973297119197,-8.160027093939334,3.1350324345154945,-5.336262211825627,0.3112675524017874,-0.7295739685310565,11.82801873713053,-26.169343763593737,2.82376488211371,7,1.0499992370605469,4.499996185302734,2.8499984741210938,1.2249984741210938,5.1999969482421875,4,-0.0005896586079989774,-1.2307717137097365,85.5,-1.3255797448590336,87.75,1.482754991976007,87.5999984741211,-0.0005896586079989774
2457,2009-07-06,82.75,84.75,80.94999694824219,84.69999694824219,150160.0,-0.024174563419609663,2.7073145315558733,3.2500031789224724,37.298374692055326,39.86913436999015,3.210857882757125,4.691042074861031,3.295739390724691,0.2983089501360894,9.625448171990987,3.850006103515625,-3.2995857596765603,-4.170000457763678,-9.94520984196977,1.6052089264424154,-7.057605149866717,-1.2823957656606382,6.150001525878906,22.641534783781164,-17.7337241712676,2.8876046921030456,7,2.174999237060547,5.399997711181641,5.775001525878906,3.2750015258789062,5.0500030517578125,0,0.08157099697885206,1.0000089758146673,84.80000305175781,-1.2307717137097365,85.5,-1.3255797448590336,87.75,0.08157099697885206
2458,2009-07-07,82.0999984741211,85.30000305175781,81.80000305175781,83.0,152176.0,-0.007855003333884114,-3.6666904026814917,0.4615399663523612,47.31456852332294,40.72730025156085,3.981721643806253,4.969710875370652,4.176999929065133,0.854949728913752,9.158304311546075,3.5,-3.229806880417101,-4.422501754760745,-10.382055438931573,1.537051929410083,-7.402278596846159,-1.442724912675331,6.641002960205071,15.231802132995956,-27.76988509091522,2.9797768420854127,7,2.825000762939453,6.049999237060547,7.9250030517578125,3.9250030517578125,7.25,1,0.07247265150086735,2.7073145315558733,82.75,1.0000089758146673,84.80000305175781,-1.2307717137097365,85.5,0.07247265150086735
2459,2009-07-08,82.30000305175781,83.69999694824219,81.8499984741211,81.8499984741211,286998.0,0.002436109395297592,-7.2221318006883335,-0.5000042385453313,48.46154177212516,42.29597992725323,3.5516574728969346,4.330141946647188,4.313672006202381,0.584153636869047,8.536733709604379,1.8499984741210938,-2.587904860546672,-3.802497482299799,-9.706150931718312,2.1011559671187143,-6.754324207009049,-0.8506707575905494,6.285178292846666,18.120876161177772,-27.970839260776206,2.9518267247092553,7,2.6249961853027344,5.849994659423828,7.862497329711914,3.7249984741210938,7.299995422363281,2,0.06925876958543364,-3.6666904026814917,82.0999984741211,2.7073145315558733,82.75,1.0000089758146673,84.80000305175781,0.06925876958543364
2460,2009-07-09,82.5,84.0,81.80000305175781,82.94999694824219,122200.0,0.00243009648634418,-1.3783868493331464,-0.999983045962396,35.16128794087463,41.799785488913315,3.088579877679308,3.626962215268321,4.399977133193104,0.335365083691471,7.840724914074679,2.1999969482421875,-2.144436422885832,-3.1650005340576115,-8.750799701070463,2.42079863295524,-5.957900117564037,-0.37210095055118586,5.932477656677236,31.00006103515625,-13.29848731628379,2.7928995835064234,7,2.424999237060547,5.274997711181641,7.662500381469727,3.5250015258789062,6.849998474121094,3,0.05818185517282193,-7.2221318006883335,82.30000305175781,-3.6666904026814917,82.0999984741211,2.7073145315558733,82.75,0.05818185517282193
2461,2009-07-10,80.44999694824219,82.30000305175781,80.1500015258789,81.55000305175781,154398.0,-0.024848521839488602,-1.5294181005466247,2.4444745854667524,39.350162806339505,41.06430553433697,4.743877308729552,5.066439898541802,6.658723869357004,2.376852160277366,7.281046443277192,2.3499984741210938,-2.0522943316297244,-4.662503433227542,-9.998565234490911,0.6735583680358275,-7.3305343338592195,-1.9944725325958643,7.8328310942663535,5.825152106378913,-40.3046534966723,2.668030900631684,7,4.075004577636719,6.9250030517578125,10.450002670288086,5.575004577636719,6.75,4,0.08825365286319942,-1.3783868493331464,82.5,-7.2221318006883335,82.30000305175781,-3.6666904026814917,82.0999984741211,0.08825365286319942
2462,2009-07-13,84.55000305175781,84.55000305175781,80.0,80.5,181673.0,0.050963409062070975,1.2469133941926223,-3.681800527118879,51.58502264632161,41.992481348305134,0.08009380622897311,0.5537773962646213,2.648546641754308,-1.724680593681768,6.902503655131363,4.5500030517578125,-1.7402503728318948,-0.2824974060058594,-5.064511409557667,4.499516597545949,-2.6735044077817633,2.1085095957700446,3.4075119300855476,85.84906475192966,35.6968249416597,2.3910070017759044,7,-0.3000030517578125,1.9499969482421875,7.0749969482421875,1.4749984741210938,4.599998474121094,0,0.06445886163843118,-1.5294181005466247,80.44999694824219,-1.3783868493331464,82.5,-7.2221318006883335,82.30000305175781,0.06445886163843118
2463,2009-07-14,84.5,85.80000305175781,83.44999694824219,84.69999694824219,156990.0,-0.0005914021283618398,-1.0434808568793827,-0.04938192531864472,44.590161638022686,42.255586313910385,-0.39770480743605674,0.2586911458585348,2.8186637846029328,-1.6836956247281307,6.6851872038342,2.350006103515625,-1.6262027140171114,-0.10500030517577841,-4.455668183820876,4.245667573469319,-2.28033424449832,2.0703336341467633,2.9800640829327563,77.58616607341578,28.207084702517335,2.1753339393225475,7,-0.2999992370605469,1.6749992370605469,7.237499237060547,1.5250015258789062,3.8000030517578125,1,0.03905329055334694,1.2469133941926223,84.55000305175781,-1.5294181005466247,80.44999694824219,-1.3783868493331464,82.5,0.03905329055334694
2464,2009-07-15,86.94999694824219,86.94999694824219,84.5,84.5,161952.0,0.02899404672475958,1.0,-12.250171663996339,51.98862700423258,43.83708993498126,-3.3225140117546346,-1.9942702007352011,0.5036076378534631,-4.126160499726922,5.952442144889033,2.4499969482421875,-1.7821001858506094,2.154996871948242,-2.259559593858711,6.569553337755195,-0.05228136095523439,4.362275104851719,0.08126328971459884,100.0,50.14852200937763,2.207278232903476,7,-3.4749984741210938,-0.7749977111816406,4.287504196166992,-0.9249954223632812,3.0500030517578125,2,0.027602088672959102,-1.0434808568793827,84.5,1.2469133941926223,84.55000305175781,-1.5294181005466247,80.44999694824219,0.027602088672959102
2465,2009-07-16,87.0,88.30000305175781,85.55000305175781,87.0,135616.0,0.0005750782462659032,1.1153796495181756,0.0,52.42164660057427,45.35237706931875,-3.5060662599037755,-1.8143870860590994,0.6144750608140725,-4.074856450177407,5.293947849690168,2.75,-1.835887636044447,2.0,-2.424809779666873,6.424809779666873,-0.21240488983343653,4.2124048898334365,-7.0,84.33731838830478,35.060390860685075,2.2124048898334334,7,-2.8499984741210938,-1.0,3.9750003814697266,-0.9749984741210938,4.349998474121094,3,0.029885039932426416,1.0,86.94999694824219,-1.0434808568793827,84.5,1.2469133941926223,84.55000305175781,0.029885039932426416
2466,2009-07-17,87.5999984741211,88.19999694824219,86.0,87.8499984741211,139180.0,0.006896534185300007,3.6315874010183267,-100.0,48.136652290877755,46.55663013585456,-4.098072819026541,-2.50335447303749,0.1840241483203613,-4.600964668878106,5.808540166337021,2.1999969482421875,-1.880067745055726,2.574998474121088,-1.9050736824580667,7.055070630700243,0.33496239583151066,4.8150345524106655,-7.433998413085931,91.56621300894018,46.26033272884006,2.2400360782895756,7,-3.4499969482421875,-1.625,3.062501907348633,-1.5749969482421875,5.3000030517578125,4,0.019977169297748176,1.1153796495181756,87.0,1.0,86.94999694824219,-1.0434808568793827,84.5,0.019977169297748176
2467,2009-07-20,88.0999984741211,88.3499984741211,87.0999984741211,87.5999984741211,107219.0,0.0057077626564994155,1.5,-2.0,51.5624985098853,47.028622356583725,-4.2011647253631,-2.7754893946863888,-0.08554191836540781,-4.969926865526816,6.36824372982886,1.25,-1.5930360150240546,2.83999862670899,-1.7722954255870604,7.4522926790050406,0.5338516005609648,5.146145652857015,-7.771318353271482,94.89796077246817,51.11498810788903,2.3061470261480266,7,-3.924999237060547,-2.5249977111816406,2.562501907348633,-2.0749969482421875,4.9500045776367045,0,-0.010215681514946673,3.6315874010183267,87.5999984741211,1.1153796495181756,87.0,1.0,86.94999694824219,-0.010215681514946673
2468,2009-07-21,88.6500015258789,89.5,87.5,88.1500015258789,142190.0,0.006242940536705932,-1.2222184546263721,1.0,52.74390428283067,47.50444041332878,-4.162021763820007,-3.119186472740722,-0.48907067363131773,-5.421886326492057,6.9382170851929885,2.0,-1.2659949333342269,3.1575016021728572,-1.6519486142023823,7.966951818548097,0.7527764939852375,5.562226710360477,-8.000468670898442,83.00003051757812,41.53893554998838,2.40472510818762,7,-3.9000015258789062,-3.3000030517578125,1.9374980926513672,-2.625,3.0499954223632955,1,0.005640157827341286,1.5,88.0999984741211,3.6315874010183267,87.5999984741211,1.1153796495181756,87.0,0.005640157827341286
2469,2009-07-22,88.44999694824219,88.94999694824219,87.1500015258789,88.6500015258789,173958.0,-0.002256114768123596,3.500014305196601,-0.4000091552734375,60.2787197097538,50.29526616542646,-3.3502087657836057,-2.8860040706906886,-0.022615677794163958,-5.117618933173802,7.620997930641966,1.7999954223632812,-0.7006398409277637,2.8424972534179744,-2.140026635011239,7.825021141847188,0.35123530920337487,5.333759197632574,-7.269436064560551,73.41762372183399,25.608534781341262,2.4912619442146045,7,-3.6999969482421875,-3.6749954223632812,1.712503433227539,-2.4249954223632812,2.500000000000014,2,-0.0016958044280334095,-1.2222184546263721,88.6500015258789,1.5,88.0999984741211,3.6315874010183267,87.5999984741211,-0.0016958044280334095
2470,2009-07-23,87.94999694824219,88.5,86.5,88.4000015258789,196447.0,-0.005652911444333664,5.153831707689238,2.249971390425329,61.13070127763831,52.71532599557077,-2.230374525733339,-2.373821506945575,0.7805919855964873,-4.519995289747413,8.054783045549756,2.0,-0.3826107837872854,2.2574974060058537,-2.8281133098547997,7.343108121866507,-0.2853079519244801,4.8003027639361875,-6.270269717581456,55.71419852120536,3.215206391550815,2.5428053579303294,7,-3.1999969482421875,-3.1999969482421875,0.6125030517578125,-1.9249954223632812,3.350006103515611,3,0.02330873363149988,3.500014305196601,88.44999694824219,-1.2222184546263721,88.6500015258789,1.5,88.0999984741211,0.02330873363149988
2471,2009-07-24,87.9000015258789,89.44999694824219,87.4000015258789,89.0,265192.0,-0.0005684528038437664,1.050003242505045,2.4444161877151043,71.19339263949685,54.89403377259025,-1.1314446109409886,-2.3041323435734,1.0540350652602797,-4.384449496276517,8.438384715434022,2.0499954223632812,-0.06972797269241937,2.120001983642581,-3.0581292505060844,7.298133217791246,-0.46906363343175883,4.709067600716921,-5.751057929057822,46.666717529296875,-9.2121025319301,2.5890656170743336,7,-1.4250030517578125,-3.1500015258789062,0.22499847412109375,-1.875,2.4499969482421875,4,0.03924911135782483,5.153831707689238,87.94999694824219,3.500014305196601,88.44999694824219,-1.2222184546263721,88.6500015258789,0.03924911135782483
2472,2009-07-27,88.30000305175781,89.0999984741211,87.25,88.44999694824219,173474.0,0.0045506429912989255,1.5517274037905016,0.1363582768641758,76.0504026583594,58.38961610818322,-1.0544555900755483,-2.841966620626849,0.8561103293442045,-4.722051957180213,8.65706817527941,1.8499984741210938,0.5312504967444909,2.515003204345703,-2.6731510116534594,7.703157420344866,-0.07907390365387812,5.109080312345284,-5.709996070745987,60.000101725260414,-0.9781454959439415,2.5940771079995812,7,-1.3000030517578125,-3.5500030517578125,-0.07500267028808594,-2.2750015258789062,1.0499954223632812,0,0.052095111156732044,1.050003242505045,87.9000015258789,5.153831707689238,87.94999694824219,3.500014305196601,88.44999694824219,0.052095111156732044
2473,2009-07-28,84.75,89.05000305175781,84.3499984741211,87.5,235515.0,-0.04020388368137373,-1.6478876266370948,18.33407934893184,58.032768842084195,59.06118742350006,2.832619520085075,0.5097070737501497,4.398632136454253,-1.088144885063187,8.489517800120169,4.700004577636719,1.1560514510477162,-0.8924999237060547,-6.0270344930248285,4.242034645612719,-3.4597672083654345,1.6747673609533251,-1.7453934378488896,7.843169520709324,-56.13734874893409,2.567267284659387,7,2.174999237060547,0.0,3.4750003814697266,1.2750015258789062,4.6999969482421875,1,0.09793513925377928,1.5517274037905016,88.30000305175781,1.050003242505045,87.9000015258789,5.153831707689238,87.94999694824219,0.09793513925377928
2474,2009-07-29,84.05000305175781,85.44999694824219,83.80000305175781,84.75,212971.0,-0.008259551011707278,-1.7499968210775276,0.2545443448153409,54.92063984158002,59.338853339167365,3.439714656610221,0.9679228103125297,4.913610481523776,-0.286705212313791,8.768585091985548,1.649993896484375,1.278938921397895,-1.4074970245361271,-6.4886563566384865,3.6736623075662322,-3.9480766905872997,1.1330826415150455,-0.6556728833357681,4.424783541015129,-61.09502178946698,2.5405796660511775,7,2.5999984741210938,0.6999969482421875,4.8249969482421875,1.9749984741210938,6.549995422363281,2,0.09101717571352785,-1.6478876266370948,84.75,1.5517274037905016,88.30000305175781,1.050003242505045,87.9000015258789,0.09101717571352785
2475,2009-07-30,84.69999694824219,85.9000015258789,84.55000305175781,85.4000015258789,224216.0,0.007733419070599101,-1.7000175477413004,1.0000108991825614,64.8083560708688,61.191264870277486,2.714627279982466,0.2686979613888383,4.166155076558283,-0.7993109436366979,9.171394579676548,1.8499984741210938,1.5769362207653899,-0.7175029754638729,-5.809836950802705,4.374830999874959,-3.263669963133296,1.8286640122055502,-0.9393265899254715,15.929112720712546,-54.78120154330775,2.546166987669419,7,1.9500045776367188,0.0500030517578125,4.162502288818359,1.3250045776367188,9.10000610351561,3,0.07378984917578224,-1.7499968210775276,84.05000305175781,-1.6478876266370948,84.75,1.5517274037905016,88.30000305175781,0.07378984917578224
2476,2009-07-31,84.75,85.9000015258789,83.5,84.69999694824219,188684.0,0.0005903548236061429,1.0425491851178494,-0.07143246395134657,50.97085868439648,61.12552711188984,2.478475503757693,0.2263624526633521,3.994695418629746,-0.7661252936670166,9.630406902683688,2.4000015258789062,1.557106490820729,-0.6649997711181612,-5.758659173259858,4.428659631023535,-3.2118294721890095,1.881829929952687,4.75,22.32143465353684,-44.554139399623864,2.5468297010708514,7,1.75,0.0,3.9125003814697266,1.2750015258789062,11.25,4,0.0772861717021569,-1.7000175477413004,84.69999694824219,-1.7499968210775276,84.05000305175781,-1.6478876266370948,84.75,0.0772861717021569
2477,2009-08-03,89.5,89.9000015258789,85.0,85.30000305175781,198640.0,0.05604719764011801,-1.0416660043932569,83.9948123283491,66.66666666666666,62.672500710093836,-2.293204861998632,-4.207749522137092,-0.8982170156032794,-5.377326921433735,9.19316321365183,5.150001525878906,1.6415180397113005,3.747500228881833,-1.49498546296482,8.989985920728486,1.1262573829584994,6.368743074805167,-6.0,93.74997764826354,27.063101433486864,2.621242845923327,8,-2.799999237060547,-4.549999237060547,-0.9500007629394531,-3.4749984741210938,7.199996948242202,0,0.00949718965498425,1.0425491851178494,84.75,-1.7000175477413004,84.69999694824219,-1.7499968210775276,84.05000305175781,0.00949718965498425
2478,2009-08-04,88.05000305175781,89.80000305175781,86.6500015258789,89.80000305175781,146472.0,-0.016201083220583112,2.600001743861607,-0.4166669694206379,53.92859322684152,61.966931100881354,-1.0474150025087425,-2.4128455231009127,0.33587924337078334,-3.8163113742342603,8.932593546408135,3.1500015258789062,1.7428257111038903,2.0000030517578153,-3.0411955309743632,7.041201634489994,-0.5205962396082668,4.5206023431238975,-4.5500030517578125,71.09378073363763,8.264674665063815,2.5205992913660884,8,-1.3500022888183594,-3.1000022888183594,0.21249771118164062,-2.0250015258789062,10.349998474121094,1,0.01476428594328505,-1.0416660043932569,89.5,1.0425491851178494,84.75,-1.7000175477413004,84.69999694824219,0.01476428594328505
2479,2009-08-05,88.0,90.6999969482422,87.0999984741211,87.6500015258789,220652.0,-0.0005678938106159492,-3.965499460682454,-0.19999912806919642,53.57142857142858,61.12701191130249,-1.1934621001845898,-2.017348362704368,0.03599747712061685,-3.637687973015545,8.76093910311408,3.599998474121108,1.7371824591243836,1.6650001525878935,-3.1216153882002544,6.451615693376041,-0.7283076178061805,4.058307922981967,-4.371999969482417,62.50002649096433,2.292771561609996,2.393307770394074,8,-0.9000015258789062,-2.6500015258789062,0.10000038146972656,-1.9749984741210938,8.349998474121094,2,0.016477238048206777,2.600001743861607,88.05000305175781,-1.0416660043932569,89.5,1.0425491851178494,84.75,0.016477238048206777
2480,2009-08-06,87.30000305175781,89.75,87.05000305175781,89.5999984741211,138994.0,-0.007954510775479373,1.0769219483137562,-6.571444141689374,48.936186330396104,58.65398898806908,-0.6653295240092376,-0.990070632546832,0.5303393257137827,-2.8741071267882603,8.689472651606382,2.6999969482421875,1.6395591264590337,0.7250030517578097,-3.7212259946576722,5.1712320981732915,-1.4981114714499313,2.9481175749655506,-3.38912314453124,52.77784253346858,-3.3196739114248928,2.2231145232077387,8,-0.20000457763671875,-1.9500045776367188,0.9999980926513672,-1.2750015258789062,9.39999389648439,3,0.03780063352812024,-3.965499460682454,88.0,2.600001743861607,88.05000305175781,-1.0416660043932569,89.5,0.03780063352812024
2481,2009-08-07,87.55000305175781,88.30000305175781,86.1500015258789,87.0,119694.0,0.002863688330592362,1.0975593417144898,-0.23913223757318428,48.01445674022652,55.538883886054315,-1.0842146325298216,-0.7176788264181937,0.13298919009882582,-3.0456503288225036,7.978601054814252,2.1500015258789062,1.4202025884813736,0.6200027465820312,-2.777116457624345,4.0171219507884075,-1.0785568555211569,2.3185623486852194,-3.3675584628906137,44.736919596846406,-6.186051273468621,1.6985596021031901,8,-0.45000457763671875,-2.2000045776367188,0.28749847412109375,-1.5250015258789062,8.349998474121094,4,0.07138777592394963,1.0769219483137562,87.30000305175781,-3.965499460682454,88.0,2.600001743861607,88.05000305175781,0.07138777592394963
2482,2009-08-10,90.0,90.0,87.0999984741211,88.05000305175781,147050.0,0.027983973304875898,1.9743651942564262,3.5454293244555415,54.28571151767865,55.12254418334258,-3.651725385127733,-2.8864295992674442,-2.477612162698307,-5.3845835182265205,8.293166790415146,2.9000015258789062,1.2729770821334654,2.797499847412112,-0.6694076955444359,6.26440739036866,1.0640460759338453,4.530953618890379,-5.556853316757795,84.61543620897493,36.19058418986729,1.7334537714782718,8,-2.9000015258789062,-4.650001525878906,-2.424999237060547,-3.9749984741210938,6.75,0,0.06666666666666665,1.0975593417144898,87.55000305175781,1.0769219483137562,87.30000305175781,-3.965499460682454,88.0,0.06666666666666665
2483,2009-08-11,87.80000305175781,91.5999984741211,87.19999694824219,90.0,203768.0,-0.024444410536024308,-1.5882292222975187,-1.1282053288469815,48.16902970351502,54.37236527911315,-1.0880024108168556,-0.44957868389099076,-0.49449727441393065,-3.1314927786988846,9.233787590702478,4.400001525878906,0.9404076039028268,0.43250274658203125,-2.7989668298732227,3.663972323037285,-1.1832320416455957,2.048237534809658,-3.106582357915613,30.275274308384496,-14.369014740423978,1.6157347882276287,8,-0.2500038146972656,-2.0000038146972656,-1.2625045776367188,-1.7750015258789062,9.199996948242188,1,0.10136666955737894,1.9743651942564262,90.0,1.0975593417144898,87.55000305175781,1.0769219483137562,87.30000305175781,0.10136666955737894
2484,2009-08-12,89.3499984741211,89.44999694824219,87.4000015258789,87.4000015258789,89388.0,0.0176537057914401,-1.1025626980711296,-0.8863634787312993,53.72341224218808,53.14070485370417,-2.0195036160959603,-1.908397530969168,-2.1704642529277294,-4.64359137260297,10.102230637279044,2.0499954223632812,0.5302736971322588,1.8624980926513643,-1.4800306942183425,5.205026879521071,0.1912336992165109,3.533762486086218,-4.242183113462161,58.71557321283083,14.832439356667052,1.6712643934348501,8,-1.7999992370605469,-3.549999237060547,-2.8125,-3.3249969482421875,7.900001525878906,2,0.1012871091920502,-1.5882292222975187,87.80000305175781,1.9743651942564262,90.0,1.0975593417144898,87.55000305175781,0.1012871091920502
2485,2009-08-13,89.5999984741211,91.0,88.94999694824219,89.25,158214.0,0.002797985498258493,-3.3157751025947846,0.17948667788254627,54.47367977237081,53.52990719681244,-1.6777794640325254,-2.0592012310856944,-2.5396805619978693,-4.887387058205519,10.749923311656001,2.0500030517578125,0.6259549897919925,1.9824981689453125,-1.4802771326315423,5.445273470522167,0.2511105181568922,3.7138858197337328,-4.102652126654434,63.302731744738516,18.954953867068205,1.731387650788426,8,-1.2999992370605469,-3.799999237060547,-3.0625,-3.5749969482421875,8.0,3,0.07533482271151581,-1.1025626980711296,89.3499984741211,-1.5882292222975187,87.80000305175781,1.9743651942564262,90.0,0.07533482271151581
2486,2009-08-14,89.3499984741211,91.0,88.75,90.0999984741211,100844.0,-0.0027901786189450384,-1.307695919245667,-2.142866485013624,52.785136226299784,51.987514925660555,-0.7896943817659974,-1.7616965235252309,-2.4867951974214577,-4.604630983922689,11.397710008383873,2.25,0.8545571717502156,1.6449981689453068,-1.903299550126519,5.193295888017133,-0.12915069059060613,3.4191470284812198,-3.486492999055173,50.0,7.316860162860323,1.774148859535913,8,-0.47499847412109375,-3.549999237060547,-3.0,-3.3249969482421875,6.400001525878906,4,0.08226075657124854,-3.3157751025947846,89.5999984741211,-1.1025626980711296,89.3499984741211,-1.5882292222975187,87.80000305175781,0.08226075657124854
2487,2009-08-17,87.19999694824219,89.5999984741211,87.05000305175781,89.19999694824219,133884.0,-0.024062692362570304,-1.2173990924289468,2.6666666666666665,57.020055928548565,52.33101078140578,1.1172303069687501,0.33457589127569065,-0.45334660839162666,-2.4388331849568914,11.745755175390993,2.5499954223632812,0.8438866378336485,-0.4600032806396541,-4.010036165284205,3.090029604004897,-2.2350197229619226,1.3150131616826144,-0.9923018932329626,3.296572470098612,-41.98452129940209,1.7750164423222732,8,1.6750030517578125,-1.3999977111816406,-1.2499961853027344,-0.1999969482421875,7.600006103515611,0,0.09977069818936624,-1.307695919245667,89.3499984741211,-3.3157751025947846,89.5999984741211,-1.1025626980711296,89.3499984741211,0.09977069818936624
2488,2009-08-18,89.1500015258789,89.44999694824219,87.0999984741211,87.0999984741211,212575.0,0.022362438599558,-1.2926780251434695,-1.0250015258789062,63.636367345356774,53.44933731184225,-0.7379317580476084,-1.6612209769798483,-2.4819172593567487,-4.337591218049212,11.734974367945911,2.3499984741210938,1.156370621607394,1.4650012969970732,-2.1212439271532872,5.0512465211474336,-0.32812131507810705,3.2581239090722534,-2.618768265722963,53.16455940695415,2.603246086357032,1.7931226120751795,8,-0.27500152587890625,-1.6250038146972656,-3.7750015258789062,-1.1000022888183594,5.5,1,0.08524956078564871,-1.2173990924289468,87.19999694824219,-1.307695919245667,89.3499984741211,-3.3157751025947846,89.5999984741211,0.08524956078564871
2489,2009-08-19,88.30000305175781,88.69999694824219,86.69999694824219,88.69999694824219,191103.0,-0.009534475149440724,9.000152590218967,-0.19511868342897976,59.52382874627613,54.62574202471781,0.17779440046834338,-0.8675137131217241,-1.7429362292834014,-3.4160195047549564,11.804453761237461,2.4500045776367188,0.8041438362750029,0.6225025177001982,-2.957628880060014,4.20263391546041,-1.1675631811799008,2.412568216580297,3.2999954223632812,37.209417859867635,-17.000119022900414,1.790065698880104,8,0.5749969482421875,-0.7500038146972656,-3.1125030517578125,0.4499969482421875,4.899993896484389,2,0.09852770835288194,-1.2926780251434695,89.1500015258789,-1.2173990924289468,87.19999694824219,-1.307695919245667,89.3499984741211,0.09852770835288194
2490,2009-08-20,90.0,90.3000030517578,89.0,89.0,194270.0,0.01925251290473584,-1.6000061035155966,-2.5000381475547417,62.77373021553888,56.265661299752516,-1.228076345452294,-2.5360811945968464,-3.554216402696781,-4.929246437802689,12.34817084696501,1.9999999999999858,0.8357270946788731,2.219999313354492,-1.5073390277418781,5.9473376544508625,0.35633014280631414,4.08366848390267,1.5019984436035116,76.74420255140967,17.736776517118273,1.8636691705481832,8,-0.8500022888183594,-2.450000762939453,-5.17500114440918,-1.25,2.5,3,0.08055555555555549,9.000152590218967,88.30000305175781,-1.2926780251434695,89.1500015258789,-1.2173990924289468,87.19999694824219,0.08055555555555549
2491,2009-08-21,91.3499984741211,91.5,89.5,90.0,139385.0,0.014999983045789866,1.42424018236548,1.3499984741210938,55.393585876133244,56.388758450691924,-2.2153243739626163,-3.8096868640849095,-5.010164901079847,-6.12104965485625,12.720265660499702,2.0,0.9205895162296684,3.3974979400634737,-0.6580986562412505,7.453094536368198,1.3696996419111116,5.425296238215836,-4.650001525878906,96.87497019769657,40.516433609320174,2.0277982981523617,8,-2.200000762939453,-3.799999237060547,-6.274997711181641,-2.5999984741210938,1.599998474121108,4,0.06841817300928121,-1.6000061035155966,90.0,9.000152590218967,88.30000305175781,-1.2926780251434695,89.1500015258789,0.06841817300928121
2492,2009-08-24,92.9000015258789,93.4499969482422,91.3499984741211,91.3499984741211,117013.0,0.01696774031361281,-1.7096701154743688,1.1481517064431723,64.05797280926815,58.15419657355338,-3.6997722524042302,-5.267465502695245,-6.606770121907147,-7.524592260497101,13.375396427031019,2.099998474121108,1.1985064542553232,4.71750106811524,0.09657927381418574,9.338422862416294,2.407040170964706,7.027961965265774,-6.104004516601563,91.85191966869193,35.81410115155854,2.3104608971505285,8,-2.8250045776367188,-4.4250030517578125,-7.837501525878906,-4.150001525878906,1.0999984741210938,0,0.030678131617976057,1.42424018236548,91.3499984741211,-1.6000061035155966,90.0,9.000152590218967,88.30000305175781,0.030678131617976057
2493,2009-08-25,93.0500030517578,93.1500015258789,91.6500015258789,92.4499969482422,164291.0,0.001614655795641795,2.7499856949398236,0.3870999497937423,64.55333059525137,59.357520835004856,-3.3824450687733645,-5.02120920884154,-6.767129957774827,-7.5872476915451585,14.779500216217203,1.5,1.5093335133361592,4.452502441406239,-0.3574079673228425,9.26241285013532,2.047547237041698,6.857457645770779,-5.9878460449218665,94.07416449652737,37.24876259146821,2.4049552043645437,8,-2.975006103515611,-4.5750045776367045,-8.175003051757798,-4.300003051757798,-0.05000305175779829,1,0.018807092343958276,-1.7096701154743688,92.9000015258789,1.42424018236548,91.3499984741211,-1.6000061035155966,90.0,0.018807092343958276
2494,2009-08-26,91.6999969482422,93.3499984741211,91.4499969482422,92.6999969482422,129412.0,-0.014508393973557188,-1.5333353678385226,-1.6666497126291415,62.22220526801222,60.218468112298346,-1.8595917068241903,-3.2345355010962322,-5.2531791353573,-6.193583448815005,16.019314127057985,1.900001525878892,1.5040846112795236,2.7199966430664233,-1.773554532970465,7.2135478191033116,0.4732210550479721,4.9667722310848745,-4.382326343750023,60.67413033415069,3.1989021277567957,2.2467755880184446,8,-1.6250000000000142,-3.224998474121108,-6.649997711181655,-2.9499969482422017,0.8500061035155966,2,0.03217017094669883,2.7499856949398236,93.0500030517578,-1.7096701154743688,92.9000015258789,1.42424018236548,91.3499984741211,0.03217017094669883
2495,2009-08-27,90.9499969482422,92.75,90.5,91.9499969482422,95166.0,-0.008178844328896928,-1.3684286609164587,1.0,59.18917269320108,60.930027719731825,-1.0034828768076665,-2.0999593504569276,-4.3365098167522405,-5.39985150977968,17.32852992320277,2.25,1.7839212778616087,1.6574966430664233,-2.4341210618138405,5.749114347946687,-0.3883122093737086,3.703305495506555,-3.3870332900000193,36.70881186091722,-21.453325906897405,2.0458088524401346,8,-0.8750000000000142,-2.474998474121108,-6.187496185302749,-2.1999969482422017,-0.34999847412110796,3,0.024738868339714504,-1.5333353678385226,91.6999969482422,2.7499856949398236,93.0500030517578,-1.7096701154743688,92.9000015258789,0.024738868339714504
2496,2009-08-28,91.3000030517578,92.6500015258789,90.75,92.0500030517578,129903.0,0.0038483355168750233,-1.054048926939541,0.75,53.96342172571224,60.59040169719445,-1.1709273141870682,-2.038616351942281,-4.6477423100949835,-5.690074378510218,18.312470960119704,1.9000015258789062,1.8479159373226821,1.680002593994132,-1.8968815134183643,5.2568867014066285,-0.1084394597121161,3.4684446477003803,-3.501558061915617,27.1187755714287,-26.553055179555535,1.788442053706249,8,-1.2250061035156108,-2.8250045776367045,-6.550003051757798,-2.5500030517577983,1.5,4,0.013143449158067755,-1.3684286609164587,90.9499969482422,-1.5333353678385226,91.6999969482422,2.7499856949398236,93.0500030517578,0.013143449158067755
2497,2009-08-31,90.3499984741211,91.8499984741211,90.1999969482422,91.3000030517578,99630.0,-0.01040530718381405,-1.6399863282084832,1.2666727701822726,58.41581715257217,60.010340564662826,0.3049652197861832,-1.0768791130119553,-3.5499236209468563,-4.704364394894171,19.067793203311798,1.650001525878892,1.858883692387181,0.6874980926513672,-2.903553556087033,4.278549741389767,-1.10802773171784,2.4830239170205743,-2.3254914059429126,4.761950895786936,-49.72671602577786,1.7955258243692003,8,-0.27500152587890625,-1.875,-4.737499237060547,-1.5999984741210938,3.099998474121108,0,0.028776962014734453,-1.054048926939541,91.3000030517578,-1.3684286609164587,90.9499969482422,-1.5333353678385226,91.6999969482422,0.028776962014734453
2498,2009-09-01,89.3499984741211,91.9499969482422,88.05000305175781,91.4499969482422,165333.0,-0.01106806880894895,1.5161263329912271,2.2105140580955998,50.0,58.952137370632144,1.4933610982806016,0.02688531974663988,-2.4300246934987513,-3.676506548469405,19.4812499008197,3.899993896484389,1.9097443021676526,-0.3775016784667997,-3.891903840171281,3.1369004832376817,-2.1347027593190404,1.379699402385441,4.099998474121108,24.52823670145002,-28.21020741607321,1.757201080852238,9,1.4000015258789062,-0.875,-3.4749984741210938,-0.0749969482421875,4.2000045776367045,1,0.05204254734515423,-1.6399863282084832,90.3499984741211,-1.054048926939541,91.3000030517578,-1.3684286609164587,90.9499969482422,0.05204254734515423
2499,2009-09-02,89.44999694824219,90.5999984741211,87.3499984741211,90.5999984741211,607695.0,0.0011191771217551327,4.652166413459561,0.5476201721337942,49.480964290786716,57.47516337899302,1.7585773985340012,0.04330716701238657,-2.475801772569298,-3.714251883604959,19.509413731722525,3.25,2.0532237017303174,-0.35000305175780966,-3.772989861583781,3.072983758068162,-2.0614964566707954,1.361490353155176,3.8920001220703284,38.888849643043336,-11.996372319957487,1.7114934049129864,9,0.9500007629394531,-0.9749984741210938,-3.612497329711914,-0.17499542236328125,4.450004577636719,2,0.03968701143513642,1.5161263329912271,89.3499984741211,-1.6399863282084832,90.3499984741211,-1.054048926939541,91.3000030517578,0.03968701143513642
2500,2009-09-03,90.5999984741211,92.25,89.30000305175781,90.0,168906.0,0.012856361823514906,-1.950008201630408,-0.5217371113160356,54.07165557133898,57.32828223401587,0.7852092224401588,-0.8925524899916866,-3.5603246004032485,-4.759553261283713,19.79196366273807,2.9499969482421875,1.9299369835910625,0.6349987030029354,-2.5931830617271885,3.8631804677330592,-0.9790921793621266,2.2490895853679973,2.50231865234376,61.320719408304804,9.89706874167807,1.6140908823650655,9,-0.20000076293945312,-2.125,-4.899997711181641,-0.8499984741210938,2.5,3,0.021523229696231105,4.652166413459561,89.44999694824219,1.5161263329912271,89.3499984741211,-1.6399863282084832,90.3499984741211,0.021523229696231105
2501,2009-09-04,93.8000030517578,94.9499969482422,91.0999984741211,91.8000030517578,419566.0,0.03532013942087153,-1.2646988865602118,3.3333418104599266,70.12193987301737,58.00205635221023,-2.2693621364757206,-3.7948804005588954,-6.653092375393342,-7.796865824149265,20.80266030971154,4.349998474121108,2.058268965257355,3.52250328063964,0.07599737153351782,6.969009189745762,1.7992503260865789,5.245756235192701,-6.4500045776367045,84.86849832404218,26.227002525581334,1.7232529545530617,9,-2.6500053405761577,-4.5750045776367045,-8.100002288818345,-4.050003051757798,-1.3000030517577983,4,-0.03411518628491916,-1.950008201630408,90.5999984741211,4.652166413459561,89.44999694824219,1.5161263329912271,89.3499984741211,-0.03411518628491916
2502,2009-09-07,96.0,96.5500030517578,94.4499969482422,94.8499984741211,206939.0,0.02345412448471107,-1.1538473576925659,0.5750007629394531,70.5705452514285,58.67063575845214,-4.451503475207289,-5.820758174989038,-8.784164964351362,-9.784598400943437,21.447093451078675,2.75,2.0354094967371026,5.42250022888183,1.13561896995337,9.70938148781029,3.279059599417593,7.565940858346067,-8.498001556396488,94.02170893376791,33.2545160795826,2.143440629464231,9,-4.049999237060547,-5.224998474121094,-10.375,-6.25,-5.0,0,-0.033333301544189564,-1.2646988865602118,93.8000030517578,-1.950008201630408,90.5999984741211,4.652166413459561,89.44999694824219,-0.033333301544189564
2503,2009-09-08,96.6999969482422,97.3499984741211,94.9000015258789,96.0,301072.0,0.0072916348775229345,1.4499969482421875,0.608692190827502,75.4545034193529,60.1408911086011,-5.117455412425173,-6.134312143602699,-9.386339753164734,-10.25572690877631,21.70706178308972,2.4499969482421875,2.158377406179312,5.677497482299813,0.7978424902099164,10.55715247438971,3.237669986254872,8.117324978344755,-8.836078320312524,93.49998474121108,28.523830516782965,2.4398274960449466,9,-4.349998474121108,-4.949996948242202,-10.874996185302749,-6.949996948242202,-4.25,1,-0.033609101370908334,-1.1538473576925659,96.0,-1.2646988865602118,93.8000030517578,-1.950008201630408,90.5999984741211,-0.033609101370908334
2504,2009-09-09,98.4000015258789,98.9000015258789,96.0,96.3000030517578,235768.0,0.017580192671015515,-1.1481456364175815,3.0000108991825205,75.4545147688691,61.94815133923088,-6.444863859231901,-7.506407237690226,-10.971586825990371,-11.735411426774931,22.12059880417413,2.9000015258789062,2.0323778030102204,6.92500190734863,1.109640121733534,12.740363692963726,4.017321014541082,9.832682800156178,-9.966918107177747,94.79166583882424,30.01095089178598,2.907680892807548,9,-5.275001525878906,-5.875,-12.575000762939453,-8.650001525878906,-8.599998474121094,2,-0.04928860161496618,1.4499969482421875,96.6999969482422,-1.1538473576925659,96.0,-1.2646988865602118,93.8000030517578,-0.04928860161496618
2505,2009-09-10,96.3499984741211,98.8000030517578,95.9499969482422,98.8000030517578,334334.0,-0.02083336402407132,1.3265312477617928,-1.1666696942063643,64.53486051093805,63.12275564870042,-3.9653113638756423,-5.190924028930766,-8.755746110363603,-9.506706547802068,22.087756424807097,2.8500061035155966,1.8332687590868488,4.537498855590826,-1.5945466495110168,10.669544360692669,1.4714761030399046,7.603521608141747,-7.079561606845715,67.30766597350059,6.314570401891679,3.0660227525509245,9,-3.2249984741210938,-3.8249969482421875,-10.125,-6.599998474121094,-6.349998474121094,3,-0.02542809535072532,-1.1481456364175815,98.4000015258789,1.4499969482421875,96.6999969482422,-1.1538473576925659,96.0,-0.02542809535072532
2506,2009-09-11,96.6999969482422,97.5999984741211,96.0999984741211,96.5,157775.0,0.0036325737380795697,-2.0,-0.08163125492407058,61.87496870760635,63.507105821482,-3.8764129751458682,-5.230200968107212,-8.909854248000613,-9.654194818507818,22.153157217267005,1.5,1.788373539322265,4.519997406005871,-1.8663698052749567,10.906364617286698,1.326813800365457,7.7131810116462844,-6.659194908278536,50.56174574083075,-6.258254639183882,3.193183605640412,9,-3.5749969482422017,-4.1749954223632955,-10.474998474121108,-6.949996948242202,-6.349998474121108,4,-0.03722852727749282,1.3265312477617928,96.3499984741211,-1.1481456364175815,98.4000015258789,1.4499969482421875,96.6999969482422,-0.03722852727749282
2507,2009-09-14,95.9000015258789,96.8000030517578,94.5,96.1500015258789,136892.0,-0.008272962229683323,1.9677400301237797,-1.250019073777282,58.55854534857139,64.4580553046566,-2.4656470315613177,-3.947388775716945,-7.8531378348336744,-8.671050758387366,22.73843430933697,2.3000030517577983,1.8600773524199212,3.285001754760742,-2.8534961617426546,9.423499671264139,0.21575279650905088,6.3542507130124335,-5.150463527042021,31.81820546299138,-19.451259780413338,3.069248958251698,9,-2.7750015258789062,-3.1000022888183594,-9.675003051757812,-7.075000762939453,-6.3000030517578125,0,-0.0354536128444316,-2.0,96.6999969482422,1.3265312477617928,96.3499984741211,-1.1481456364175815,98.4000015258789,-0.0354536128444316
2508,2009-09-15,96.75,97.4499969482422,95.3499984741211,96.0,193625.0,0.008863383322175622,-1.0487759492069302,-3.0,65.63467550762606,66.25291210652763,-2.4088865272072013,-4.425730404443641,-8.410290533009317,-9.309542785716161,23.424813654452397,2.099998474121108,2.0822378055447217,3.755000305175784,-2.421176495536386,9.931177105887954,0.666911904819699,6.843088705531869,-5.348424918999754,51.13634590275646,1.012864306396935,3.088088400356083,9,-2.6499977111816406,-3.950000762939453,-10.525001525878906,-8.450000762939453,-6.900001525878906,1,-0.05943152454780365,1.9677400301237797,95.9000015258789,-2.0,96.6999969482422,1.3265312477617928,96.3499984741211,-0.05943152454780365
2509,2009-09-16,97.0,98.0,96.5500030517578,97.4499969482422,208783.0,0.0025839793281654533,-1.14815819515556,-0.5999959309896022,69.32907192491702,67.94818059025853,-1.648666991051229,-4.206182736221876,-8.364949621497914,-9.295735615386661,24.398980483906772,1.4499969482422017,2.3397914888435594,3.570000457763669,-2.4370488401501547,9.577049755677493,0.5664758088067572,6.573525106720581,-4.998550803409458,58.139493621476035,6.058109098089567,3.003524648956911,9,-2.0,-4.200000762939453,-10.325000762939453,-9.325000762939453,-8.199996948242188,2,-0.046907247956265996,-1.0487759492069302,96.75,1.9677400301237797,95.9000015258789,-2.0,96.6999969482422,-0.046907247956265996
2510,2009-09-17,97.25,98.1500015258789,96.8000030517578,97.5999984741211,167991.0,0.002577319587628857,-1.1600107422530392,0.7777796615916475,69.13181922999556,67.83816718547833,-0.9567789512236686,-4.0951418863003255,-8.317061884174521,-9.307335685528884,24.88553440522293,1.349998474121108,2.8882568479811823,3.457500457763672,-2.5530416433417713,9.468042558869115,0.4522294072109503,6.4627715083163935,-4.696666617066384,75.34243425659419,19.272994901744788,3.0052710505527243,9,-0.5750007629394531,-4.450000762939453,-10.575000762939453,-9.575000762939453,-8.550003051757812,3,-0.07660665242408415,-1.14815819515556,97.0,-1.0487759492069302,96.75,1.9677400301237797,95.9000015258789,-0.07660665242408415
2511,2009-09-18,97.5999984741211,97.6999969482422,96.8499984741211,97.25,224611.0,0.003598956032093481,2.090929267988073,-1.0,74.24749658846063,68.24671733403746,-0.7946252938703111,-4.166517732611567,-8.292875971650204,-9.444017923338578,25.01661922216544,0.849998474121108,3.513958324679848,3.4949989318847656,-2.6296628513800044,9.619660715149536,0.4326680402523806,6.557329823517151,-4.538931639751851,84.93142953891302,21.44777627749066,3.0623308916323846,9,-0.8999977111816406,-4.799999237060547,-10.549999237060547,-9.924999237060547,-11.199996948242188,4,-0.07786883804241307,-1.1600107422530392,97.25,-1.14815819515556,97.0,-1.0487759492069302,96.75,-0.07786883804241307
2512,2009-09-21,95.75,98.0999984741211,94.6999969482422,97.5999984741211,204265.0,-0.01895490269512279,1.3859672605104905,-5.285732970027248,70.25317525352047,67.6687919822783,1.1356020088642111,-2.205114311787753,-6.214651056588323,-7.4739211721767305,24.17842586515329,3.400001525878892,3.9855499417519553,1.5025005340576172,-4.636716303164775,7.641717371280009,-1.5671078845535789,4.572108952668813,-2.2218183903099913,30.434830682951247,-36.40765401351233,3.0696084186111996,9,0.9500007629394531,-2.950000762939453,-8.412500381469727,-8.450000762939453,-8.849998474121094,0,-0.056396882776803214,2.090929267988073,97.5999984741211,-1.1600107422530392,97.25,-1.14815819515556,97.0,-0.056396882776803214
2513,2009-09-22,94.8000030517578,96.6999969482422,94.5,95.9000015258789,280792.0,-0.009921639146132644,-1.5882247344304838,0.5945942602161878,66.06609028440919,66.62563370622719,1.9978355738366815,-1.1776692752831366,-5.041149185694948,-6.393760413160223,23.259075152127405,2.1999969482422017,3.897112245258924,0.4650035858154098,-5.652194922943494,6.582202094574313,-2.593595668564035,3.5236028401948545,-0.84207584877268,8.219258255941654,-59.59144194591336,3.0585992543794496,9,1.849998474121108,-2.0000038146972514,-7.462503433227525,-7.500003814697251,-11.150001525878892,1,-0.05485236719663045,1.3859672605104905,95.75,2.090929267988073,97.5999984741211,-1.1600107422530392,97.25,-0.05485236719663045
2514,2009-09-23,94.6500015258789,95.6500015258789,94.0500030517578,95.0999984741211,143559.0,-0.0015822945258450183,1.0645100953918731,0.4090887022381847,62.93931192097014,66.4483505295641,1.7432842449116066,-0.8383096623689141,-4.743760388978416,-6.1211294537083205,22.31867342582636,1.599998474121108,3.624910302036753,0.16750183105469318,-5.823129806989456,6.158133469098843,-2.8278139879673745,3.162817650076761,4.25,14.63411457121886,-51.76694251360948,2.995315819022073,9,1.4500007629394531,-1.8500022888183594,-6.450002670288086,-8.150001525878906,-10.5,2,-0.050713185149240725,-1.5882247344304838,94.8000030517578,1.3859672605104905,95.75,2.090929267988073,97.5999984741211,-0.050713185149240725
2515,2009-09-24,93.1999969482422,94.5999984741211,92.3000030517578,94.4000015258789,307967.0,-0.015319646637726114,1.8749970197649368,2.666694923875049,47.84170371590109,64.88909886381906,3.016710560598142,0.8315353416734723,-3.1617909085750995,-4.544505234772785,21.55140603735561,2.349998474121108,3.1500738294462423,-1.3950027465820227,-7.187548462702168,4.397542969538122,-4.291275604642095,1.5012701114780498,5.603004608154279,15.517148393156615,-46.54243783994344,2.896272858060076,9,2.0250053405761577,-0.07499694824220171,-4.987497329711928,-7.024997711181655,-10.099998474121108,3,-0.04721023648668021,1.0645100953918731,94.6500015258789,-1.5882247344304838,94.8000030517578,1.3859672605104905,95.75,-0.04721023648668021
2516,2009-09-25,92.5,93.4000015258789,91.3000030517578,93.0,219865.0,-0.007510697115483134,2.230759299036373,0.41666507721554086,35.88708982755102,62.37004825037235,3.4176916176640333,1.713915903575952,-2.3545849563078463,-3.7214719100746834,20.84209763574738,2.099998474121108,2.4920967902976656,-2.1549995422363253,-7.827454763150797,3.5174556786781466,-4.991227152693554,0.6812280682209035,6.042881616210934,17.647025824396074,-38.70194168083108,2.8362276104572333,9,2.2250022888183594,0.625,-4.150001525878906,-6.325000762939453,-8.599998474121094,4,-0.04108111407305748,1.8749970197649368,93.1999969482422,1.0645100953918731,94.6500015258789,-1.5882247344304838,94.8000030517578,-0.04108111407305748
2517,2009-09-28,92.9499969482422,93.4000015258789,90.3499984741211,92.6500015258789,261039.0,0.004864831872888775,4.083319028273157,-0.5999908447265909,34.56789348229607,58.91818358089124,2.7996423738071883,1.5480614906794443,-2.706052439800743,-4.0190192683734836,20.541301239060992,3.0500030517578125,2.172556192289676,-1.8350025177001754,-7.203047426012219,3.533042390611868,-4.519024971856197,0.8490199364558464,5.158311954101549,40.94486769905829,-10.262543966957892,2.6840224541560196,9,1.3000030517577983,0.1750030517577983,-4.599998474121108,-6.949996948242202,-9.89999389648439,0,-0.07046794661016031,2.230759299036373,92.5,1.8749970197649368,93.1999969482422,1.0645100953918731,94.6500015258789,-0.07046794661016031
2518,2009-09-29,94.0,94.5,92.5500030517578,93.5999984741211,201206.0,0.01129642911491957,1.7857068898807293,1.3333587650364314,30.869545891502028,54.64490291051179,1.4734812140582108,0.9109938535832924,-3.6610243904750632,-4.956022355321721,21.13937333843791,1.9499969482422017,1.9041820798739906,-1.0174995422363224,-5.7608365160678545,3.7258374315952096,-3.3891680291520885,1.3541689446794436,3.4876440680859417,68.86791366409378,22.21633881399154,2.371668486915768,9,0.25,-0.875,-4.725002288818359,-7.275001525878906,-10.949996948242188,1,-0.07553189866086274,4.083319028273157,92.9499969482422,2.230759299036373,92.5,1.8749970197649368,93.1999969482422,-0.07553189866086274
2519,2009-09-30,93.0,95.6500015258789,91.5,94.8000030517578,245669.0,-0.010638297872340385,1.371429443359375,-4.49999046329318,33.97128278361487,50.73817663869171,2.063400107608288,2.30896971802278,-2.569206309526109,-3.788611742222031,22.10216137803712,4.150001525878906,1.7115611800109605,-2.1949996948242188,-6.281292829327583,1.8912934396791456,-4.238146262075901,-0.15185312757253655,3.91663242056876,50.0,5.715027356359286,2.0431465672516844,9,1.2249984741210938,0.125,-3.7250022888183594,-6.275001525878906,-9.699996948242188,2,-0.10053761800130212,1.7857068898807293,94.0,4.083319028273157,92.9499969482422,2.230759299036373,92.5,-0.10053761800130212
2520,2009-10-01,92.5500030517578,94.9499969482422,92.1999969482422,93.5,166803.0,-0.004838676862819358,-2.3333148379341213,0.527775187555643,30.33175972369257,45.85865032038415,1.9853739514218915,3.0699442165428366,-2.014608233713446,-3.153759060177876,22.454636988044264,2.75,1.283363680138791,-2.742496871948262,-6.44189526232995,0.9569015184334262,-4.592196067139099,-0.892797676757425,3.8412986530951514,41.509496431460455,-1.899652634310165,1.849699195190843,10,1.6749954223632955,0.5749969482422017,-3.2750053405761577,-5.8250045776367045,-8.60000610351561,3,-0.09076176389947022,1.371429443359375,93.0,1.7857068898807293,94.0,4.083319028273157,92.9499969482422,-0.09076176389947022
2521,2009-10-02,90.5999984741211,91.6500015258789,89.80000305175781,91.4000015258789,182586.0,-0.021069740824818606,1.8461448173057737,0.8421111807128161,27.350408400943707,41.0916762256534,3.1715264972063864,5.025584794124285,0.021106645069011165,-1.0706742067874302,22.083720665435088,2.749999999999986,0.6864287974673715,-4.532501220703125,-8.7449233672357,-0.32007907417055037,-6.638712293969405,-2.426290147436845,5.30799897227331,13.675138991954572,-29.91133896576598,2.1062110732662847,10,2.6500015258789062,2.5250015258789062,-1.3250007629394531,-3.875,-3.1500015258789062,4,-0.08278145834784201,-2.3333148379341213,92.5500030517578,1.371429443359375,93.0,1.7857068898807293,94.0,-0.08278145834784201
2522,2009-10-05,92.8000030517578,93.1999969482422,90.0999984741211,90.6999969482422,175748.0,0.02428261164115919,1.1379344817788517,-2.6249976158232684,34.86591561482375,37.62499015125502,0.5688825979426042,2.7126304451433754,-2.0787514429100895,-3.138623274691497,20.988240115145523,3.099998474121108,0.0817542566891234,-2.172496795654311,-6.488010094509704,2.143016503201082,-4.330253445082008,-0.01474014622661457,2.4971949551729438,51.28206465815715,8.293247095663027,2.157756649427697,10,-0.07500076293943891,0.3249969482422017,-3.5250053405761577,-6.0750045776367045,-3.249999999999986,0,-0.09590518570258078,1.8461448173057737,90.5999984741211,-2.3333148379341213,92.5500030517578,1.371429443359375,93.0,-0.09590518570258078
2523,2009-10-06,93.4499969482422,94.5,93.0,93.0,234346.0,0.007004244343848498,-5.666711878200129,0.21428363826603497,36.80295963850849,34.720951008759286,-0.3271517734951175,1.9043053518451387,-2.5045363419140045,-3.7368656681485106,19.74343878099584,1.6999969482422017,-0.6661083245866166,-1.3600028991699133,-5.646284694789742,2.926278896449915,-3.5031437969798276,0.7831379986400009,1.297481563171246,62.39307433379743,20.439978638073697,2.1431408978099165,10,-0.7249946594238423,-0.3249969482422017,-4.174999237060561,-6.724998474121108,-5.0499954223632955,1,-0.1112893979252293,1.1379344817788517,92.8000030517578,1.8461448173057737,90.5999984741211,-2.3333148379341213,92.5500030517578,-0.1112893979252293
2524,2009-10-07,93.5500030517578,94.4499969482422,93.3499984741211,93.5,112045.0,0.0010701563058475028,-5.285595954311704,0.11111864636665306,36.09024022835397,33.415232843476275,-0.6700664423042042,1.499183364155087,-2.3519822180710293,-3.867840877336093,18.03161768543146,1.099998474121108,-1.2685074561921823,-1.0174968719482536,-4.985563108215274,2.950569364318767,-3.001529990081764,0.9665362461852567,-3.749999999999986,72.81562027791722,33.63668276408606,1.984033118133511,10,-0.8250007629394389,-0.4250030517577983,-3.9375038146972514,-6.8250045776367045,-4.249999999999986,2,-0.11223944048607593,-5.666711878200129,93.4499969482422,1.1379344817788517,92.8000030517578,1.8461448173057737,90.5999984741211,-0.11223944048607593
2525,2009-10-08,93.9000015258789,94.9000015258789,93.6500015258789,94.5,137734.0,0.0037412983720317428,-1.2727304253740142,-11.999237107113572,36.090240228354034,33.43780511023216,-1.0173077883276846,1.0079018565389646,-2.4611006591604507,-4.205572953419946,16.31810253199565,1.349998474121108,-1.7606424507199847,-0.5449985504150447,-4.431804562654591,3.3418074618245015,-2.4884015565348108,1.3984044557047213,-4.0069985961914085,80.39215099623466,45.059049880310134,1.9434030061197698,10,-1.1749992370605469,0.20000076293945312,-4.462503433227539,-7.1750030517578125,-3.9000015258789062,3,-0.11288603090384108,-5.285595954311704,93.5500030517578,-5.666711878200129,93.4499969482422,1.1379344817788517,92.8000030517578,-0.11288603090384108
2526,2009-10-09,93.0999984741211,94.5500030517578,91.8000030517578,94.0,133370.0,-0.008519734172073745,1.7499895096225762,1.500006357844945,39.1836739778019,33.95066960973281,-0.1377281068728422,1.6067525857437062,-1.4261592496953313,-3.4090080286453315,14.358948181140635,2.75,-2.2093521217938843,-1.165001678466794,-4.944043846345622,2.6140404894120337,-3.054522762406208,0.7245194054726198,-3.0067156005859346,62.49996026359541,25.450620917813254,1.889521083939413,10,-0.3749961853027344,1.2500038146972656,-3.6625003814697266,-6.375,-2.150001525878892,4,-0.09828143583076776,-1.2727304253740142,93.9000015258789,-5.285595954311704,93.5500030517578,-5.666711878200129,93.4499969482422,-0.09828143583076776
2527,2009-10-12,92.5,94.4499969482422,92.5,93.1500015258789,85416.0,-0.006444666852361669,-4.999976524995056,0.7222226931717035,40.3361290661757,35.00251218469655,0.43776072448481784,2.0437556187680883,-0.7464806577820582,-2.852695916877906,13.15558410926416,1.9499969482422017,-2.2938668308198658,-1.5950000762939425,-5.370252013109848,2.180251860521963,-3.4826260447019024,0.29262589211401746,-2.2144483803710955,22.580557832069914,-17.367256422591097,1.8876259684079557,10,0.22500228881835938,1.8500022888183594,-2.312501907348633,-5.025001525878906,-2.0,0,-0.054594627586570965,1.7499895096225762,93.0999984741211,-1.2727304253740142,93.9000015258789,-5.285595954311704,93.5500030517578,-0.054594627586570965
2528,2009-10-13,91.0,92.4499969482422,89.9000015258789,91.5999984741211,326054.0,-0.01621621621621616,1.217391737017549,0.9230724086528869,36.22641726718125,35.25308268287059,1.6399128238134466,3.2579285223765595,0.864157047587895,-1.43189403839024,12.04382218472984,2.5999984741210938,-2.1845688009279485,-2.807500076293948,-6.6071227726023665,0.9921226200144702,-4.707311424448164,-0.9076887281397319,3.9000015258789062,21.999969482421875,-20.276178739097446,1.8998113481542096,10,1.375,3.3500022888183594,0.3625011444091797,-2.7249984741210938,0.15000152587890625,1,-0.01593403239826585,-4.999976524995056,92.5,1.7499895096225762,93.0999984741211,-1.2727304253740142,93.9000015258789,-0.01593403239826585
2529,2009-10-14,92.4499969482422,93.8499984741211,91.25,91.25,414498.0,0.015934032398265963,-3.3333418104599266,-2.0000000000000235,47.16981132075472,37.123977304766385,0.11587925941792321,1.527916095093886,-0.4544599998098988,-3.0173300764889035,10.484242912428806,2.8499984741210938,-2.0556150805485203,-1.130002975463853,-4.660084608758581,2.400078657830875,-2.8950437921112098,0.6350378411835038,2.3500045776367102,50.99990844726591,5.118381157163469,1.7650408166473632,10,-0.09999465942384234,1.9000053405761577,-0.39999771118165484,-3.774997711181655,-3.000000000000014,2,-0.04380741542512623,1.217391737017549,91.0,-4.999976524995056,92.5,1.7499895096225762,93.0999984741211,-0.04380741542512623
2530,2009-10-15,89.80000305175781,92.9000015258789,89.5,92.5500030517578,425107.0,-0.028664077706438196,-1.0298479589698741,-2.2916724946911606,41.11842930812421,38.65375740556422,2.609141901689455,3.7852281969340993,2.3213958522520954,-0.44052252203373143,9.01099933041605,3.4000015258789062,-2.034860358653617,-3.407497024536127,-6.878773618761926,0.06377956968967169,-5.1431353216490265,-1.6718587274232277,4.9019984741211005,5.940650900268028,-41.714900603646726,1.7356382971128972,10,2.3999977111816406,4.349998474121094,3.0249977111816406,-0.3500022888183594,-0.850006103515625,3,-0.0055679285412920665,-3.3333418104599266,92.4499969482422,1.217391737017549,91.0,-4.999976524995056,92.5,-0.0055679285412920665
2531,2009-10-16,90.0,91.9000015258789,88.5999984741211,90.8499984741211,437401.0,0.0022271374325779636,1.2372867328914325,0.30909035422585385,40.13378745676246,39.23907649911297,2.5871513448687153,3.148067986780461,2.2441203621979184,-0.683746641234336,7.561581889055918,3.3000030517578125,-2.011322813596095,-2.827500152587888,-5.917122217497067,0.262121912321291,-4.372311185042477,-1.2826891201332984,4.493921464843751,23.931656257213636,-23.557676594045798,1.544811032454592,10,1.75,3.375,2.825000762939453,-0.5499992370605469,0.75,4,0.0,-1.0298479589698741,89.80000305175781,-3.3333418104599266,92.4499969482422,1.217391737017549,91.0,0.0
2532,2009-10-19,90.3499984741211,91.4499969482422,89.19999694824219,90.0,186440.0,0.0038888719346787948,-1.3076868903834789,-0.4117636499088959,37.19297024534543,39.282411010983736,2.0708432726853516,2.5009997238769017,1.944457801422871,-1.094536442777411,7.226800380059929,2.250000000000014,-1.9016611168012787,-2.2075016021728544,-5.162653741050349,0.74765053670464,-3.6850776716116087,-0.7299255327341001,3.7902876112792967,33.33333333333333,-10.978692728154286,1.4775760694387503,10,1.4000015258789062,3.0250015258789062,2.4750022888183594,-0.8999977111816406,-0.6999969482421875,0,0.006640824396836775,1.2372867328914325,90.0,-1.0298479589698741,89.80000305175781,-3.3333418104599266,92.4499969482422,0.006640824396836775
2533,2009-10-20,89.5999984741211,91.1999969482422,89.1500015258789,90.9000015258789,243066.0,-0.008301051606711685,1.1578968502545643,-3.7143106267029973,37.857130790236795,39.47873218452628,2.477862686024068,2.9950095863386395,2.808039794769641,-0.4238782012240847,6.982758885486465,2.0499954223632955,-1.584971007357467,-2.6975013732910185,-5.735762078299828,0.34075933171779127,-4.216631725795423,-1.1783710207866136,4.207870354602534,19.047619047619047,-23.530991379872614,1.5191303525044029,10,2.1500015258789062,3.7750015258789062,3.3625011444091797,-0.14999771118164062,-0.04999542236328125,1,0.010044660058101007,-1.3076868903834789,90.3499984741211,1.2372867328914325,90.0,-1.0298479589698741,89.80000305175781,0.010044660058101007
2534,2009-10-21,89.8499984741211,90.5,88.19999694824219,89.19999694824219,279642.0,0.0027901786189450384,1.3589719512815397,-0.5,40.217371473684445,39.93730232289632,1.841473090580763,2.4948812260278572,2.6268999944822014,-0.7142505337713487,7.075786073052736,2.3000030517578125,-1.5049970900108036,-2.207501220703122,-5.22155185731657,0.8065494159103253,-3.7145265390098388,-0.7004759023964056,3.645398133326381,35.106381251836325,-7.2932083779328565,1.5070253183067202,10,1.5250015258789062,3.325000762939453,3.6000022888183594,-0.3999977111816406,-2.7999954223632812,2,0.01446859291970104,1.1578968502545643,89.5999984741211,-1.3076868903834789,90.3499984741211,1.2372867328914325,90.0,0.01446859291970104
2535,2009-10-22,88.80000305175781,89.44999694824219,88.19999694824219,89.1500015258789,174167.0,-0.011686092823537497,1.631608535380711,-0.5384579269223094,43.023266129533084,40.36392367308868,2.3377995152236934,3.3711808443750897,3.726914845886512,0.2920503970095183,8.024643648035681,1.6500015258789062,-1.5366777895039974,-3.037496948242193,-6.329892268286926,0.2548983718025397,-4.68369460826456,-1.3912992882198267,4.271761582953246,16.216361113230384,-28.584982113167648,1.6461976600223651,10,2.524993896484375,4.374996185302734,5.099996566772461,0.6499977111816406,-1.9500045776367188,3,0.007319750834980487,1.3589719512815397,89.8499984741211,1.1578968502545643,89.5999984741211,-1.3076868903834789,90.3499984741211,0.007319750834980487
2536,2009-10-23,88.69999694824219,90.3499984741211,88.6500015258789,89.8499984741211,342287.0,-0.0011261948207066386,-1.720011718821526,3.2857329700272477,31.01846880704406,39.328628088740714,1.9534554507034585,3.343317080361345,3.8848690713288363,0.3114107985956167,8.567480993839773,1.6999969482421875,-1.5900190677420767,-2.947502899169919,-6.506698135574709,0.6116923372348708,-4.727100517372307,-1.1679052809675312,3.982026271551362,15.384615384615316,-27.415649240024287,1.7795976182023925,10,2.325000762939453,4.450000762939453,6.037502288818359,0.7500038146972656,-3.1999969482421875,4,0.002818489386711809,1.631608535380711,88.80000305175781,1.3589719512815397,89.8499984741211,1.1578968502545643,89.5999984741211,0.002818489386711809
2537,2009-10-26,86.4000015258789,89.44999694824219,86.05000305175781,88.8499984741211,203624.0,-0.025930050749667588,-1.158730466290121,2.130429302143525,21.686741081413956,37.71310851254435,3.684650195131752,5.40453647658974,6.286592812159313,2.570855756777661,9.056238128062782,3.399993896484375,-1.7551120030490353,-4.919998550415045,-9.12192802968741,-0.7180690711426791,-7.0209632900512275,-2.819033810778862,5.9234595921905395,6.796094930520559,-32.14089436411369,2.1009647396361837,10,3.549999237060547,5.674999237060547,8.349998474121094,3.049999237060547,1.5,0,0.05034720367242307,-1.720011718821526,88.69999694824219,1.631608535380711,88.80000305175781,1.3589719512815397,89.8499984741211,0.05034720367242307
2538,2009-10-27,86.9000015258789,88.4000015258789,86.4000015258789,87.19999694824219,189047.0,0.005787036934834289,-2.07693391160435,0.1224472636908877,24.124473882797048,35.15251546388238,2.8406262144933976,4.580177591462316,5.833364498150203,2.04158295058852,10.090966961590663,2.0,-1.9491087836523633,-4.064998626708984,-8.506442028522315,0.37644477510434626,-6.28572032761565,-1.844276925802319,4.7961137855593705,19.101102405404017,-14.908094128172404,2.2207217009066644,10,2.575000762939453,4.474998474121094,7.849998474121094,2.549999237060547,-0.34999847412109375,1,0.03164556906458804,-1.158730466290121,86.4000015258789,-1.720011718821526,88.69999694824219,1.631608535380711,88.80000305175781,0.03164556906458804
2539,2009-10-28,83.6500015258789,88.0,82.4000015258789,87.80000305175781,450967.0,-0.03739930889451304,1.4615402673141318,13.833549502810204,17.46028593545192,32.523832866918795,5.264714643625922,7.477140314462758,9.120737414779455,5.232735820424011,11.533830145132665,5.599998474121094,-2.2374938752734153,-6.847498703002927,-12.251149506734237,-1.443847899271617,-9.549324104868575,-4.145673301137279,7.48150255959132,15.723276475928532,-11.905780929186026,2.7018254018656522,10,3.5,5.375,11.07499885559082,5.799999237060547,2.5499954223632812,2,0.0705319954364092,-2.07693391160435,86.9000015258789,-1.158730466290121,86.4000015258789,-1.720011718821526,88.69999694824219,0.0705319954364092
2540,2009-10-29,84.1500015258789,85.19999694824219,82.25,83.05000305175781,216428.0,0.0059772862029812135,-1.1851792198250894,-0.2650597758245718,21.035574254590045,30.401809177788532,4.334832433717864,6.656867807225495,8.609886556188286,4.667416757654124,13.066902506067684,2.9499969482421875,-2.3543362537292296,-5.9274986267089815,-11.931836009952718,0.07683875653475525,-8.929667318330843,-2.9253299350871202,5.9337222524403614,23.456813380265107,0.2288306007802312,3.0021686916218653,10,2.6999969482421875,4.799999237060547,10.299999237060547,7.024997711181641,2.3499984741210938,3,0.03446228726433298,1.4615402673141318,83.6500015258789,-2.07693391160435,86.9000015258789,-1.158730466290121,86.4000015258789,0.03446228726433298
2541,2009-10-30,83.0999984741211,86.25,82.69999694824219,85.19999694824219,322575.0,-0.012477754399504049,-1.4482766785316843,-1.9090921701496057,20.440221243035822,28.540392621976352,4.80884107588534,7.500747493038929,9.59309275666483,5.641340110912779,13.98247189778597,3.5500030517578125,-2.8278325124555863,-6.602501678466794,-13.3591334363947,0.1541300794611118,-9.98081755743074,-3.2241857995028482,5.887003975233483,11.805539366632829,-11.029105965707338,3.3783158789639507,10,3.625,5.850002288818359,11.075002670288086,8.10000228881836,4.400001525878906,4,0.04512635461922199,-1.1851792198250894,84.1500015258789,1.4615402673141318,83.6500015258789,-2.07693391160435,86.9000015258789,0.04512635461922199
2542,2009-11-02,83.9000015258789,84.30000305175781,82.5999984741211,83.30000305175781,200269.0,0.009626992376022159,1.4285753211154162,-0.2857137667074779,26.64472544951977,27.294569806341123,3.349974236715795,6.324027674699323,8.684242876523498,4.790692589660239,15.644644205509112,1.7000045776367188,-3.0063160079345863,-5.357498550415045,-12.420542625446146,1.7055455246160562,-8.889020587930602,-1.8259765128994871,4.143820580566029,26.829286447097296,3.728407166683944,3.531522037515553,11,2.4749984741210938,5.049999237060547,10.024999618530273,7.299999237060547,2.4499969482421875,0,0.01907030327797532,-1.4482766785316843,83.0999984741211,-1.1851792198250894,84.1500015258789,1.4615402673141318,83.6500015258789,0.01907030327797532
2543,2009-11-03,83.05000305175781,83.5999984741211,82.5,82.80000305175781,176989.0,-0.010131090091326289,-1.588213118874089,0.4166677263074908,17.808219893919983,24.804664075256184,3.5460521032492096,6.698364298432267,9.408437542562496,5.6021535811997865,17.0384397224572,1.4000015258789062,-3.2374532246764005,-5.687497329711917,-12.978577760278213,1.6035831008543795,-9.333037544995065,-2.0419571144287687,4.182683959784825,13.913096552309783,-5.424986327364477,3.6455402152831478,11,3.2499961853027344,5.899997711181641,10.637496948242188,8.14999771118164,2.399993896484375,1,0.0583985345683673,1.4285753211154162,83.9000015258789,-1.4482766785316843,83.0999984741211,-1.1851792198250894,84.1500015258789,0.0583985345683673
2544,2009-11-04,83.05000305175781,84.19999694824219,82.5999984741211,83.94999694824219,176620.0,0.0,1.2857220708446866,-3.5999755859375,21.75731496319375,22.44178061232959,2.7714857101219224,6.188695087330359,9.323561322731138,5.6574310603097615,18.384512011769754,1.5999984741210938,-3.491048524461519,-5.162497329711911,-12.50644219946885,2.1814475400450277,-8.83446976459038,-1.4905248948334417,3.485107778168853,20.000076293945312,-0.990032202123821,3.6719724348784686,11,3.2499961853027344,5.899997711181641,10.637496948242188,8.14999771118164,1.5999984741210938,2,0.04214328562780123,-1.588213118874089,83.05000305175781,1.4285753211154162,83.9000015258789,-1.4482766785316843,83.0999984741211,0.04214328562780123
2545,2009-11-05,83.30000305175781,84.75,82.05000305175781,82.25,369894.0,0.0030102346877001196,-2.724141559767224,-1.1666779695500322,22.083346048990876,21.448989194768128,1.8542601791161673,5.379671038190452,9.014018601778261,5.468715252289897,19.507162090696372,2.6999969482421875,-3.7388215594812237,-4.382497406005854,-11.525417523183975,2.760422711172268,-7.953957464594922,-0.8110373474167858,2.635192261979114,29.76192638718842,8.766178661849889,3.5714600585890626,11,2.4499969482421875,5.1999969482421875,10.374996185302734,7.899997711181641,1.2999954223632812,3,0.03481385102330048,1.2857220708446866,83.05000305175781,-1.588213118874089,83.05000305175781,1.4285753211154162,83.9000015258789,0.03481385102330048
2546,2009-11-06,83.94999694824219,85.3499984741211,82.1500015258789,84.0,278432.0,0.007803047691132825,1.3272705078125,-0.04762181564529958,23.98372395227595,21.704209513752794,0.5136352852930344,4.2256877075679,8.299523859137793,4.817345423899141,21.00872278493067,3.1999969482421875,-4.075595359242897,-3.275003433227539,-10.122936403678793,3.5729295372237146,-6.698969918453173,0.1489630519980949,-1.899993896484375,57.57565248753286,36.56498056498068,3.423966485225627,11,1.2750053405761719,4.525005340576172,9.72500228881836,7.250003814697266,1.5500030517578125,4,0.03037526080352304,-2.724141559767224,83.30000305175781,1.2857220708446866,83.05000305175781,-1.588213118874089,83.05000305175781,0.03037526080352304
2547,2009-11-09,87.44999694824219,87.94999694824219,84.0,85.5,322932.0,0.0416914845411831,1.677966803047623,-38.99755874275252,42.857135615190465,23.78561637290762,-3.1533702091016096,0.34567894228024443,4.804989623669812,1.39538625406081,22.13014618683099,4.0,-4.343012938935573,0.4774967193603459,-5.908297700747724,6.863291139468416,-2.715400490693682,3.6703939294143737,-5.399993896484375,91.52541496190472,67.36379630882809,3.192897210054033,11,-2.4249954223632812,1.0250053405761719,5.7375030517578125,3.7500038146972656,-1.1999969482421875,0,0.0005717902058637314,1.3272705078125,83.94999694824219,-2.724141559767224,83.30000305175781,1.2857220708446866,83.05000305175781,0.0005717902058637314
2548,2009-11-10,89.55000305175781,90.25,88.0,88.0,458977.0,0.02401379275928983,-1.9032200903712309,0.7948746038577409,49.11243965894353,27.30252234218446,-5.406492903436288,-1.9695046280401414,2.767202152408146,-0.6231555651963276,22.267833872977402,2.8000030517578125,-4.434553444702232,2.650002670288089,-3.5741421853447264,8.874147525920904,-0.4620697575283259,5.7620750981045035,-7.400001525878906,91.46344867369439,65.84890996531888,3.112072427816408,11,-3.4000015258789062,-1.0750007629394531,3.374998092651367,1.6499977111816406,1.9999999999999858,1,-0.03573427658944006,1.677966803047623,87.44999694824219,1.3272705078125,83.94999694824219,-2.724141559767224,83.30000305175781,-0.03573427658944006
2549,2009-11-11,88.4000015258789,90.1999969482422,88.0,89.8499984741211,227287.0,-0.012842004318126432,1.0465145987991515,-0.9354800602474872,48.82352545187313,30.390072475215916,-3.924555030964825,-1.200000299673036,3.964118262831647,0.5681206895563378,23.045632488888813,2.1999969482422017,-4.205234187337481,1.702500915527338,-4.003309964056868,7.408311795111544,-1.150404524264772,4.555406355319448,-5.764000091552731,77.43903460210831,48.54398152745015,2.8529054397921048,11,-2.25,0.07500076293945312,4.524999618530273,2.799999237060547,4.4499969482421875,2,-0.03337109193118182,-1.9032200903712309,89.55000305175781,1.677966803047623,87.44999694824219,1.3272705078125,83.94999694824219,-0.03337109193118182
2550,2009-11-12,89.30000305175781,90.25,88.9000015258789,88.9000015258789,234613.0,0.010181012560451563,-5.749966621526254,-0.27586370189525083,51.68541011417515,33.86176012756473,-4.489302202258344,-2.2549960165603835,3.085383036508972,-0.2865503037903636,23.251282737935025,1.8499984741210938,-4.01163808255879,2.62750244140625,-3.0252065892147755,8.280211472027275,-0.19885207390426274,5.453856956716763,-6.207161703491209,88.27164040490429,55.28541843165286,2.82635451531051,11,-3.1500015258789062,-0.8250007629394531,3.624998092651367,1.8999977111816406,2.3499984741210938,3,-0.05207168384063532,1.0465145987991515,88.4000015258789,-1.9032200903712309,89.55000305175781,1.677966803047623,87.44999694824219,-0.05207168384063532
2551,2009-11-13,90.0,90.6500015258789,88.55000305175781,90.5999984741211,332775.0,0.007838711358570505,4.9999564037449185,-1.4999904632932155,61.111103261942,37.69135766227831,-4.5903254929187085,-3.114684456470542,2.3120633834575983,-0.9350893763674151,23.23031861065869,2.0999984741210938,-3.3090270782772393,3.3274993896484375,-2.325209640972588,8.980208420269463,0.5011448743379248,6.15385390495895,-6.477729132629392,90.2255432070296,51.698800431504694,2.82635451531051,11,-3.6499977111816406,-1.6999969482421875,3.4125022888183594,1.2000007629394531,2.5999984741210938,4,-0.06000001695421009,-5.749966621526254,89.30000305175781,1.0465145987991515,88.4000015258789,-1.9032200903712309,89.55000305175781,-0.06000001695421009
2552,2009-11-16,90.9499969482422,91.0,89.6500015258789,90.0,235036.0,0.01055552164713558,1.5714181913301266,-1.5833322736925328,62.16214730091294,42.61957181861086,-4.956323196259746,-4.234532985741325,1.2273476945732398,-1.8603144343073126,23.260061541256604,1.3499984741210938,-2.6534747256829974,4.247496414184582,-1.4930757478783647,9.988068576247528,1.3772103331531156,7.117782495216048,-6.85750762819093,98.33323160807339,54.98023653757798,2.8702860810314705,11,-4.4249954223632955,-2.6999969482422017,2.5875053405761577,0.2500038146972514,1.6000061035155966,0,-0.05992300309084875,4.9999564037449185,90.0,-5.749966621526254,89.30000305175781,1.0465145987991515,88.4000015258789,-0.05992300309084875
2553,2009-11-17,90.5,91.1999969482422,90.3000030517578,90.9000015258789,188990.0,-0.004947740113705357,-1.2499976158005577,-0.42105559035640805,74.72923909313201,48.50534116638178,-3.7307362345683117,-3.914343471689236,1.5120528433369884,-1.3783305520717022,23.304201303094292,0.8999938964844034,-1.847634836074107,3.7524993896484347,-2.096788633532867,9.601787412829736,0.8278553780577766,6.677143401239093,-5.7167596119538615,78.12507450587668,29.98508087425151,2.9246440115906527,11,-3.875,-2.549999237060547,3.0375022888183594,0.7000007629394531,1.5,1,-0.046961325966850875,1.5714181913301266,90.9499969482422,4.9999564037449185,90.0,-5.749966621526254,89.30000305175781,-0.046961325966850875
2554,2009-11-18,91.1500015258789,91.9000015258789,90.75,90.9000015258789,203348.0,0.0071823373025292625,-3.181800527118879,-0.6249976158233039,74.99999999999994,54.384969383160566,-3.4765145613419293,-4.703088163945381,0.6461000202200182,-1.9946357757947055,23.125419335715673,1.4000015258789062,-1.1697447739689864,4.337500762939456,-1.6833285245105287,10.35833005038944,1.3270861192144565,7.347915406664455,-5.596750350609241,77.61193010104967,25.261202064247456,3.010414643724993,11,-4.125,-3.200000762939453,2.2124996185302734,0.7999992370605469,1.5499954223632955,2,0.004388387484177025,-1.2499976158005577,90.5,1.5714181913301266,90.9499969482422,4.9999564037449185,90.0,0.004388387484177025
2555,2009-11-19,89.44999694824219,91.1500015258789,89.0,91.1500015258789,115928.0,-0.018650625882371097,1.529406748854472,-6.800018310546875,71.67234748373215,59.68370533110014,-0.9078627921416711,-3.111414733819231,2.17203448759372,-0.23455216354767572,22.617372596133507,2.1500015258789062,-0.2645704153952977,2.604996490478513,-3.467797480080563,8.677790461037588,-0.43140049480102505,5.641393475758051,-3.008200723887228,26.865501684161142,-29.34929057899824,3.0363969852795365,11,-1.4999961853027344,-1.9749946594238281,3.900005340576172,3.0750045776367188,2.8000030517578125,3,0.038010079842107025,-3.181800527118879,91.1500015258789,-1.2499976158005577,90.5,1.5714181913301266,90.9499969482422,0.038010079842107025
2556,2009-11-20,88.94999694824219,90.4499969482422,88.0,90.0999984741211,171494.0,-0.005589715115242644,1.6486475340539084,0.6764696642626659,67.5958047363924,62.43244634456703,0.42015844644704714,-2.7317850895020825,2.4772821618618934,0.33440628505789505,22.56446418574183,2.4499969482422017,0.5325956286159368,2.09249649047851,-3.9973794850508853,8.182372466007905,-0.9524414972861877,5.1374344782432075,-1.744051981673877,24.358886578335266,-34.10349165725942,3.0449379877646954,11,1.0000038146972656,-1.9749946594238281,4.225004196166992,3.5750045776367188,2.1500015258789062,4,0.030354184039014465,1.529406748854472,89.44999694824219,-3.181800527118879,91.1500015258789,-1.2499976158005577,90.5,0.030354184039014465
2557,2009-11-23,90.75,91.0,89.55000305175781,89.55000305175781,126538.0,0.020236122692676384,-1.4166677263074907,-1.0434742226320712,75.16338370062456,65.32699568253159,-0.963873213593061,-4.415576628925294,0.5252177953337025,-1.3527386047612282,21.55146453696496,2.0500030517578125,1.422863671013502,3.674999618530279,-2.6521752347631917,10.00217447182375,0.5114121918835508,6.838587045177007,-2.8868871151282036,70.51279292461966,6.150223627044127,3.1635874266467323,11,-0.7999992370605469,-3.7749977111816406,1.8125,1.7750015258789062,3.6399993896484375,0,0.020385658117036742,1.6486475340539084,88.94999694824219,1.529406748854472,89.44999694824219,-3.181800527118879,91.1500015258789,0.020385658117036742
2558,2009-11-24,89.6500015258789,91.1999969482422,89.4000015258789,90.0,97221.0,-0.012121195307119526,-3.2352909497267213,-0.2916661368462546,70.12194469526848,67.69348670957552,0.16964136493984938,-3.266464962191975,1.4298355176614734,-0.13475397678223544,20.517350246202753,1.7999954223632955,2.2935877037912604,2.4375011444091825,-3.992351993128807,8.867354281947172,-0.7774254243598051,5.65242771317817,-1.6500015258789062,42.30771487985665,-26.52354050960605,3.2149265687689925,11,0.2999992370605469,-2.674999237060547,2.9124984741210938,2.875,3.8499984741210938,1,0.03234803654790519,-1.4166677263074907,90.75,1.6486475340539084,88.94999694824219,1.529406748854472,89.44999694824219,0.03234803654790519
2559,2009-11-25,89.55000305175781,90.5999984741211,89.0999984741211,89.94999694824219,87523.0,-0.0011154319288241288,-1.3076868903834642,1.1428446866485014,69.2307692307692,69.64297105586374,0.5027970948047198,-2.847797846696153,1.3212034408539353,0.08065348084880952,18.29158676280085,1.5,2.688142373830104,2.0425025939941435,-4.238820158859525,8.323825346847812,-1.0981587824326908,5.183163970420978,-1.0040028381347668,48.43764156116613,-24.28903281308584,3.1406613764268374,11,0.3999977111816406,-2.575000762939453,3.0124969482421875,3.2499961853027344,4.099998474121094,2,0.02735898229759015,-3.2352909497267213,89.6500015258789,-1.4166677263074907,90.75,1.6486475340539084,88.94999694824219,0.02735898229759015
2560,2009-11-26,87.05000305175781,89.55000305175781,86.5999984741211,89.55000305175781,170333.0,-0.027917363649391014,1.360003662109375,6.250095368886854,58.563549884421015,69.35990956947252,2.9615042106638896,-0.1258497469503368,3.57116168121766,2.6795033600970726,16.30672582041662,2.9500045776367188,2.7651196084256355,-0.6024974822998104,-6.688327929504652,5.483332964905031,-3.645412705902231,2.4404177413026105,4.849998474121094,9.78271145454452,-62.181146375453714,3.042915223602423,11,2.1999969482421875,-0.07500076293945312,5.224996566772461,5.749996185302734,6.099998474121094,3,0.06490515449063272,-1.3076868903834642,89.55000305175781,-3.2352909497267213,89.6500015258789,-1.4166677263074907,90.75,0.06490515449063272
2561,2009-11-27,86.8499984741211,87.44999694824219,85.30000305175781,85.30000305175781,169083.0,-0.0022975826608276906,-1.7741938659486811,-0.6199981689453125,47.97297959086886,67.78333537946762,2.9811957663210507,0.389468371710052,3.5023618859325296,3.010931047226606,14.96635840275838,2.149993896484375,2.933286634954243,-0.9900020599365291,-6.705041087349841,4.7250369674767825,-3.847521573643178,1.8675174537701196,4.944002990722652,26.271136030952036,-41.433012312070474,2.8575195137066527,11,1.7500038146972656,0.12500381469726562,5.399999618530273,5.950000762939453,9.150001525878906,4,0.06217618446461981,1.360003662109375,87.05000305175781,-1.3076868903834642,89.55000305175781,-3.2352909497267213,89.6500015258789,0.06217618446461981
2562,2009-11-30,85.5,88.5999984741211,84.75,87.80000305175781,257110.0,-0.015544024154742542,-1.0263133590590956,-1.4838773189736219,35.58718088231623,63.434217800488085,3.885404034193968,1.9662936142701284,4.621966827889565,4.4203712817189,13.314662557223688,3.8499984741210938,2.9407742857438848,-2.4200004577636776,-7.944433235737165,3.10443232020981,-5.182216846750421,0.34221593122306615,6.034241528320308,11.627912478383347,-50.878542334922216,2.7622163889867473,11,2.825000762939453,1.4750022888183594,6.587497711181641,7.299999237060547,10.129997253417955,0,0.0654970581768548,-1.7741938659486811,86.8499984741211,1.360003662109375,87.05000305175781,-1.3076868903834642,89.55000305175781,0.0654970581768548
2563,2009-12-01,87.9000015258789,88.30000305175781,86.9000015258789,87.0,267370.0,0.028070193285133493,-1.5454608507480285,-0.3913044920488546,48.366013397812516,60.47488595580059,1.204470390188959,-0.05452356851239415,2.0453357083865455,2.0951692786576075,11.545395549008235,2.8000030517578125,2.7573826673689155,-0.2624988555908203,-5.290302586110386,4.765304874928745,-2.776400720850603,2.2514030096689623,3.2271855107421885,53.846193974472165,-6.491670790231986,2.5139018652597844,12,0.0749969482421875,-0.9249992370605469,3.112499237060547,4.575000762939453,7.209999084472656,1,0.07383387657688245,-1.0263133590590956,85.5,-1.7741938659486811,86.8499984741211,1.360003662109375,87.05000305175781,0.07383387657688245
2564,2009-12-02,86.55000305175781,88.25,86.30000305175781,88.25,285657.0,-0.015358344148875047,1.2941181750455522,-1.8888822955961515,41.26984126984128,57.096829709812724,2.0487912711254808,1.6560363596282315,3.2042115064289476,3.4737570142148257,10.119366921843087,1.9499969482421875,2.419474412136026,-1.7874973297119112,-6.281337976805659,2.7063433173818368,-4.034417653258785,0.45942299383496277,4.194552762666021,37.50003973640459,-18.506945826235608,2.246920323546876,12,1.4249954223632812,0.4249992370605469,3.874998092651367,5.924999237060547,8.699996948242188,2,0.08030036629907467,-1.5454608507480285,87.9000015258789,-1.0263133590590956,85.5,-1.7741938659486811,86.8499984741211,0.08030036629907467
2565,2009-12-03,86.19999694824219,87.8499984741211,85.5,87.8499984741211,255138.0,-0.004043975634597241,1.84848036473096,0.9705908752277603,37.66233508875361,53.77088863785285,2.1113324270471736,2.3551943847421626,3.401832429972984,3.849808948414079,9.047618474755025,2.3499984741210938,1.8988427787551814,-2.282503128051758,-6.248049780942836,1.68304352483932,-4.265276454497297,-0.29972980160621887,4.184885517316218,37.66227332267199,-13.437296150063084,1.982773326445537,12,1.7750015258789062,0.7750053405761719,1.8875045776367188,4.450004577636719,9.340003967285156,3,0.08642697031775981,1.2941181750455522,86.55000305175781,-1.5454608507480285,87.9000015258789,-1.0263133590590956,85.5,0.08642697031775981
2566,2009-12-04,86.5,86.9000015258789,85.8499984741211,86.55000305175781,218337.0,0.003480313948710956,1.8000081380208333,0.03030485182804748,34.915280187284594,49.298877136370635,1.5949787331904872,2.377944842568155,2.9723548539994766,3.5682803879982714,8.26246771458283,1.0500030517578125,1.2846441185076571,-2.1100002288818303,-5.597059233581518,1.3770587758178578,-3.8535297312316743,-0.3664707265319862,3.5467895176249016,45.454563469651845,0.316113595906792,1.7435295023498436,12,1.4749984741210938,0.4750022888183594,1.3999996185302734,4.075000762939453,9.099998474121094,4,0.0768786303569815,1.84848036473096,86.19999694824219,1.2941181750455522,86.55000305175781,-1.5454608507480285,87.9000015258789,0.0768786303569815
2567,2009-12-07,87.5,87.5,85.9000015258789,86.5999984741211,113703.0,0.011560693641618602,2.5555461365659307,-17.998931949954226,40.19609016437585,45.97378218849368,0.09553069867408226,1.4565616957161325,1.8373239668281371,2.584773812879888,8.630248252785883,1.5999984741210938,0.8240396366966394,-1.1125003814697294,-4.596127507189351,2.3711267442498922,-2.854313944329533,0.6293131813900743,2.228982146567404,71.42849357769168,29.204250054521708,1.7418135628598095,12,0.17499923706054688,-0.5249977111816406,0.33749961853027344,3.075000762939453,7.5800018310546875,0,0.0971428571428572,1.8000081380208333,86.5,1.84848036473096,86.19999694824219,1.2941181750455522,86.55000305175781,0.0971428571428572
2568,2009-12-08,86.3499984741211,87.69999694824219,85.55000305175781,86.69999694824219,152297.0,-0.01314287458147323,-1.205134023764716,-0.38888653414148266,34.81013452828185,42.149267221550645,0.8137765669280981,2.481776866344191,2.8022975274138986,3.7359670248510213,9.144215806215854,2.149993896484375,0.426097711477766,-2.102501678466794,-5.697011451838279,1.4920080949046906,-3.899756565152529,-0.30524679178105885,3.0802447436522726,30.90903542258523,-6.556395685608084,1.7972548866857412,12,0.8000030517578125,0.6250038146972656,1.3125019073486328,4.225002288818359,7.840003967285142,1,0.1074695882256218,2.5555461365659307,87.5,1.8000081380208333,86.5,1.84848036473096,86.19999694824219,0.1074695882256218
2569,2009-12-09,85.44999694824219,87.25,84.55000305175781,86.30000305175781,308788.0,-0.010422716175827573,-1.037738239189267,2.428599455040872,36.66668023002093,39.71628170439508,1.1968972558670288,3.319639369524282,3.5352360369118543,4.6351323729238345,9.835019617066534,2.6999969482421875,-0.33408696170674546,-2.8550029754638615,-6.692478035214705,0.9824720842869823,-4.773740505339276,-0.9362654455884467,3.6994316764647834,27.272580149212665,-11.057226701216784,1.9187375298754197,12,1.1250038146972656,1.5250053405761719,2.1750030517578125,5.125003814697266,5.370002746582031,2,0.11304861330727167,-1.205134023764716,86.3499984741211,2.5555461365659307,87.5,1.8000081380208333,86.5,0.11304861330727167
2570,2009-12-10,84.6500015258789,85.80000305175781,84.19999694824219,85.05000305175781,238709.0,-0.009362146880448008,-1.4615276269843598,0.4705866513481492,35.94773718798666,38.38014365963039,1.8111079896678888,3.9562452573266,4.169934914809502,5.437614768446025,10.59307917672295,1.600006103515625,-1.016905841235257,-3.4224983215331974,-7.558027990816939,0.7130313477505439,-5.490263156175075,-1.3547334868913197,4.131473052992135,12.857273646763392,-26.114514243670552,2.067764834641871,12,1.7499961853027344,2.325000762939453,2.9749984741210938,5.924999237060547,6.0800018310546875,3,0.12522148001238365,-1.037738239189267,85.44999694824219,-1.205134023764716,86.3499984741211,2.5555461365659307,87.5,0.12522148001238365
2571,2009-12-11,84.5999984741211,85.69999694824219,84.5,84.69999694824219,229405.0,-0.0005907034950557444,-7.000101726812645,0.2499952316466078,27.306285321112796,37.46004415283001,1.6856482754961917,3.774470003733825,4.113516419318245,5.490637560643137,11.224055884329317,1.1999969482421875,-1.7236034255814445,-3.2025012969970703,-7.509713973465182,1.1047113794710413,-5.356107635231126,-1.0488949587630145,3.723328341687065,11.428615025111608,-22.58047921939586,2.1536063382340593,12,1.6500015258789062,2.4250030517578125,2.5250015258789062,5.875003814697266,5.599998474121108,4,0.12931445199437874,-1.4615276269843598,84.6500015258789,-1.037738239189267,85.44999694824219,-1.205134023764716,86.3499984741211,0.12931445199437874
2572,2009-12-14,85.5,86.44999694824219,84.94999694824219,85.0,188975.0,0.010638316100610945,-3.999949137887188,-5.0000762951094835,34.456939112922356,35.91459145450887,0.8779752239923653,2.577377015805638,3.0444336867954576,4.592533013319212,11.560376950270134,1.8499984741210938,-2.0631441310335674,-2.0299999237060575,-6.18570692722632,2.1257070798142053,-4.107853425466189,0.047853578054073864,2.410993829051563,37.1429443359375,4.01075083766451,2.077853501760132,12,0.7249984741210938,2.450000762939453,1.3500022888183594,4.975002288818359,4.6100006103515625,0,0.11812863712422339,-7.000101726812645,84.5999984741211,-1.4615276269843598,84.6500015258789,-1.037738239189267,85.44999694824219,0.11812863712422339
2573,2009-12-15,86.25,86.9000015258789,85.5999984741211,85.5999984741211,453069.0,0.00877192982456143,-3.0,1.3000030517578125,38.214287660557716,35.57508549792182,-0.14604996923320357,1.573317135683709,2.1096270055232935,3.9054938904793914,11.723491917174133,1.4000015258789062,-2.1548268062477405,-1.0674999237060518,-5.013087803918097,2.8780879565059934,-3.0402938638120816,0.9052940163999779,1.289894140970631,67.2131475598469,34.52916558901403,1.9727939401060242,12,-0.22500228881835938,1.7999992370605469,0.5000019073486328,4.225002288818359,3.8000030517578125,1,0.10237683282382237,-3.999949137887188,85.5,-7.000101726812645,84.5999984741211,-1.4615276269843598,84.6500015258789,0.10237683282382237
2574,2009-12-16,91.5500030517578,91.5500030517578,86.5,86.5,615577.0,0.061449310745018026,1.0000000000000056,7.769217225958639,63.39284254581715,38.43403077092888,-5.210115206240999,-3.894874540728864,-3.320630531289723,-1.2889128782903896,11.614394680366452,5.300003051757798,-1.7917518246634359,4.212503051757793,0.181976984238176,8.24302911927741,2.1972400179979843,6.227766085517601,-7.350006103515611,100.0,61.75807222430331,2.0152630337598088,12,-3.6750030517577983,-3.5000038146972514,-4.2375011444091655,-1.075000762939439,-0.530006408691392,2,0.028836693628026655,-3.0,86.25,-3.999949137887188,85.5,-7.000101726812645,84.5999984741211,0.028836693628026655
2575,2009-12-17,92.8499984741211,92.9000015258789,88.80000305175781,91.5500030517578,509922.0,0.014199840295235688,4.857134293546085,0.25742468054762757,66.75976796423137,41.97230719058963,-6.110155150617558,-5.193356180537904,-4.74974316682983,-2.485059122596752,12.591133409634486,4.099998474121094,-1.7772586891642845,5.342498397827143,0.6969252393394214,9.988071556314864,3.019711818583275,7.6652849770710105,-8.503001403808597,99.40472568244468,57.184552226836104,2.322786579243861,12,-4.299999237060547,-4.299999237060547,-5.537496566772461,-2.3749961853027344,-3.4499969482421875,3,-0.021863207459962064,1.0000000000000056,91.5500030517578,-3.0,86.25,-3.999949137887188,85.5,-0.021863207459962064
2576,2009-12-18,91.6500015258789,92.9000015258789,90.75,92.8499984741211,383541.0,-0.012924038427169715,2.307686890383464,-0.923077825967019,67.32394051395877,44.98651278498773,-4.584963673455633,-3.985024539595031,-3.6696791831171254,-1.1879350288083117,13.653481920301564,2.1500015258789062,-1.5367724782612555,4.007501220703119,-0.960320120263205,8.975322561669444,1.52359055021995,6.491411891186289,-6.960884277343752,84.27673861325518,36.60939051085046,2.483910670483165,12,-3.1000022888183594,-3.1000022888183594,-4.337499618530273,-1.1749992370605469,-4.0800018310546875,4,-0.010038168615693177,4.857134293546085,92.8499984741211,1.0000000000000056,91.5500030517578,-3.0,86.25,-0.010038168615693177
2577,2009-12-21,92.5999984741211,93.4000015258789,91.6500015258789,91.6500015258789,280101.0,0.010365487533286588,-2.6842223614256575,-0.7916661368462546,64.41716585364483,48.27618293225028,-5.291952354824701,-5.0481386211589125,-4.711700102802951,-2.110138548061556,15.012983762972887,1.75,-1.1535123498727273,4.8649982452392635,-0.40608555790512924,10.136082048383656,2.229456343667067,7.50054014681146,-7.582445854492192,89.7435546313341,41.08737792264236,2.6355419015721986,12,-3.799999237060547,-3.799999237060547,-5.274995803833008,-2.1249961853027344,-6.220001220703125,0,-0.025917943471128857,2.307686890383464,91.6500015258789,4.857134293546085,92.8499984741211,1.0000000000000056,91.5500030517578,-0.025917943471128857
2578,2009-12-22,92.5500030517578,93.4000015258789,92.3499984741211,92.6500015258789,149510.0,-0.0005399073778307173,-3.1999481209087994,-0.10526188984726596,69.99999999999994,51.97988512891462,-4.771804438911801,-5.027505540358263,-4.707850056353024,-2.009205936351279,16.349601259966757,1.0500030517578125,-0.7182986621264718,4.670002746582014,-0.9695579484817074,10.309563441645736,1.8502223990501534,7.489783094113875,-7.029503497753893,87.68118425868265,36.06004268291317,2.8197803475318595,12,-3.7500038146972514,-3.7500038146972514,-5.162502288818345,-2.075000762939439,-3.350006103515611,1,-0.026364153008635594,-2.6842223614256575,92.5999984741211,2.307686890383464,91.6500015258789,4.857134293546085,92.8499984741211,-0.026364153008635594
2579,2009-12-23,92.0,93.4000015258789,91.5,93.1500015258789,143391.0,-0.005942766435677038,1.303030022795685,11.500190737772074,69.07896123764866,55.661132245543726,-3.5704447286809398,-4.516085873872157,-4.258079768922585,-1.410148405590391,17.70585807129741,1.9000015258789062,-0.43111462695310365,3.997499847412115,-1.8955366680132784,9.890536362837508,1.0509815896994184,6.944018105124812,-6.006730327683599,69.56517412440229,15.51001948637132,2.946518257712697,12,-3.049999237060547,-3.200000762939453,-4.712499618530273,-1.5249977111816406,-3.1699981689453125,2,-0.02119561900263245,-3.1999481209087994,92.5500030517578,-2.6842223614256575,92.5999984741211,2.307686890383464,91.6500015258789,-0.02119561900263245
2580,2009-12-28,92.6999969482422,93.75,92.5,93.4000015258789,78936.0,0.0076086624808935355,-1.2727304253740142,0.6086988250747888,69.87179675281044,60.39063351573236,-3.362016648376411,-5.028932369076998,-4.966811744116825,-2.0453454605869865,18.05202726867827,1.75,0.1045164465891304,4.414997100830092,-1.817693133296288,10.647687334956473,1.2986519837669022,7.5313422178932825,-6.262323364712046,64.99989827474005,9.449651353027903,3.1163451170631866,12,-3.349998474121108,-3.724998474121108,-5.212495803833022,-2.2249946594238423,-9.27999877929689,0,-0.018122981234981017,1.303030022795685,92.0,-3.1999481209087994,92.5500030517578,-2.6842223614256575,92.5999984741211,-0.018122981234981017
2581,2009-12-29,92.25,92.5999984741211,91.6500015258789,92.0999984741211,143082.0,-0.004854336171051354,1.2352909497266877,-0.21428649279027367,65.78074369674624,63.871056247268335,-1.914029348166011,-4.37810583861949,-4.537406409851883,-1.536499255266449,17.738891631956733,1.0499954223632955,0.6968787439352297,3.695000076293951,-2.7405022323051753,10.130502384893077,0.47724892199438784,6.912751230593514,-5.2273403031522605,33.33333333333333,-19.373633099372086,3.217751154299564,12,-2.575000762939453,-3.2750015258789062,-4.537498474121094,-1.7749977111816406,-9.05999755859375,1,-0.030894292402396717,-1.2727304253740142,92.6999969482422,1.303030022795685,92.0,-3.1999481209087994,92.5500030517578,-0.030894292402396717
2582,2009-12-30,91.0999984741211,92.1999969482422,90.8000030517578,92.1999969482422,118187.0,-0.01246614120193934,1.5454469791023517,-7.333248563145408,65.78074369674624,66.93399580684485,0.12725131361236208,-2.9376713990895666,-3.433067393822313,-0.3728576914414248,17.846065663501566,1.4499969482422017,1.3998176440589134,2.264998626708987,-4.097730368590035,8.62772762200801,-0.916365870940524,5.4463631243584985,-3.5391515530211706,10.169346871428191,-43.423825173835766,3.181364497649509,12,-0.9749984741210938,-2.125,-2.6374969482421875,-0.6749954223632812,-9.099998474121094,2,-0.038748615130873465,1.2352909497266877,92.25,-1.2727304253740142,92.6999969482422,1.303030022795685,92.0,-0.038748615130873465
2583,2010-01-04,94.38999938964844,94.5,91.91000366210938,91.91000366210938,208167.0,0.03611417091803726,-1.0887103224655292,-2.2545446979102075,75.63075978151214,68.29376438858873,-2.1083817851358475,-6.025456514113415,-6.70726374232747,-3.594821219378062,18.308732403856283,3.4000015258789062,2.37658777843356,5.230499649047857,-1.5778283118599887,12.038827609955703,1.8263356685939414,8.634663629501773,-6.334020222236504,97.0270080789169,38.447784376697506,3.404163980453923,1,-2.7399978637695312,-5.040000915527344,-5.927497863769531,-4.289997100830078,-13.389999389648438,0,-0.08486070757522335,1.5454469791023517,91.0999984741211,1.2352909497266877,92.25,-1.2727304253740142,92.6999969482422,-0.08486070757522335
2584,2010-01-05,93.5,94.33999633789062,92.5500030517578,94.33999633789062,199573.0,-0.009428958527422537,3.261907356948263,-0.338708784278498,75.24244992037654,69.2362846059382,-1.0199444659185133,-4.83602984963278,-5.819535280662791,-2.666018023603158,18.54912667919001,1.8399963378906392,3.22395361768109,3.9930004119873104,-2.9624013110858556,10.948402135060476,0.5152995504507203,7.4707012735239005,-4.799618749329255,72.97295068107877,8.254528992840562,3.4777008615365834,1,-0.875,-4.150001525878906,-5.037498474121094,-3.3999977111816406,-11.050003051757812,1,-0.045989337451955214,-1.0887103224655292,94.38999938964844,1.5454469791023517,91.0999984741211,1.2352909497266877,92.25,-0.045989337451955214
2585,2010-01-06,93.6500015258789,94.23999786376952,92.75,92.75,225148.0,0.0016042943944267751,-2.311100750222492,-1.0714350590372388,75.66650135580865,70.16323581058818,-1.1672839575371938,-4.637020831266341,-5.936261855724311,-2.7799413350770834,18.482565727383744,1.489997863769517,4.0437345953782255,3.7705017089843693,-3.2369639722758166,10.777967390244555,0.2667688683542764,7.274234549614462,-4.369658400275242,77.02704931892141,5.337824355690927,3.5037328406300934,1,-1.0,-4.3000030517578125,-5.1875,-3.549999237060547,-12.099998474121094,2,-0.051468228684355966,3.261907356948263,93.5,-1.0887103224655292,94.38999938964844,1.5454469791023517,91.0999984741211,-0.051468228684355966
2586,2010-01-07,93.1500015258789,94.0,92.4000015258789,93.0,183036.0,-0.005339028209858987,-1.3703707889933143,0.16666807951511042,72.19967153286284,71.02795866383462,-0.48291667858467235,-3.8085409282349474,-5.404886902313606,-2.2424125359410993,18.335458884163824,1.5999984741210938,4.013566873191849,2.9380016326904297,-4.025221591817569,9.901224857198429,-0.5436099795635698,6.419613244944429,-3.3476927128356095,63.513524659460806,-12.02732780803968,3.4816116122539995,1,-0.5,-3.8000030517578125,-5.037500381469727,-3.049999237060547,-13.480003356933594,3,-0.10445521414436487,-2.311100750222492,93.6500015258789,3.261907356948263,93.5,-1.0887103224655292,94.38999938964844,-0.10445521414436487
2587,2010-01-08,96.0,96.31999969482422,94.0,94.1999969482422,309691.0,0.03059579632244347,-1.109093557314172,11.999898275774282,75.21988301323795,71.60794566530551,-3.1289480023427245,-6.312747936026312,-8.115599237225766,-5.003599214935832,18.871556131428758,3.1699981689453125,3.865563711862606,5.363000106811526,-1.9329146948732046,12.658914908496257,1.715042705969168,9.010957507653885,-5.727922068261037,92.74376456463106,15.482393692092089,3.647957400842365,1,-2.4399986267089844,-5.740001678466797,-8.21249771118164,-5.899997711181641,-16.389999389648438,4,-0.13343747456868493,-1.3703707889933143,93.1500015258789,-2.311100750222492,93.6500015258789,3.261907356948263,93.5,-0.13343747456868493
2588,2010-01-11,95.62999725341795,97.48999786376952,95.3000030517578,97.13999938964844,230740.0,-0.003854195276896344,-1.0184371978552957,-0.8388886534141627,64.16666004392198,71.06213442155811,-2.5435879659790572,-5.493519742404942,-7.623856997767319,-4.577170599363981,19.422911623494716,2.1899948120117188,3.795589087948059,4.528997421264634,-2.7992463314877796,11.857241174017048,0.8648755448884202,8.193119297640848,-4.632168710108758,63.457722032028386,-10.475966998395748,3.6641218763762096,1,-1.4849967956542969,-4.784999847412095,-7.979995727539048,-5.554996490478501,-15.629997253417955,0,-0.14252847061470342,-1.109093557314172,96.0,-1.3703707889933143,93.1500015258789,-2.311100750222492,93.6500015258789,-0.14252847061470342
2589,2010-01-12,95.11000061035156,96.25,94.0999984741211,96.0500030517578,222628.0,-0.005437589229333684,2.2089662711517,0.622517292427695,58.29663807788374,69.7760056798996,-1.7165590836401492,-4.440373593843944,-6.8808800200542635,-3.989626943803046,19.318889994165954,2.1500015258789062,3.740579852896218,3.5260005950927678,-3.501201640458632,10.553202830644167,0.012399477317060814,7.039601712868475,-3.2032683621779228,53.24167061376964,-16.74843162485341,3.513601117775702,1,-0.9650001525879048,-4.265003204345703,-7.635000228881836,-5.034999847412109,-13.959999084472656,1,-0.1483545423173498,-1.0184371978552957,95.62999725341795,-1.109093557314172,96.0,-1.3703707889933143,93.1500015258789,-0.1483545423173498
2590,2010-01-13,95.25,96.98999786376952,94.5,94.5,301019.0,0.001471973386079517,-5.639994303385379,-0.797870268164417,64.33121560771269,69.6149470033403,-1.6280029855062708,-3.9479435200211697,-6.807793859001407,-4.087723584824289,19.158154395777455,2.489997863769517,3.617547909051467,3.136000061035162,-3.2597828577767416,9.531782979847065,-0.06189139837078983,6.333891520441114,-2.561610565642937,55.99215176060787,-11.687198221579607,3.197891459405953,1,-1.1049995422363423,-4.405002593994141,-7.774999618530273,-5.875,-14.25,2,-0.13438323413918962,2.2089662711517,95.11000061035156,-1.0184371978552957,95.62999725341795,-1.109093557314172,96.0,-0.13438323413918962
2591,2010-01-14,95.54000091552734,96.6999969482422,95.0,96.6999969482422,138280.0,0.00304462903440772,1.9310392454765613,-1.5466613769531439,62.352957770317886,69.23408190040382,-1.5670287686196502,-3.5587842901242652,-6.843096109860966,-4.355265631979265,18.988732445923297,1.6999969482422017,3.5639470339615116,2.8790008544921903,-2.6192623726028756,8.377264081587256,0.12986924094465735,5.628132468039723,-2.1793863010525314,44.12612774106405,-19.904581664714826,2.7491316135475317,1,-0.8400001525878906,-4.695003509521484,-8.065000534057617,-6.689998626708984,-13.139999389648438,3,-0.14643079055587338,-5.639994303385379,95.25,2.2089662711517,95.11000061035156,-1.0184371978552957,95.62999725341795,-0.14643079055587338
2592,2010-01-15,95.5999984741211,96.9499969482422,95.5,96.0,260345.0,0.0006279836510239001,-3.833335452615029,0.3448300809639336,62.80435112650518,67.80892538318082,-1.0298753413199506,-2.9758942883688917,-6.668236927456377,-4.416976561704445,19.359447427268552,1.4499969482422017,3.4445817069436657,2.4339984893798885,-2.0581949563923416,6.926191935152119,0.18790176649376633,4.680095212266011,-1.6612702047450227,44.247795577201124,-16.09765703937685,2.246096722886116,1,-0.654998779296875,-4.755001068115234,-8.124998092651367,-6.749996185302734,-13.349998474121094,4,-0.16663180501501818,1.9310392454765613,95.54000091552734,-5.639994303385379,95.25,2.2089662711517,95.11000061035156,-0.16663180501501818
2593,2010-01-18,95.08000183105469,96.0,94.5999984741211,96.0,133586.0,-0.005439295516381892,2.043487635380558,2.299986648610502,62.96298199127368,66.44454005772495,-0.4489172409470257,-1.8555951055274846,-5.8871815288364076,-3.9041295360357253,19.84593458061666,1.4000015258789062,3.4470267964842805,1.4725017547607422,-1.6993467829572921,4.6443502924787765,-0.11342251409827497,3.0584260236197593,-0.6440958184635406,33.91015792058053,-24.225223048758345,1.5859242688590138,1,-0.13500213623046875,-4.235004425048828,-7.755001068115234,-6.229999542236328,-14.270004272460938,0,-0.16270510015546058,-3.833335452615029,95.5999984741211,1.9310392454765613,95.54000091552734,-5.639994303385379,95.25,-0.16270510015546058
2594,2010-01-19,94.19000244140624,95.08000183105469,92.1500015258789,94.5999984741211,282184.0,-0.009360531894286983,3.2773641330073677,0.4456487486109653,56.172354899186864,64.27852378476697,0.6137996391520488,-0.7986182491070082,-4.741082788284885,-3.0049719029148747,19.819219734107595,2.9300003051757812,3.5346371851551766,0.4505023956298686,-2.5772810599200255,3.4782858511797627,-1.0633893321450785,1.9643941234048157,3.2999954223632812,42.148811137663216,-14.49373505813152,1.5138917277749453,1,0.629997253417983,-3.3450050354003764,-7.127500534057603,-5.340000152587876,-13.510002136230455,1,-0.15065295757087982,2.043487635380558,95.08000183105469,-3.833335452615029,95.5999984741211,1.9310392454765613,95.54000091552734,-0.15065295757087982
2595,2010-01-20,90.81999969482422,94.25,90.2699966430664,93.5199966430664,347440.0,-0.03577877332234314,-1.0947369266414229,6.585422132901389,45.230151737939686,61.28191047421996,3.956185473315486,2.5418250316196094,-1.156919683588825,0.3666610234092218,19.352172050903622,3.9800033569335938,3.034462468626998,-2.818000411987299,-6.097015655884334,0.46101483190973624,-4.4575080339358095,-1.1784927900387885,6.563198242187482,8.233578242977913,-49.235904298910285,1.6395076219485143,1,3.05999755859375,0.024997711181640625,-4.0449981689453125,-1.9699974060058594,-11.220001220703125,2,-0.10647432505437893,3.2773641330073677,94.19000244140624,2.043487635380558,95.08000183105469,-3.833335452615029,95.5999984741211,-0.10647432505437893
2596,2010-01-21,90.7300033569336,93.5,90.3000030517578,93.5,301196.0,-0.000990930832339032,1.3104699106781459,1.025925842201337,48.67194791196562,58.332139907411914,4.0977244496605465,2.6976746500477304,-0.8703476821879406,0.4521921671255882,18.85988453054968,3.1999969482422017,2.58040663352088,-2.861996841430667,-6.281252116274061,0.5572584334127271,-4.571624478852357,-1.152369204008977,6.36866652832029,6.8863277373021266,-54.229608191687355,1.7096276374216945,1,3.149993896484375,0.2649955749511719,-4.042503356933594,-1.8800010681152344,-9.100006103515625,3,-0.10724129832394658,-1.0947369266414229,90.81999969482422,3.2773641330073677,94.19000244140624,2.043487635380558,95.08000183105469,-0.10724129832394658
2597,2010-01-22,90.1999969482422,91.43000030517578,89.0,90.7300033569336,233599.0,-0.00584157818892983,1.518134633097336,0.19133828556003993,31.244390652385107,54.67410997501893,4.155471587423293,3.2028729092019574,-0.2587040902625546,0.9897749530770028,18.34653097158457,2.4300003051757812,2.067204921499979,-3.272003173828111,-6.992991293183167,0.448984945526945,-5.132497233505646,-1.4115091141505758,6.625526007324183,17.142813546317168,-37.801775311286775,1.860494059677528,1,2.795001983642564,1.0200004577636577,-3.5624961853027486,-1.6999969482422017,-6.899993896484389,4,-0.08647445328450531,1.3104699106781459,90.7300033569336,-1.0947369266414229,90.81999969482422,3.2773641330073677,94.19000244140624,-0.08647445328450531
2598,2010-01-25,90.11000061035156,90.79000091552734,89.04000091552734,89.22000122070312,206554.0,-0.0009977421389745222,-1.8,-1.6792238264550106,33.65476863132865,51.93612448095726,3.777339955291808,3.2682632736210167,-0.1541329836496459,1.1028684095139738,17.805435148404065,1.75,1.6541525572196605,-3.239999389648432,-7.2379621945421775,0.7579634152453139,-5.238980792095305,-1.241017987201559,6.245990967880843,18.256583487887085,-32.98619890933654,1.998981402446875,1,2.884998321533203,1.43499755859375,-3.022500991821289,-1.6349983215332031,-5.459999084472656,0,-0.08722672907682383,1.518134633097336,90.1999969482422,1.3104699106781459,90.7300033569336,-1.0947369266414229,90.81999969482422,-0.08722672907682383
2599,2010-01-26,90.05000305175781,91.1999969482422,88.5,89.7699966430664,153000.0,-0.0006658257483893593,1.093025594014744,0.31461415810859467,32.490264720922,48.39824104909163,3.4018339438521963,3.346245253247673,-0.04288367459321307,1.1842519997787804,17.832832423205282,2.6999969482422017,0.859740151562562,-3.2024971008300724,-7.427733606268902,1.0227394046087568,-5.315115353549487,-1.0898788481106578,5.864629031780652,26.956574813179344,-20.156163746930794,2.112618252719412,1,2.6749954223632812,1.9449958801269531,-3.0125045776367188,-1.5750007629394531,-4.090003967285156,1,-0.10260971882314329,-1.8,90.11000061035156,1.518134633097336,90.1999969482422,1.3104699106781459,90.7300033569336,-0.10260971882314329
2600,2010-01-27,91.0199966430664,91.9499969482422,87.7300033569336,89.38999938964844,388534.0,0.01077172191489062,1.4183359165444172,5.821285523555217,40.09298648282284,45.924910906036615,1.9765712295953506,2.3652020865474697,-0.9783115832715055,0.22313977537709206,17.82347684402253,4.219993591308608,0.42112564068106906,-2.148503494262698,-6.485314202865226,2.1883072143398294,-4.316908848563955,0.01990186003855854,4.301464873788987,57.018980939725104,11.485915727756073,2.1684053543012625,1,1.3200035095214844,1.5900039672851562,-3.057497024536133,-2.544994354248047,-5.899993896484375,2,-0.11360137023997896,1.093025594014744,90.05000305175781,-1.8,90.11000061035156,1.518134633097336,90.1999969482422,-0.11360137023997896
2601,2010-01-28,89.4000015258789,92.5,89.4000015258789,91.5999984741211,312868.0,-0.01779823310190054,-1.8181843402992115,-1.3496936535500148,15.33607468486612,40.65065796807673,2.9435614275034823,3.96396968667878,0.6355709548572293,1.7915912832825995,18.212839462722457,3.0999984741210938,0.05804235488847098,-3.6259986877441435,-8.266540138634255,1.0145427631459683,-5.946269413189199,-1.3057279622990876,5.162314174984303,35.01046843235825,-4.362773586974399,2.3202707254450576,1,2.4650001525878906,3.2099990844726562,-0.8500022888183594,-0.9249992370605469,-1.9000015258789062,3,-0.10961971906589929,1.4183359165444172,91.0199966430664,1.093025594014744,90.05000305175781,-1.8,90.11000061035156,-0.10961971906589929
2602,2010-01-29,87.56999969482422,89.87999725341797,87.0999984741211,89.66000366210938,403328.0,-0.020469818789935368,1.1976351809801242,0.9500031211202741,13.296849290701317,35.132198779124245,3.92776783322239,5.814042210081382,2.4074434708901435,3.5237571743197407,19.418051777789955,2.779998779296875,-0.4864527969815384,-5.279500579833979,-10.46500432005493,-0.09399683961302685,-7.872252449944455,-2.6867487097235028,6.309084771646027,8.70372384990442,-26.481916060883336,2.592751870110478,1,3.520000457763672,4.724998474121094,0.9799995422363281,0.9050025939941406,-0.05999755859375,4,-0.06783147724228356,-1.8181843402992115,89.4000015258789,1.4183359165444172,91.0199966430664,1.093025594014744,90.05000305175781,-0.06783147724228356
2603,2010-02-01,86.37999725341797,88.13999938964844,86.25,87.25,371630.0,-0.013589156623881826,-2.345139793803296,0.41626846656761857,12.532130266989824,30.28328493110235,4.195047033652543,6.717601874056228,3.5387971304962775,4.596833664400805,19.786661594006784,1.8899993896484375,-1.0971370019085924,-6.069002914428708,-11.944880596626206,-0.19312523223121048,-9.006941755527464,-3.131064073329952,6.685596893970384,2.0799560546875,-29.548504053413982,2.937938841098751,2,3.8700027465820312,5.490001678466797,2.420001983642578,1.9200057983398438,1.1200027465820312,0,-0.035656335952688245,1.1976351809801242,87.56999969482422,-1.8181843402992115,89.4000015258789,1.4183359165444172,91.0199966430664,-0.035656335952688245
2604,2010-02-02,89.19999694824219,90.9499969482422,86.25,86.4000015258789,479065.0,0.03264644344165735,-2.032257588174934,-3.2183753825646964,28.890409208522783,28.46775798338936,0.662439670905357,3.751268837753841,0.6707533879695973,1.6479748976341853,19.647812389486834,4.699996948242202,-1.7116833691480053,-3.0340030670165987,-9.060700303537217,2.99269416950402,-6.047351685276908,-0.020654448756289412,2.911414018511792,47.199951171875,17.88278420766211,3.0133486182603084,2,0.6750030517578125,2.670001983642578,-0.3999977111816406,-0.9499969482421875,-1.3199996948242188,1,-0.05100891903621241,-2.345139793803296,86.37999725341797,1.1976351809801242,87.56999969482422,-1.8181843402992115,89.4000015258789,-0.05100891903621241
2605,2010-02-03,88.83000183105469,90.19000244140624,88.20999908447266,89.81999969482422,269912.0,-0.004147927464640877,1.2890167802253745,-0.35357124367508536,26.71752936473689,26.028378144808393,0.8051366853236459,3.9438500701915586,1.042219131121385,1.9183839401826503,19.501459601421736,1.9800033569335795,-2.357981778470844,-3.1629981994628906,-9.335017429151804,3.009021030226023,-6.2490078143073475,-0.07698858461843372,2.460811600353736,41.280029296875,13.264541409868329,3.0860096148444587,2,0.5449981689453125,3.039997100830078,0.0449981689453125,-0.8800010681152344,-1.0999984741210938,2,-0.03230893490287745,-2.032257588174934,89.19999694824219,-2.345139793803296,86.37999725341797,1.1976351809801242,87.56999969482422,-0.03230893490287745
2606,2010-02-04,83.41999816894531,89.37999725341797,82.8499984741211,89.08999633789062,607297.0,-0.06090288810754085,1.089599609375,5.727283236103298,19.180140703734892,24.687905928291702,5.6648938131088045,9.051611714901213,6.406977985645085,7.190743125092624,20.15411793000649,6.529998779296875,-3.0360077612881327,-8.08650169372558,-15.317570795831458,-0.855432591619703,-11.702036244778512,-4.470967142672649,7.529998779296889,7.037034595072152,-18.143396058141377,3.615534551052936,2,4.255001068115234,6.75,5.742500305175781,4.530002593994141,4.180000305175781,3,0.02037886136360023,1.2890167802253745,88.83000183105469,-2.032257588174934,89.19999694824219,-2.345139793803296,86.37999725341797,0.02037886136360023
2607,2010-02-05,83.19000244140625,84.08000183105469,80.0,83.37999725341797,690802.0,-0.0027570814263657706,4.132064969650441,0.033508796008493255,19.465824441509895,23.111356573867397,5.359566474629446,8.719775532383792,6.530095128869419,7.2931332134647135,20.12300974133499,4.0800018310546875,-3.3412275508624703,-7.675997543334958,-15.477987784811617,0.125992698141701,-11.576992664073288,-3.7750024225966285,6.999999999999986,29.132450506466483,4.8474022758020965,3.900995120738327,2,3.05999755859375,5.554996490478516,6.13499641418457,4.709999084472656,3.470001220703125,4,0.05180908080426416,1.089599609375,83.41999816894531,1.2890167802253745,88.83000183105469,-2.032257588174934,89.19999694824219,0.05180908080426416
2608,2010-02-08,82.0,84.7300033569336,80.69999694824219,83.0999984741211,346620.0,-0.014304632846289578,-1.178379147447146,5.789623740111633,19.170436986646052,21.631375714503402,5.89847245455789,9.313820933168103,7.632649112759367,8.333742679858574,19.57886650134614,4.030006408691406,-3.7763888082926513,-8.184500122070318,-16.59200228828159,0.22300204414095504,-12.388251205175948,-3.9807490389646887,7.379997253417969,18.264845273048767,-3.6052123565048007,4.203751083105635,2,4.25,6.744998931884766,7.549999237060547,5.900001525878906,3.8000030517578125,0,0.06719514800281057,4.132064969650441,83.19000244140625,1.089599609375,83.41999816894531,1.2890167802253745,88.83000183105469,0.06719514800281057
2609,2010-02-09,81.0,82.02999877929688,80.0999984741211,81.5,366222.0,-0.012195121951219523,1.4743632379983567,0.4545460850748029,21.781587801026987,19.59677586097053,6.123699240206591,9.699851413861552,8.535001313035679,9.173026299461299,19.79151951909312,1.9300003051757812,-4.00355923651739,-8.479000091552734,-17.49242658851381,0.5344264054083396,-12.985713340033271,-3.9722868430721974,6.6915977478027315,9.813540337699846,-13.212143143695622,4.506713248480536,2,5.25,7.744998931884766,9.5,7.275001525878906,4.790000915527344,1,0.08024691358024683,-1.178379147447146,82.0,4.132064969650441,83.19000244140625,1.089599609375,83.41999816894531,0.08024691358024683
2610,2010-02-10,82.44999694824219,83.5,80.5199966430664,81.63999938964844,374143.0,0.017901196891878968,1.0481096953489593,-1.6199951171875,27.931737205402882,20.996293918807947,3.7215682258767515,7.633095036291081,7.082787172942176,7.565121220722091,19.506263855650417,2.9800033569335938,-4.279413085560023,-6.389002990722659,-15.494342813459312,2.716336832013994,-10.941672902090986,-1.8363330793543327,3.8571132049560504,26.119378098425727,1.0087104092024042,4.5526699113683256,2,3.0250015258789062,6.295001983642578,8.53750228881836,5.825004577636719,2.8400039672851562,2,0.06585810195462405,1.4743632379983567,81.0,-1.178379147447146,82.0,4.132064969650441,83.19000244140625,0.06585810195462405
2611,2010-02-11,81.55000305175781,83.83000183105469,80.5199966430664,83.5199966430664,300356.0,-0.010915632865933778,1.5559846469716652,-2.432098184010248,27.391517282416373,22.562368140109623,3.7894380227031235,7.832848467350658,7.976507887966761,8.29478197388923,19.152586693575387,3.3100051879882812,-4.60398698390415,-6.58949699401856,-15.67678508045644,2.4977910924193196,-11.133141037237507,-2.0458529507996133,3.6218272738647386,32.76959728761506,6.3763016365443725,4.543644043218942,2,3.9249954223632812,7.194995880126953,9.449996948242188,6.724998474121094,3.0499954223632812,3,0.07578172990690746,1.0481096953489593,82.44999694824219,1.4743632379983567,81.0,-1.178379147447146,82.0,0.07578172990690746
2612,2010-02-12,79.66999816894531,82.05999755859375,79.05999755859375,81.69999694824219,410046.0,-0.02305340052065119,1.1818181818181819,1.03045958537785,25.047774928301138,23.952995324699764,4.95170471606626,8.91531958345334,9.871785573207035,10.021331521764964,18.816069658271374,3.0,-5.198176500652167,-7.67300186157226,-16.799418145539732,1.4534144223952126,-12.236210003555996,-3.1097937195885237,4.570902698065183,10.758377187730009,-15.975778658844924,4.563208141983739,2,5.334999084472656,8.604999542236328,11.330001831054688,8.605003356933594,3.44000244140625,4,0.09953559040329973,1.5559846469716652,81.55000305175781,1.0481096953489593,82.44999694824219,1.4743632379983567,81.0,0.09953559040329973
2613,2010-02-15,79.61000061035156,80.44999694824219,79.37999725341797,80.44999694824219,289385.0,-0.0007530759379023033,1.5476294277929155,0.413791548279439,25.047774928301138,23.52603596023069,4.4146332282871725,8.176112810469476,9.869302589627921,9.941135696235392,19.047213731497255,1.0699996948242188,-5.4593744242534115,-6.959499359130859,-15.946115591080442,2.0271168728187234,-11.452807475105658,-2.466191243156061,4.220001220703125,11.53045197324436,-14.548682253165452,4.493308115974792,2,5.0149993896484375,8.664997100830078,12.299999237060547,9.575000762939453,3.3799972534179688,0,0.08855675163556165,1.1818181818181819,79.66999816894531,1.5559846469716652,81.55000305175781,1.0481096953489593,82.44999694824219,0.08855675163556165
2614,2010-02-16,80.0,80.41000366210938,78.30000305175781,80.41000366210938,199107.0,0.00489887434566505,9.292593970971344,0.48810172570390553,22.910514354259917,23.103034292399915,2.8858522688857704,7.02890209736799,9.463587415650935,9.414182575636175,20.75534113517043,2.1100006103515625,-5.528129625268875,-5.859999847412112,-14.54907347178829,2.8290737769640657,-10.204536659600208,-1.5154630352240162,2.8760009765624943,30.741362088661035,8.221648376720125,4.344536812188091,2,3.8400001525878906,7.645000457763672,12.494998931884766,9.770000457763672,1.7699966430664062,1,0.0725000381469727,1.5476294277929155,79.61000061035156,1.1818181818181819,79.66999816894531,1.5559846469716652,81.55000305175781,0.0725000381469727
2615,2010-02-17,81.1500015258789,81.80000305175781,79.55000305175781,80.5,368456.0,0.014375019073486373,1.3076868903834642,-1.585355414960923,29.24005529104592,24.22080257987892,0.5943826070050875,5.393849095960746,8.322192667369919,8.155676578991091,22.128038416896263,2.25,-5.467232890257691,-4.226498413085935,-12.82921578805825,4.37621896188638,-8.527857100572092,0.07486027440022269,0.8107998657226574,51.537054308056526,29.33339263066532,4.301358687486155,2,0.3650016784667969,6.494998931884766,11.34499740600586,8.619998931884766,2.529998779296875,2,0.057178056714746184,9.292593970971344,80.0,1.5476294277929155,79.61000061035156,1.1818181818181819,79.66999816894531,0.057178056714746184
2616,2010-02-18,81.0,81.95999908447266,80.30000305175781,81.95999908447266,299245.0,-0.0018484476039235531,2.458328366274865,-1.4769182013451179,31.940622406099493,25.6068912426111,0.4079025830079672,5.035711302071974,8.469563918407943,8.206376779108751,23.547790796045366,1.6599960327148438,-5.829024087801329,-3.8899997711181697,-12.31667607429651,4.53667653206017,-8.10333792270734,0.32333838047100016,-2.6999969482421875,71.80853438305299,45.91863655547262,4.213338151589169,2,0.5150032043457031,6.625,11.494998931884766,8.770000457763672,1.7399978637695312,3,0.05296297426576957,1.3076868903834642,81.1500015258789,9.292593970971344,80.0,1.5476294277929155,79.61000061035156,0.05296297426576957
2617,2010-02-19,82.4000015258789,82.9000015258789,80.19000244140625,80.80000305175781,500911.0,0.01728396945529509,1.0846159037756722,-1.6666666666666667,39.184790631100405,27.83070831421714,-1.2470902043957892,3.184671696809346,7.050908106067396,6.707021573174728,24.334020577654787,2.7099990844726562,-6.148934083528914,-2.0999984741210938,-10.207878643877791,6.007881695635604,-6.153938558999442,1.953941610757255,-4.02679855346679,89.13043117703351,57.74074889597485,4.053940084878345,2,-1.3349990844726562,5.224998474121094,10.37249755859375,7.369998931884766,1.2999954223632812,4,0.026698991595907273,2.458328366274865,81.0,1.3076868903834642,81.1500015258789,9.292593970971344,80.0,0.026698991595907273
2618,2010-02-22,82.25,83.51000213623047,81.77999877929688,82.4000015258789,270686.0,-0.001820406833752286,-2.1743065325577975,-0.09375104308227833,27.908458881286975,28.511471767579362,-1.1822198736386582,2.862385425257628,7.217201362126914,6.739022954373937,25.061725441716398,1.7300033569335938,-5.755823749640456,-1.8569999694824162,-9.57240611148174,5.858406172516908,-5.714703040482078,2.000703101517246,-3.6957250854492116,75.81569371123982,44.50809790483163,3.857703070999664,2,-1.18499755859375,4.900001525878906,10.644998550415039,7.520000457763672,1.9199981689453125,0,0.010455934472359374,1.0846159037756722,82.4000015258789,2.458328366274865,81.0,1.3076868903834642,81.1500015258789,0.010455934472359374
2619,2010-02-23,80.80999755859375,82.9000015258789,80.55000305175781,82.25,279592.0,-0.017507628466945313,-1.397968080965356,9.599918620619501,26.130944001162575,28.31138363377488,0.25479029738252734,3.7678355128883254,8.686112657897212,8.067420895100781,25.740229296022633,2.3499984741210938,-5.395785085363528,-2.8350021362304716,-10.148114237565494,4.478109965104551,-6.49155818689799,0.8215539144370467,-1.9583790107421777,31.81805045805277,1.6987050410043487,3.656556050667513,2,0.2550048828125,5.8800048828125,12.085000991821289,8.960002899169922,1.3000030517578125,1,0.026976863891068792,-2.1743065325577975,82.25,1.0846159037756722,82.4000015258789,2.458328366274865,81.0,0.026976863891068792
2620,2010-02-24,80.68000030517578,81.45999908447266,79.80000305175781,81.33999633789062,234152.0,-0.0016086778535503443,2.688873818505489,0.45832980121222394,38.10764469528441,29.502064457426883,0.11992068902731035,3.2501020498320514,8.869894413495075,8.091109857416214,26.220132794639095,1.6599960327148438,-4.925234877246297,-2.4479995727539006,-8.986831048314201,4.0908319028064,-5.717415310534051,0.8214161650262497,-1.548878742021472,23.71960837136036,-8.93451543776996,3.269415737780148,2,0.22500228881835938,5.595001220703125,12.152498245239258,9.09000015258789,3.0800018310546875,2,0.01351011816767067,-1.397968080965356,80.80999755859375,-2.1743065325577975,82.25,1.0846159037756722,82.4000015258789,0.01351011816767067
2621,2010-02-25,79.5999984741211,81.72000122070312,79.08000183105469,80.1500015258789,328074.0,-0.013386239798829136,-2.320761597666072,0.8333429664651415,35.48907368562584,30.662208763796297,0.9993138665483059,3.7505611567729176,9.993851945454466,9.088579989740367,27.128950110251804,2.6399993896484375,-4.540485007811327,-3.038001251220706,-9.045002294829743,2.968999792388331,-6.041501773025232,-0.03450072941618032,3.910003662109375,11.738072398299144,-20.479097067450347,3.003500521804522,2,1.3050041198730469,6.3000030517578125,12.76249885559082,10.170001983642578,5.200004577636719,3,0.05125630539278392,2.688873818505489,80.68000030517578,-1.397968080965356,80.80999755859375,-2.1743065325577975,82.25,0.05125630539278392
2622,2010-02-26,81.62999725341797,81.66000366210938,79.9000015258789,80.5999984741211,392301.0,0.02550249771621349,2.2293273605375514,-1.8727146622277708,48.599535305733134,33.27907102795541,-0.8084366697673318,1.3204346066608394,8.003289723389386,6.951888177195684,27.20021651467503,2.0600051879882812,-4.304546310696992,-0.7110023498535156,-6.261280790272522,4.839276090565491,-3.486141570063026,2.064136870355995,1.791404876708981,57.561969451424176,22.605862439545305,2.775139220209504,2,-0.7249946594238281,3.7700042724609375,10.807500839233398,8.140003204345703,5.370002746582031,4,0.01359794986768903,-2.320761597666072,79.5999984741211,2.688873818505489,80.68000030517578,-1.397968080965356,80.80999755859375,0.01359794986768903
2623,2010-03-01,83.30000305175781,83.5,82.31999969482422,82.5,448122.0,0.020458236610683134,-1.0344768619610112,0.7767029125062961,58.2853106723539,37.20960395218807,-2.123253055335482,-0.6241480666316903,6.368760751120618,5.173438629895685,26.656411720444556,1.8700027465820312,-3.9301043045161776,1.1130031585693416,-4.127696343185875,6.353702660324558,-1.5073465923082665,3.7333529094469498,-4.220001220703125,95.47518029198844,54.970104821090565,2.620349750877605,3,-2.0050010681152344,2.0999984741210938,8.8074951171875,6.519996643066406,1.9499969482421875,0,0.00480184732089195,2.2293273605375514,81.62999725341797,-2.320761597666072,79.5999984741211,2.688873818505489,80.68000030517578,0.00480184732089195
2624,2010-03-02,84.6500015258789,85.29000091552734,82.12000274658203,83.5,518810.0,0.016206463681427197,1.6090516632391956,1.437496423734956,57.982596351512285,40.403219625573215,-3.0667883558759996,-2.4585495873471075,4.899796578382052,3.7201488273971677,27.311241022641237,3.1699981689453125,-3.2411039719201398,2.6905014038085966,-1.5721281269370877,6.953130934554281,0.5591866384357473,4.821816169181446,-5.481599731445314,89.69405017709781,45.41250461328645,2.131314765372843,3,-2.4650001525878906,0.75,7.619997024536133,6.094997406005859,2.3199996948242188,1,-0.005670447114957788,-1.0344768619610112,83.30000305175781,2.2293273605375514,81.62999725341797,-2.320761597666072,79.5999984741211,-0.005670447114957788
2625,2010-03-03,85.95999908447266,86.26000213623047,84.44999694824219,85.06999969482422,404707.0,0.015475458180508772,1.429528208174175,0.7739114858723704,65.53908704331869,44.136382363042024,-4.0484754628120925,-4.210457296387318,3.4416936424061078,2.3078404006667768,27.86045196675648,1.8100051879882812,-2.4664279656112313,4.143999099731445,0.7506339828077131,7.5373642166551775,2.4473165412695863,5.840681658193304,-6.546733325195319,95.82168469350131,48.015038572897836,1.6966825584618652,3,-3.289997100830078,-0.55999755859375,6.399999618530273,4.884998321533203,2.44000244140625,2,-0.044788256341623645,1.6090516632391956,84.6500015258789,-1.0344768619610112,83.30000305175781,2.2293273605375514,81.62999725341797,-0.044788256341623645
2626,2010-03-04,85.12000274658203,86.44000244140625,84.30000305175781,84.94000244140625,320726.0,-0.009771944472279026,-1.9315078514879942,0.2022476726044542,70.72244846098015,47.64056656636199,-2.863750937849858,-3.41147903489275,4.1594555669696405,3.0523764202598613,26.733020534986252,2.1399993896484375,-1.6518893106042754,3.2190025329589815,-0.41982393132886386,6.857828997246827,1.3995893008150517,5.038415765102911,-5.29593280468751,79.81652125322704,26.194811921813773,1.8194132321439254,3,-2.3600006103515625,0.279998779296875,7.354997634887695,5.724994659423828,2.1899948120117188,3,-0.015977450263958914,1.429528208174175,85.95999908447266,1.6090516632391956,84.6500015258789,-1.0344768619610112,83.30000305175781,-0.015977450263958914
2627,2010-03-05,87.5,87.69999694824219,85.58000183105469,85.5999984741211,382402.0,0.02796049314640725,-1.1855678211728062,10.55554613656593,75.50096563369834,52.92862287218548,-4.966516910764511,-5.746660563356215,1.6517335407758083,0.5993695493309588,25.074258311927256,2.5799942016601562,-0.9879866590861752,5.383499908447263,0.9908387178375335,9.776161099056992,3.187169313142391,7.5798305037521345,-7.1466554581445365,96.41582157589546,35.92201036424021,2.1963305953048673,3,-4.1100006103515625,-2.875,4.73750114440918,3.3449974060058594,0.160003662109375,4,-0.030857107979910703,-1.9315078514879942,85.12000274658203,1.429528208174175,85.95999908447266,1.6090516632391956,84.6500015258789,-0.030857107979910703
2628,2010-03-08,87.51000213623047,88.3499984741211,86.93000030517578,88.0,151281.0,0.0001143101283482828,1.3865619490302934,-0.25789340539759154,74.88402969446533,58.345632393663564,-4.639852112137888,-5.610347266040776,1.5131011978195374,0.53962547255054,23.721039985785378,1.4199981689453125,-0.3696996481420314,5.118001937866211,0.10828969797142918,10.127714177760993,2.61314581791882,7.622858057813602,-6.421992353736329,86.51690346788672,21.34008611310864,2.5048561199473904,3,-3.795001983642578,-2.8850021362304688,4.182497024536133,3.3349952697753906,-0.17000579833984375,0,-0.005827929651247454,-1.1855678211728062,87.5,-1.9315078514879942,85.12000274658203,1.429528208174175,85.95999908447266,-0.005827929651247454
2629,2010-03-09,87.5,88.25,86.0,87.51000213623047,502364.0,-0.00011429706303622833,2.0201385581959785,0.020412611911249514,72.75984369317266,62.19587672676225,-4.001920233479254,-5.363397461730926,1.4094357803991926,0.47617019937240457,22.013987465674674,2.25,0.02206053475951819,4.782999801635739,-0.6702131937582294,10.236212797029708,2.056393303938762,7.509606299332717,-5.54055157451063,79.01235963311049,11.609943951066981,2.726606497696981,3,-3.7849998474121094,-2.875,3.559999465942383,3.3449974060058594,-3.1999969482421875,1,-0.02571428571428569,1.3865619490302934,87.51000213623047,-1.1855678211728062,87.5,-1.9315078514879942,85.12000274658203,-0.02571428571428569
2630,2010-03-10,87.87999725341797,87.98999786376953,87.1500015258789,87.5,364368.0,0.004342825753348212,1.799994913724044,-37.991609458428684,74.25951024453339,66.50370301108532,-3.635504716402565,-5.603003612507905,0.8952765495065194,0.06649229456658645,20.908858911226712,0.839996337890625,0.6547420526864869,4.891497039794928,-1.0266157383694008,10.809609817959256,1.9324406507127634,7.850553428877092,-5.15368282209279,88.39501847069084,20.659741082995183,2.959056389082163,3,-3.7549972534179688,-3.6349945068359375,2.992502212524414,2.9650001525878906,-4.689994812011719,2,-0.010354984765084896,2.0201385581959785,87.5,1.3865619490302934,87.51000213623047,-1.1855678211728062,87.5,-0.010354984765084896
2631,2010-03-11,87.7300033569336,88.1500015258789,87.05999755859375,87.75,246398.0,-0.0017068036091516525,1.6585472510909107,-0.05262312526351717,70.61100096768864,68.94942141796925,-2.470824544342406,-5.234664622833947,0.921106363101984,0.1824386276207548,19.920280337011455,1.0900039672851562,1.511648958368525,4.4325031280517635,-1.8060398419612937,10.67104609806482,1.3132316430452278,7.551774613058299,-4.328846840472906,77.61747766953388,12.068523604982516,3.1192714850065295,3,-2.4950027465820312,-3.890003204345703,2.892496109008789,3.1149940490722656,-3.6200027465820312,3,0.007637047113966178,1.799994913724044,87.87999725341797,2.0201385581959785,87.5,1.3865619490302934,87.51000213623047,0.007637047113966178
2632,2010-03-12,87.5999984741211,88.18000030517578,87.1500015258789,88.18000030517578,195911.0,-0.0014818748186247177,2.5517087158980294,29.0049599389546,70.72037226256236,70.33109492799242,-1.5700226388396459,-4.722213191084904,0.9599501589677288,0.2717058396742118,18.50886568341556,1.029998779296875,2.1092410086886844,3.9059982299804688,-2.369697781908073,10.18169424186901,0.7681502240361908,7.043846235924747,-3.604980922741163,68.08508566030017,3.6763932695842243,3.1378480059442713,3,-2.3649978637695312,-4.274997711181641,1.322500228881836,2.5699996948242188,-6.569999694824219,4,-0.003310512791995235,1.6585472510909107,87.7300033569336,1.799994913724044,87.87999725341797,2.0201385581959785,87.5,-0.003310512791995235
2633,2010-03-15,86.66000366210938,87.9000015258789,86.29000091552734,87.9000015258789,285477.0,-0.010730534570607464,1.5967796516314012,2.13792060193102,73.56974846950882,72.06300071888093,-0.11542765855809023,-3.401358397651393,1.689918728126699,1.177058741614161,16.880210526008927,1.6100006103515625,2.882838103704742,2.6135032653808565,-3.4858272962443664,8.71283382700608,-0.43616201543176203,5.663168546193475,-2.142388400000499,29.33349609375,-37.5784770387057,3.0496652808126115,3,-0.3350028991699219,-3.335002899169922,0.8374958038330078,2.0849952697753906,-7.560005187988281,0,0.01153934869307216,2.5517087158980294,87.5999984741211,1.6585472510909107,87.7300033569336,1.799994913724044,87.87999725341797,0.01153934869307216
2634,2010-03-16,85.80000305175781,87.06999969482422,85.0999984741211,86.80000305175781,382388.0,-0.009923846919101642,1.5584542977458509,0.8064530022334476,69.48251886302208,72.50115980995908,1.0335439046602346,-2.19720886489182,2.354261257343353,1.9930731016055319,15.084570488680182,1.970001220703125,3.3447489686644474,1.4635025024414006,-4.371551504530672,7.298556509413473,-1.4540245010446284,4.38102950592743,-0.8225018042074765,22.727407840436758,-47.597196780797034,2.9175270034860343,3,0.5249977111816406,-2.4750022888183594,1.6974964141845703,2.944995880126953,-6.950004577636719,1,0.017948639060115568,1.5967796516314012,86.66000366210938,2.5517087158980294,87.5999984741211,1.6585472510909107,87.7300033569336,0.017948639060115568
2635,2010-03-17,85.79000091552734,86.5,85.29000091552734,86.5,264335.0,-0.0001165750101947971,2.4084525203898517,0.7099990844726562,75.64211479117442,73.04778940220288,1.1364005221897173,-1.9202167073416945,2.1596193036012608,1.9753497015070138,13.88044629077487,1.2099990844726562,3.554007637552928,1.2215003967285156,-4.446688213526059,6.88968900698309,-1.6125939083987788,4.05559470185581,2.55999755859375,22.40266335068937,-53.04700501854673,2.8340943051272895,3,0.93499755859375,-2.4650001525878906,1.707498550415039,2.954998016357422,-7.650001525878906,2,-0.017367966521374067,1.5584542977458509,85.80000305175781,1.5967796516314012,86.66000366210938,2.5517087158980294,87.5999984741211,-0.017367966521374067
2636,2010-03-18,85.29000091552734,86.16000366210938,84.91000366210938,85.98999786376953,227528.0,-0.005828185040962053,1.4038264033569061,0.9859124660169136,67.36245727463955,72.1435106956408,1.8584908652618566,-1.1408327035809975,2.461064812672788,2.446032026777317,12.7517683683008,1.25,3.6780879173245467,0.5070003509521541,-4.911795039631372,5.92579574153568,-2.202397344339616,3.216398046243924,2.998797607421878,11.620723043361602,-63.36144233367806,2.7093976952917647,3,1.3400001525878906,-1.9650001525878906,1.819997787475586,3.454998016357422,-8.590003967285156,3,-0.024621860142796437,2.4084525203898517,85.79000091552734,1.5584542977458509,85.80000305175781,1.5967796516314012,86.66000366210938,-0.024621860142796437
2637,2010-03-19,84.5999984741211,85.91000366210938,83.55999755859375,85.29000091552734,183097.0,-0.008090074264269775,1.4352294738506541,0.9857220708446867,56.79914640073358,70.13407921855949,2.339936920867558,-0.2925610182757623,2.848523085075101,3.1391311930636903,12.229369017849839,2.350006103515625,3.5561907516939186,-0.2930019378662081,-5.59620231364454,5.010198437912123,-2.944602125755381,2.3585982500229647,3.553648254394531,23.963132830450046,-46.426342664296,2.651600187889167,3,1.3050003051757812,-1.2749977111816406,2.510000228881836,4.145000457763672,-10.409996032714844,4,-0.005791937028455374,1.4038264033569061,85.29000091552734,2.4084525203898517,85.79000091552734,1.5584542977458509,85.80000305175781,-0.005791937028455374
2638,2010-03-22,83.11000061035156,84.4000015258789,82.05000305175781,84.4000015258789,395494.0,-0.017612268210918658,2.643405901243768,1.869559929234852,42.0618422097897,66.7231901648503,3.5091863397459093,1.3335407418239384,4.024353188462129,4.61560938102518,12.176998641559129,2.5499954223632812,3.3929344587196937,-1.8259998321533146,-7.052357014424956,3.400357350118327,-4.439178423289135,0.7871787589825061,4.768027167968754,21.115503335202686,-44.89748865375715,2.6131785911358203,3,2.0050010681152344,0.21500015258789062,3.529996871948242,5.164997100830078,-8.419998168945312,0,-0.025027094402350625,1.4352294738506541,84.5999984741211,1.4038264033569061,85.29000091552734,2.4084525203898517,85.79000091552734,-0.025027094402350625
2639,2010-03-23,82.98999786376953,83.98999786376953,82.5,83.45999908447266,279103.0,-0.0014439026073966854,-1.0551737927115452,0.3643417729754026,32.549922809483775,62.088791560955876,3.2655781233196137,1.713067435504854,3.8390798843659013,4.7731506206108065,11.721619198427783,1.4899978637695312,2.878127048295326,-2.0550025939941463,-7.002532563715121,2.8925273757268286,-4.528767578854641,0.41876239086634826,4.421787936425787,21.123493407855708,-39.42032010896105,2.4737649848604883,3,2.1250038146972656,0.3350028991699219,3.460000991821289,5.284999847412109,-8.089996337890625,1,-0.046873111095074194,2.643405901243768,83.11000061035156,1.4352294738506541,84.5999984741211,1.4038264033569061,85.29000091552734,-0.046873111095074194
2640,2010-03-24,81.7699966430664,83.8499984741211,80.66000366210938,83.68000030517578,464539.0,-0.014700581420736936,1.8355509440104167,4.063827024219207,31.15856955279216,57.70518807041182,3.942305907787315,3.1820613397316464,4.728821113483747,6.015993610569694,11.239159037365209,3.1899948120117188,2.3184926042842307,-3.329503631591791,-8.09525358327771,1.4362463200941278,-5.712378607434744,-0.9466286557488388,5.21284653725391,20.181690562855113,-36.35764318587238,2.382874975842958,3,2.650005340576172,1.9450035095214844,3.972503662109375,6.125003814697266,-7.2299957275390625,2,-0.03570989713612649,-1.0551737927115452,82.98999786376953,2.643405901243768,83.11000061035156,1.4352294738506541,84.5999984741211,-0.03570989713612649
2641,2010-03-25,83.68000030517578,84.05999755859375,81.05000305175781,82.20999908447266,269830.0,0.023358245573210867,1.699551814978275,-0.7696326713215205,27.3159319226514,52.882472477088385,1.5616141341353114,1.6795024677245323,2.4945935969906117,4.156935744872655,10.464161452421934,3.0099945068359375,1.8391388970781435,-1.623500061035159,-5.697084005417153,2.450083883346835,-3.660292033226156,0.41329191115583797,2.6705589233234406,57.523745582217266,5.7794874421497795,2.0367919721909953,3,0.6000022888183594,0.034999847412109375,0.9000015258789062,4.215000152587891,-14.449996948242173,3,-0.06620459960950409,1.8355509440104167,81.7699966430664,-1.0551737927115452,82.98999786376953,2.643405901243768,83.11000061035156,-0.06620459960950409
2642,2010-03-26,82.73999786376953,83.73999786376953,82.5,83.61000061035156,211679.0,-0.011233298733008157,1.1946918189736075,-0.5918381116485707,24.491972413432947,47.42938624863551,1.944177905859604,2.8532128721252974,3.0908302834357357,5.130161358433185,9.647282034982679,1.2399978637695312,1.2349335884031092,-2.619002532958987,-6.5079131939681645,1.26990812805019,-4.563457863463583,-0.6745472024543915,3.0415058080907045,55.61484999255419,7.927509733306245,1.9444553305045906,3,1.1250038146972656,0.9750022888183594,1.8300037384033203,5.155002593994141,-14.689994812011719,4,-0.0729997712288093,1.699551814978275,83.68000030517578,1.8355509440104167,81.7699966430664,-1.0551737927115452,82.98999786376953,-0.0729997712288093
2643,2010-03-29,83.69999694824219,84.19999694824219,83.0,83.4000015258789,158870.0,0.011602599821833204,-1.1818156597007885,-0.3448212359580122,31.5533887093883,43.21503845378731,0.5812733104409062,2.028730892874634,1.8078966228109294,4.222877134213888,9.627172499292154,1.4599990844726562,0.7165995619092342,-1.6790031433105526,-5.527230260304847,2.169223973683742,-3.603116701807693,0.24511041518658772,1.569356722642965,85.87567942688914,40.40953971282418,1.9241135584971463,3,-0.1199951171875,0.015003204345703125,0.6450042724609375,4.195003509521484,-15.979995727539077,0,-0.1136200101980489,1.1946918189736075,82.73999786376953,1.699551814978275,83.68000030517578,1.8355509440104167,81.7699966430664,-0.1136200101980489
2644,2010-03-30,84.16999816894531,85.23999786376953,83.7699966430664,84.18000030517578,206232.0,0.00561530750107142,-2.6296093963397977,-0.03334096284428168,32.14631098096031,38.382171363763526,-0.1612128167971889,1.6031178982505025,1.0424557999087654,3.8088589796067396,10.17993243474228,1.5400009155273438,0.17566670669158668,-1.1850017547607479,-5.058277895944187,2.688274386422691,-3.12163982535246,0.7516363158309645,-3.5099945068359375,76.63753167118934,35.089631800666055,1.9366380705917188,3,-0.7599945068359375,-0.4549980163574219,-0.062496185302734375,3.7250022888183594,-19.15000152587892,1,-0.1126291544941096,-1.1818156597007885,83.69999694824219,1.1946918189736075,82.73999786376953,1.699551814978275,83.68000030517578,-0.1126291544941096
2645,2010-03-31,82.11000061035156,84.52999877929688,81.55000305175781,83.80000305175781,254613.0,-0.0244742497731667,-1.120995243163405,168.96414950419526,27.154480218485816,33.91461835752422,1.47722677287544,3.541467276148836,2.8856269627449223,5.9094373829518645,11.468969883264888,2.9799957275390625,-0.4194032987070102,-3.052499389648432,-7.1739106313278,1.0689118520309364,-5.113205010488116,-0.9917937688087477,-1.3583970642089866,25.298302412093427,-11.204258946288924,2.0607056208396872,3,1.1750030517578125,1.6049995422363281,1.7675018310546875,5.784999847412109,-12.650001525878906,2,-0.08780902485541686,-2.6296093963397977,84.16999816894531,-1.1818156597007885,83.69999694824219,1.1946918189736075,82.73999786376953,-0.08780902485541686
2646,2010-04-01,83.76000213623047,83.76000213623047,82.12000274658203,82.9800033569336,174296.0,0.02009501295352445,3.2051332211745374,-0.4615370724836578,36.107111784372,31.615503400150715,-0.46112045281613234,1.8807825055493197,1.0364030072624644,4.299644815740507,12.902287142655227,1.6500015258789062,-0.9039968080108878,-1.3344978332519588,-5.503464879813919,2.834469213310001,-3.4189813565329388,0.7499856900290212,-2.91863070373536,59.8916583101591,26.252866026512997,2.0844835232809764,4,-0.8100013732910156,-0.045001983642578125,-0.1700000762939453,4.134998321533203,-15.290000915527358,3,-0.1100764205534207,-1.120995243163405,82.11000061035156,-2.6296093963397977,84.16999816894531,-1.1818156597007885,83.69999694824219,-0.1100764205534207
2647,2010-04-06,84.80000305175781,84.9800033569336,83.30999755859375,84.30000305175781,201942.0,0.012416438502900862,2.8837316584162807,0.6410266442349075,43.318969769649506,31.755184240135137,-1.6424928358970732,0.6620783175196152,-0.17775666650945254,3.2504236022304838,13.651188830444344,1.6700057983398438,-1.4622995418843203,-0.15949707031249716,-4.172427709068614,3.85343356844362,-2.165962389690563,1.8469682490655686,-3.8706590906372185,88.0760045900487,51.6663726989902,2.0064653193780595,4,-1.8500022888183594,-0.6750030517578125,-1.397500991821289,3.0949974060058594,-16.5800018310547,1,-0.18360848035961785,3.2051332211745374,83.76000213623047,-1.120995243163405,82.11000061035156,-2.6296093963397977,84.16999816894531,-0.18360848035961785
2648,2010-04-07,87.0,87.4000015258789,85.19999694824219,85.25,347873.0,0.025943359305062863,-1.3783754804440704,3.5,53.93183545316375,34.13095231165513,-3.6125643605428763,-1.6633674744397666,-2.52703769772576,1.0203745148757264,13.737934649124817,2.5999984741210938,-1.7993692951694982,2.065999984741211,-1.8846890317301188,6.016689001212541,0.09065547650554606,4.041344492976876,-5.984442960826428,93.16236529550544,52.749121022105406,1.9753445082356644,4,-2.9699974060058594,-2.4949989318847656,-3.8474979400634766,0.8950004577636719,-18.73999786376953,2,-0.21781605687634698,2.8837316584162807,84.80000305175781,3.2051332211745374,83.76000213623047,-1.120995243163405,82.11000061035156,-0.21781605687634698
2649,2010-04-08,85.25,86.63999938964844,84.52999877929688,86.61000061035156,418155.0,-0.02011494252873558,1.9718356776737838,-0.7771432059151786,48.41176272593656,36.04797377533784,-1.685520107286976,-0.09546941820715915,-0.9478006514370776,2.7482033612783425,14.35229138580733,2.470001220703125,-1.995240135357463,0.4284999847412081,-3.3383948041932854,4.195394773675702,-1.4549474097260457,2.311947379208462,-3.9790651813582087,63.24782757824696,19.70720367356801,1.883447394467248,4,-1.0249977111816406,-0.7449989318847656,-1.9024982452392578,2.645000457763672,-21.65999984741211,3,-0.20563048421462626,-1.3783754804440704,87.0,2.8837316584162807,84.80000305175781,3.2051332211745374,83.76000213623047,-0.20563048421462626
2650,2010-04-09,86.97000122070312,87.13999938964844,85.87999725341797,86.37000274658203,290029.0,0.020175967398277095,1.6808704050906198,-0.4411751506243759,54.61031692958475,39.08068322055265,-2.894743211217744,-1.989124217679091,-2.8533696004419653,1.0014371660230665,14.91302206353591,1.8899993896484375,-1.8596770333632548,2.1940010070800753,-1.4368711543991992,5.82487316855935,0.37856492634044514,4.009437087819705,-5.453903733771853,91.85605294338642,42.44870699028102,1.8154360807396357,4,-2.4949989318847656,-2.4650001525878906,-3.177499771118164,0.9249992370605469,-23.110000610351562,4,-0.25238592928076853,1.9718356776737838,85.25,-1.3783754804440704,87.0,2.8837316584162807,84.80000305175781,-0.25238592928076853
2651,2010-04-12,88.4000015258789,88.80000305175781,87.45999908447266,87.86000061035156,272604.0,0.016442454698222697,1.0,0.9000038147069669,60.021101545756636,43.02836423525529,-4.006083601105502,-3.5482783855508444,-4.4039216352344965,-0.4584614103773106,15.463471157870568,1.8300018310546875,-1.5697485933578292,3.590501403808588,-0.16534067473345715,7.346343482350633,1.7125803645375584,5.468422443079618,-6.648547877389731,92.7140049973179,38.43213761047142,1.8779210392710248,4,-3.2249984741210938,-3.6699981689453125,-4.364999771118164,-0.5050010681152344,-22.910003662109375,0,-0.21425341758463212,1.6808704050906198,86.97000122070312,1.9718356776737838,85.25,-1.3783754804440704,87.0,-0.21425341758463212
2652,2010-04-13,87.30999755859375,88.66000366210938,87.0,88.0999984741211,277059.0,-0.01233036140803756,-1.3546217487054342,-1.4629621780471609,61.314639137287074,46.33516983835515,-2.458153705024543,-2.6151970385510026,-3.3906253997750753,0.5798336900753895,15.952883492579662,1.660003662109375,-1.1564939993224783,2.5149974822998047,-1.1974726137189862,6.2274675783185955,0.6587624342904093,4.3712325303092,-5.13563094590846,65.10529268615169,6.354303193387068,1.8562350480093952,4,-2.1349945068359375,-2.5799942016601562,-3.2299957275390625,0.5850028991699219,-24.919998168945312,1,-0.21578280683431605,1.0,88.4000015258789,1.6808704050906198,86.97000122070312,1.9718356776737838,85.25,-0.21578280683431605
2653,2010-04-14,87.66000366210938,88.4000015258789,87.3499984741211,88.02999877929688,216798.0,0.004008774634093104,-1.121206516545676,0.4683477068384405,62.42682751046046,49.69967167496628,-2.4444162657881208,-3.0424314385799107,-3.7764904760607294,0.18681419771280616,16.87263712440951,1.0900039672851562,-0.8146439226305375,2.8150035858154325,-1.027872795431506,6.657879967062371,0.8935653951919704,4.736441776438895,-5.088098863079736,73.30214873552292,9.387055876635685,1.921438190623466,4,-2.4850006103515625,-2.9300003051757812,-3.6525039672851562,0.23499679565429688,-25.820003509521484,2,-0.22176593234400144,-1.3546217487054342,87.30999755859375,1.0,88.4000015258789,1.6808704050906198,86.97000122070312,-0.22176593234400144
2654,2010-04-15,87.33999633789062,88.05000305175781,86.05000305175781,87.66000366210938,218654.0,-0.0036505511162449045,2.6363434595644333,0.8648960739030023,65.5673358264236,53.967766742514925,-1.8187136879363806,-2.741704806350043,-3.587710899677546,0.4511319546530501,17.358248653856766,2.0,-0.31705699027048695,2.417996597290042,-1.5646226514882215,6.400615846068305,0.4266869729009102,4.409306221679174,-4.394405643697297,49.9998693599421,-18.64386079614375,1.9913096243891328,4,-1.8799934387207031,-2.6099929809570312,-3.1699962615966797,0.5550041198730469,-24.209995269775398,3,-0.21845654913753076,-1.121206516545676,87.66000366210938,-1.3546217487054342,87.30999755859375,1.0,88.4000015258789,-0.21845654913753076
2655,2010-04-16,84.30000305175781,87.61000061035156,84.01000213623047,86.30999755859375,489532.0,-0.034806427909294224,-1.7799255322909424,6.281089071142476,51.62986950213619,55.692517600044276,1.7484710345751893,0.1907162381466776,-0.7050481074575004,3.4443371152857623,18.167806447401265,3.5999984741210938,0.006706489402731108,-0.5474967956542969,-4.517474007389666,3.422480416081072,-2.5324854015219813,1.4374918102133876,-1.0031476161106099,6.0542977056073655,-61.352425490717096,1.9849886058676869,4,1.7549972534179688,0.43000030517578125,-0.1300029754638672,3.5949974060058594,-21.74000167846679,4,-0.24567025088308203,2.6363434595644333,87.33999633789062,-1.121206516545676,87.66000366210938,-1.3546217487054342,87.30999755859375,-0.24567025088308203
2656,2010-04-19,83.19000244140625,84.55000305175781,83.0,84.30000305175781,287728.0,-0.013167266550038637,-1.0805333387950722,0.5522406188556636,51.17249698144098,56.56513173468778,3.0945379942005786,1.196677901697612,0.40588716214972465,4.5086035728086244,18.97217116592816,1.5500030517578125,0.28095602932150143,-1.552497482299799,-5.583806694196468,2.4788117295968704,-3.5681520882481266,0.46315712364852857,5.6100006103515625,3.3569314217623623,-62.83393744632259,2.0156546059483333,4,2.7099990844726562,1.5400009155273438,0.9949989318847656,4.704998016357422,-21.740001678466797,0,-0.2323596738041871,-1.7799255322909424,84.30000305175781,2.6363434595644333,87.33999633789062,-1.121206516545676,87.66000366210938,-0.2323596738041871
2657,2010-04-20,84.11000061035156,85.0,83.5,84.30000305175781,264899.0,0.01105899918194253,-1.127654048438413,0.17117327651384975,51.07050513340478,56.24720614360344,2.3092077933647914,0.25095469339694887,-0.4950520336706745,3.519015776925187,19.130652913829145,1.80999755859375,0.8795385803852298,-0.6079994201660099,-4.648899532037106,3.432900691705086,-2.628449476101551,1.412450635769531,4.574002380371098,20.55556104997393,-41.36302335084652,2.0204500559355463,4,1.7900009155273438,0.6200027465820312,0.42749977111816406,3.7849998474121094,-21.650001525878906,1,-0.22137679956562073,-1.0805333387950722,83.19000244140625,-1.7799255322909424,84.30000305175781,2.6363434595644333,87.33999633789062,-0.22137679956562073
2658,2010-04-21,81.02999877929688,84.30000305175781,80.6500015258789,84.19999694824219,694952.0,-0.036618735093382315,1.1661663429277769,16.683986508191456,42.78493111108617,55.62200263084229,4.976656551330038,3.338294273139411,2.6069750396876117,6.528375272243039,19.03643955736391,3.6500015258789062,1.2007659760748481,-3.584001159667963,-7.897054074153203,0.7290517548172772,-5.740527616910583,-1.427474702425343,7.54032415161133,5.135096960305505,-52.65288332252639,2.156526457242622,4,3.6950035095214844,3.6950035095214844,3.250001907348633,6.865001678466797,-16.459999084472656,2,-0.23003825336859007,-1.127654048438413,84.11000061035156,-1.0805333387950722,83.19000244140625,-1.7799255322909424,84.30000305175781,-0.23003825336859007
2659,2010-04-22,79.0999984741211,81.5,78.5,81.05000305175781,512417.0,-0.0238183430118587,1.1052642850450403,0.6151437552045979,43.042070284213295,54.33664189246768,6.640898411344764,5.230071597291172,4.569265848881116,8.377389899624362,19.144299307544614,3.0,1.280533896891555,-5.319501495361322,-10.247867200914555,-0.3911357898080894,-7.783684348137939,-2.855318642584706,9.153511600585944,6.586151854252613,-53.02669092530734,2.46418285277662,4,4.5500030517578125,4.5500030517578125,5.725002288818359,8.795001983642578,-14.299995422363281,3,-0.2182047870352375,1.1661663429277769,81.02999877929688,-1.127654048438413,84.11000061035156,-1.0805333387950722,83.19000244140625,-0.2182047870352375
2660,2010-04-23,78.8499984741211,79.94999694824219,78.5,79.33000183105469,306664.0,-0.0031605563188701336,-1.4576213105744673,0.24615498980793532,37.86455512696542,51.87480340149088,6.278162394254167,5.5338179277081,4.802572204088136,8.584046173235777,18.596640297831897,1.4499969482421875,0.9783878225999274,-5.423501586914057,-10.831972624311803,-0.015030549516310998,-8.127737105612923,-2.719266068215191,8.818300996103517,5.384591909555288,-51.95432637135051,2.704235518698872,4,4.730003356933594,4.8000030517578125,5.975002288818359,9.045001983642578,-14.099998474121094,4,-0.1993658555512241,1.1052642850450403,79.0999984741211,1.1661663429277769,81.02999877929688,-1.127654048438413,84.11000061035156,-0.1993658555512241
2661,2010-04-26,78.13999938964844,80.38999938964844,77.69999694824219,79.75,302898.0,-0.009004427371113732,-1.1606397646842541,3.354144480648494,33.26633015557056,48.75832462574459,6.011947994992809,6.121337655383371,5.516297137806035,9.249326390045638,18.228204776022423,2.69000244140625,0.8679176405203464,-5.856500625610352,-11.920682144379356,0.20768089315865268,-8.888591384994854,-2.8244098662258494,8.978202112362695,6.027428184434788,-45.46444137340227,3.032090759384502,4,4.909999847412109,5.1100006103515625,6.885000228881836,9.755001068115234,-13.05999755859375,0,-0.1993856941138058,-1.4576213105744673,78.8499984741211,1.1052642850450403,79.0999984741211,1.1661663429277769,81.02999877929688,-0.1993856941138058
2662,2010-04-27,76.69999694824219,79.48999786376953,76.69999694824219,78.5,421093.0,-0.018428493123292977,-2.099995761454669,1.1180138940225375,23.093011575624217,44.38790063298501,6.468924563796406,7.468553841717323,7.003976742294782,10.657338051476103,17.928517855975706,2.7900009155273438,0.4190096236420544,-6.994503021240234,-13.869537825164542,-0.1194682173159265,-10.432020423202388,-3.5569856192780804,9.664748189467431,0.0,-44.3114972015946,3.437517401962154,4,5.6750030517578125,6.0500030517578125,8.277503967285156,11.195003509521484,-11.699996948242188,1,-0.19882655530734328,-1.1606397646842541,78.13999938964844,-1.4576213105744673,78.8499984741211,1.1052642850450403,79.0999984741211,-0.19882655530734328
2663,2010-04-28,74.19000244140625,76.30000305175781,72.5999984741211,75.93000030517578,830322.0,-0.032724831899663576,1.9838706204104486,0.9666638409697792,22.211074195252593,39.570538229521574,7.674295967572263,9.728329631627446,9.535399253128958,13.082100324712542,18.22641909643146,4.099998474121094,-0.3991632212060665,-9.02899780273438,-17.111824759417402,-0.9461708460513591,-13.070411281075891,-4.98758432439287,11.208267877356633,17.86521005262567,-23.057448002368893,4.041413478341514,4,5.914997100830078,6.509998321533203,10.424997329711914,13.704998016357422,-10.120002746582031,2,-0.15810760171086002,-2.099995761454669,76.69999694824219,-1.1606397646842541,78.13999938964844,-1.4576213105744673,78.8499984741211,-0.15810760171086002
2664,2010-04-29,74.69000244140625,75.31999969482422,73.3499984741211,73.91999816894531,334552.0,0.006739452534657797,-1.0628245482288654,-0.4425317343739723,17.130638214101623,35.73729030862884,5.801252795776321,8.940058510661345,9.050506330283184,12.520465898662849,19.219273935870095,1.970001220703125,-1.2345762950829169,-8.054998016357416,-16.971845767981975,0.8618497352671426,-12.513421892169688,-3.596574140545144,9.172475255999615,26.82931606746382,-7.334571270901812,4.458423875812277,4,4.109996795654297,6.009998321533203,9.529998779296875,13.204998016357422,-12.610000610351562,3,-0.13549340495096518,1.9838706204104486,74.19000244140625,-2.099995761454669,76.69999694824219,-1.1606397646842541,78.13999938964844,-0.13549340495096518
2665,2010-04-30,74.9000015258789,75.73999786376953,74.0999984741211,74.69000244140625,429982.0,0.0028116090187224607,-1.3596994363058548,0.27272457047737947,11.340221051352884,31.311481871952388,4.601540932336135,8.603304857912406,8.821292347423622,12.255016397214206,19.313216924359338,1.6399993896484375,-2.211120722295391,-7.484498977661133,-17.067542168268858,2.0985442129465923,-12.276020572964995,-2.6929773823572702,7.610978664732784,29.52506779778875,2.653059098805855,4.79152159530386,4,3.8999977111816406,5.799999237060547,9.319999694824219,12.994998931884766,-13.640003204345703,4,-0.13484643882992997,-1.0628245482288654,74.69000244140625,1.9838706204104486,74.19000244140625,-2.099995761454669,76.69999694824219,-0.13484643882992997
2666,2010-05-03,74.54000091552734,74.94000244140625,72.55000305175781,74.48999786376953,238884.0,-0.004806416595694918,4.623487595591139,0.23811080835603995,11.83504458839812,26.951986255840538,4.02921851020335,8.682295547291503,9.162334388619001,12.552120067673357,19.51747897496655,2.3899993896484375,-3.330078644396565,-7.383499526977545,-17.55682535780967,2.789826303854582,-12.470162442393601,-2.2968366115614884,6.781661469105472,28.674342239064067,6.3643536562123515,5.086662915416062,5,3.8850021362304688,6.135002136230469,9.52750015258789,13.104999542236328,-13.830001831054688,0,-0.13133888912373226,-1.3596994363058548,74.9000015258789,-1.0628245482288654,74.69000244140625,1.9838706204104486,74.19000244140625,-0.13133888912373226
2667,2010-05-04,69.23000335693361,74.3499984741211,68.55999755859375,74.22000122070312,528198.0,-0.07123688614669199,1.2057178398754882,-99.79386634116541,7.514972998127661,23.03310202106737,7.829916712327815,13.455911019535321,14.346146719139298,17.75173761873637,20.721045021830207,5.980003356933594,-4.1421061518175435,-11.914997100830064,-23.452925485184537,-0.37706871647559126,-17.6839612930073,-6.146032908652828,10.863626721096708,8.656399519762667,-6.905857741971586,5.7689641921772346,5,5.799995422363267,9.449996948242173,14.767498016357408,18.414997100830064,-7.450004577636726,1,-0.0599451296352318,4.623487595591139,74.54000091552734,-1.3596994363058548,74.9000015258789,-1.0628245482288654,74.69000244140625,-0.0599451296352318
2668,2010-05-05,68.05000305175781,70.44999694824219,66.65000152587889,69.44000244140625,698692.0,-0.017044637410921215,1.22874389758231,0.2785571111644548,7.228373107706133,19.0538023347888,7.794781110264708,13.853720810193323,15.38848416090434,18.8317379179296,23.367221136066707,3.7999954223632955,-4.981025900196201,-12.147497558593756,-24.726350550974388,0.4313554337868766,-18.436924054784072,-5.8580710624034396,10.198245823162651,15.40156314522559,4.022123230396032,6.289426496190313,5,5.469997406005859,9.674999237060547,15.739997863769531,19.574996948242188,-5.310001373291016,2,-0.04482002814074859,1.2057178398754882,69.23000335693361,4.623487595591139,74.54000091552734,-1.3596994363058548,74.9000015258789,-0.04482002814074859
2669,2010-05-06,67.72000122070311,70.69000244140625,67.0,68.91000366210939,535540.0,-0.004849402149235904,-1.8060802970526804,0.856117240243722,8.215713479266043,15.759486596155536,7.085931560526646,13.494976387850954,15.620572853499354,19.073176036855713,25.816821778513617,3.69000244140625,-5.997404185510931,-11.600999450683602,-25.106367003076343,1.9043681017091387,-18.353683226879966,-4.848315674487239,8.440563131389865,11.771178502724407,-0.2702129036112666,6.7526837761963705,5,5.799999237060561,10.005001068115249,15.927499771118178,19.90499877929689,-1.3700027465820028,3,-0.05389842675848955,1.22874389758231,68.05000305175781,1.2057178398754882,69.23000335693361,4.623487595591139,74.54000091552734,-0.05389842675848955
2670,2010-05-07,65.01999664306639,67.88999938964844,64.41000366210939,67.72000122070311,528943.0,-0.03987012003790813,1.2894701838833802,2.268906754885313,7.606146664516331,12.908355097149512,8.513084214035587,15.247998980827319,18.193462087977224,21.680791037050966,28.75989279374749,3.4799957275390483,-6.731461625154807,-13.203503799438494,-27.627879347075222,1.2208717481982347,-20.415691573256865,-5.991316025620122,9.428666400308046,5.7929064736105795,-7.043513280297108,7.212187773818366,5,6.930004119873061,11.585006713867202,18.54250526428224,22.130004882812514,1.670005798339858,4,-0.04521677889574638,-1.8060802970526804,67.72000122070311,1.22874389758231,68.05000305175781,1.2057178398754882,69.23000335693361,-0.04521677889574638
2671,2010-05-10,69.45999908447266,73.48999786376953,68.40000152587889,71.5,556255.0,0.06828672209535913,-1.4471159577375057,0.755554613656593,20.641284893771044,12.635941021388048,3.03109227184423,9.819770447014008,13.710133690507035,17.17407786472458,30.887493787703868,8.47000122070314,-7.302213198725596,-7.816501235961908,-21.910912180056286,6.277909708132469,-14.863706708009104,-0.7692957639147124,-5.049995422363267,50.804809437734754,37.33603925015457,7.047205472047191,5,0.8950042724609375,7.1450042724609375,14.040002822875977,17.230003356933594,-2.75,0,-0.1180535685433447,1.2894701838833802,65.01999664306639,-1.8060802970526804,67.72000122070311,1.22874389758231,68.05000305175781,-0.1180535685433447
2672,2010-05-11,68.47000122070311,70.44999694824219,67.01000213623047,69.37999725341797,389770.0,-0.014252776804180134,1.2557376885151175,0.4460762864312845,22.528440019143588,12.671203890709268,3.0518271884916572,9.82993997036779,14.578965508703945,18.076560489562155,33.43897592102439,3.4399948120117188,-7.829635361627155,-7.864499282836931,-21.650343134256048,5.921344568582185,-14.75742120854649,-0.9715773571273729,-4.059997558593722,44.71365805334337,28.94358616032899,6.892921925709556,5,1.6049995422363423,8.135002136230483,14.862499237060561,17.805000305175795,-2.370002746582003,1,-0.11333433617471711,-1.4471159577375057,69.45999908447266,1.2894701838833802,65.01999664306639,-1.8060802970526804,67.72000122070311,-0.11333433617471711
2673,2010-05-12,68.22000122070311,69.69999694824219,66.19999694824219,68.47000122070311,452093.0,-0.0036512340520363784,1.5830339748425986,0.2747264724376398,24.315398733117107,13.469510615044321,2.643966875423885,9.010861313381454,14.648558744745884,18.224727679293963,36.178347525360756,3.5,-8.270620035286427,-7.142499160766619,-20.292784111651088,6.00778579011785,-13.717641636208853,-0.5673566853243841,-3.6283976745605173,41.96035233036955,23.994671647804424,6.575142475442234,5,1.8549995422363423,8.385002136230483,15.317499160766616,17.680000305175795,-3.150001525878892,2,-0.09440050316873705,1.2557376885151175,68.47000122070311,-1.4471159577375057,69.45999908447266,1.2894701838833802,65.01999664306639,-0.09440050316873705
2674,2010-05-13,68.26000213623047,69.59999847412111,66.30000305175781,69.59999847412111,437919.0,0.0005863517269364404,3.925379762690937,5.359985351562557,24.749652547861146,14.959447447989684,1.7835061392681553,7.871731774353748,14.381375138438145,17.997466793111727,38.852678777017054,3.2999954223632955,-8.436478401429923,-6.14849853515625,-18.37616548890209,6.079168418589589,-12.262332012029162,-0.03466505828333766,-3.490430703735342,42.40089132895222,21.900134230470485,6.113833476872919,5,1.4150009155273438,8.345001220703125,16.00749969482422,17.139999389648438,-1.9300003051757812,3,-0.08086727636994628,1.5830339748425986,68.22000122070311,1.2557376885151175,68.47000122070311,-1.4471159577375057,69.45999908447266,-0.08086727636994628
2675,2010-05-14,63.59000015258789,67.61000061035156,63.04999923706055,67.61000061035156,467809.0,-0.06841491118506537,1.2686571413117433,3.000008540390321,20.81829756806593,15.957586667952775,5.230512700601267,11.50026445170414,18.723012987357635,22.430394651932104,41.01106888872248,5.210002899169922,-8.527358945649397,-9.783000373840338,-21.991307804316932,2.4253070566362567,-15.887154089078635,-3.6788466586020405,9.89999771118164,5.17242324290965,-16.450287381755828,6.104153715238295,5,5.10999870300293,12.335000991821289,20.775001525878906,21.810001373291016,3.6599998474121094,4,0.043403024294864645,3.925379762690937,68.26000213623047,1.5830339748425986,68.22000122070311,1.2557376885151175,68.47000122070311,0.043403024294864645
2676,2010-05-17,63.86000061035156,64.83999633789061,61.5,62.75,633543.0,0.004245957809652312,1.175899003454371,-0.2761195233716606,22.979808115607227,17.67590168100606,3.672431586846244,10.232481973479835,18.14809540231164,21.94164381523649,42.99242039294944,3.339996337890611,-8.622064463236327,-8.54649982452392,-20.54118593981819,3.4481862907703515,-14.543842882171049,-2.5491567668767914,9.421197280883788,26.36873089454042,1.9278248900587442,5.997343057647134,5,3.634998321533203,11.290000915527344,20.630001068115234,21.540000915527344,3.8000030517578267,0,0.04431571882252605,1.2686571413117433,63.59000015258789,3.925379762690937,68.26000213623047,1.5830339748425986,68.22000122070311,0.04431571882252605
2677,2010-05-18,65.48999786376953,66.90000152587889,64.5,64.72000122070311,523175.0,0.025524541776370535,-2.966947672402355,0.6936902879923147,30.987756291581576,20.315833145881108,1.6272455871250457,7.521634792114355,16.14910883780415,20.084984997787274,45.03118808179243,3.0400009155273295,-8.669746711689172,-5.985502433776858,-17.00629825579749,5.035293388243765,-11.495900344787174,-0.4751045227665429,7.319952111816406,48.65852864280464,22.419796342476012,5.510397911010313,5,2.0050010681152344,9.590003967285156,19.462505340576172,19.910003662109375,3.9300003051757812,1,0.018628817537006848,1.175899003454371,63.86000061035156,1.2686571413117433,63.59000015258789,3.925379762690937,68.26000213623047,0.018628817537006848
2678,2010-05-19,62.38999938964844,64.63999938964844,62.04999923706055,64.45999908447266,533422.0,-0.047335449308910094,1.1316871006734588,-2.688323012137676,25.863419483399085,22.276689368562554,4.291206063355958,9.648240614059901,18.836165539379465,22.938792739359968,46.353577668772985,3.4399986267089844,-8.870295104547836,-8.153500938415533,-18.921979541439796,2.6149776646087233,-13.537740239927658,-2.7692616369034084,9.967552586914067,10.98764885563768,-14.54945802609081,5.384239301512129,5,5.104999542236328,12.560001373291016,22.562503814697266,23.01000213623047,4.7099990844726705,2,0.05946464370519333,-2.966947672402355,65.48999786376953,1.175899003454371,63.86000061035156,1.2686571413117433,63.59000015258789,0.05946464370519333
2679,2010-05-20,61.84000015258789,63.41999816894531,60.25,63.06000137329102,457342.0,-0.008815503164627425,2.268048088910213,0.5893726572779677,24.709528276255,24.177065103200185,4.380018448329409,9.316527234189579,18.95864044797878,23.245685628723905,47.247475374483486,3.1699981689453125,-8.374227879336885,-7.84050025939942,-18.487491452280125,2.8064909334812853,-13.163995855839772,-2.517004662959067,10.08324974491211,21.60326115125066,-3.28773070481569,5.323495596440353,5,5.029998779296875,12.310001373291016,23.112503051757812,22.78499984741211,4.770000457763672,3,0.0522315577986161,1.1316871006734588,62.38999938964844,-2.966947672402355,65.48999786376953,1.175899003454371,63.86000061035156,0.0522315577986161
2680,2010-05-21,63.13000106811523,63.81999969482422,60.81999969482422,62.02999877929688,847946.0,0.020860299358737233,1.419355285279419,-0.9016403181829383,28.67290052283451,25.069466839762793,3.122044096911729,7.1552947272509115,17.235040180341663,21.70643463885748,48.133631216616976,3.0,-7.705916395810021,-5.764499473571782,-15.868442768006041,4.339443820862478,-10.816471120788911,-0.712527826354652,8.092853835534775,43.30827680125373,18.115285114751032,5.051971647217131,5,2.2199974060058665,10.799999237060554,21.96500205993653,21.494998931884773,4.270000457763665,4,0.050689065559919255,2.268048088910213,61.84000015258789,1.1316871006734588,62.38999938964844,-2.966947672402355,65.48999786376953,0.050689065559919255
2681,2010-05-24,62.56000137329102,64.5,60.5099983215332,63.13000106811523,593936.0,-0.009028982816097098,1.4108789253379064,-0.5181804625484143,34.84779604668523,26.438284176156305,2.9171147470223175,6.849405929210583,17.360712688854854,22.02852447113812,48.759476615799315,3.990001678466797,-7.1901811998523755,-5.555499267578121,-15.041619286556546,3.9306207514002978,-10.298559277067334,-0.8124392580889079,8.004482236139985,34.736854785694554,7.144257031099933,4.74306000948921,5,2.414997100830071,10.064998626708977,22.832500457763665,22.064998626708977,1.6099967956542898,0,0.07496800709328788,1.419355285279419,63.13000106811523,2.268048088910213,61.84000015258789,1.1316871006734588,62.38999938964844,0.07496800709328788
2682,2010-05-25,61.45000076293945,61.93000030517578,60.02000045776367,60.66999816894531,852140.0,-0.0177429761186908,1.1954000057001168,-1.3684263361486602,34.95897810653021,27.62090410653554,3.2705402603823757,7.123564847158292,18.00851783192887,22.900006035053693,49.19429536548554,2.540000915527351,-6.386606623748534,-5.903000068664554,-14.923945746801266,3.1179456094721587,-10.41347290773291,-1.3925272295961975,8.495613829925688,30.95239471391828,1.7426252188772864,4.510472839068355,5,3.3599987030029297,11.059999465942383,23.865001678466797,22.795001983642578,1.3400001525878906,1,0.10105781646979572,1.4108789253379064,62.56000137329102,1.419355285279419,63.13000106811523,2.268048088910213,61.84000015258789,0.10105781646979572
2683,2010-05-26,62.459999084472656,63.58000183105469,61.29999923706055,62.20000076293945,644339.0,0.01643609941405133,-1.2135932757672443,0.33333007291916295,38.373117821514725,29.134622470274827,1.517100614109026,5.47018542958007,16.568834321145133,21.602408331668755,48.55724649928853,2.2800025939941406,-6.107684310981213,-4.306501579284671,-12.974168849448787,4.361165690879453,-8.64033521436673,0.02733205579738751,6.6915663775843655,54.46426062559338,22.096511659702344,4.333833635082061,5,1.355001449584961,9.700002670288086,22.855003356933594,21.380001068115234,-2.4399986267089844,2,0.11143130301778825,1.1954000057001168,61.45000076293945,1.4108789253379064,62.56000137329102,1.419355285279419,63.13000106811523,0.11143130301778825
2684,2010-05-27,64.56999969482422,65.30999755859375,61.599998474121094,62.459999084472656,648446.0,0.03378163050399574,1.066853966014094,8.11543935325792,48.97867232597156,32.26355299893101,-1.309030715211989,2.7016617000805923,14.072532367017743,19.228368876970166,47.65396209624725,3.7099990844726562,-5.853186608109567,-1.6905008316039982,-9.554906706194316,6.173905042986327,-5.622703768899157,2.241702105691161,3.8510405668893384,86.01137487101052,48.20498590704692,3.932202937295162,5,-1.1099987030029368,6.190000534057617,20.15500259399414,18.980003356933594,-2.5999984741210866,3,0.03918226407394099,-1.2135932757672443,62.459999084472656,1.1954000057001168,61.45000076293945,1.4108789253379064,62.56000137329102,0.03918226407394099
2685,2010-05-28,64.80000305175781,66.01999664306639,64.0,65.19999694824219,441711.0,0.003562077714428513,-1.019996643066392,-0.1895705122178752,36.924814499103704,33.812998152652845,-1.5079188147877218,1.766778803150558,13.451258076614096,18.730588462820066,46.856868977306036,2.019996643066392,-5.696486388694737,-0.9554975509643526,-7.70162713538501,5.790632033456312,-4.328562343174681,2.417567241245976,2.9489540256397504,79.6667605506648,41.70745485317647,3.3730647922103314,5,-1.3400020599365305,5.404996871948242,18.849998474121094,18.75,1.75,4,0.027932059773948525,1.066853966014094,64.56999969482422,-1.2135932757672443,62.459999084472656,1.1954000057001168,61.45000076293945,0.027932059773948525
2686,2010-05-31,64.75,65.48999786376953,64.59999847412111,64.72000122070311,350466.0,-0.0007716519969586111,-5.592483752473038,-0.07499809262229844,38.9810422256131,34.7011410342119,-1.4733291575840894,1.1022464124746278,13.117460956571591,18.5177887408434,45.71516179755564,0.8899993896484233,-5.584450156447929,-0.5160005569457979,-5.851583898538351,4.819582784646762,-3.1837922277420745,2.1517911138504786,2.3806405478268573,78.83337582484951,40.00469103759957,2.6677916707962788,5,-1.730001449584968,5.454999923706055,18.865001678466797,18.800003051757812,1.2600021362304688,0,0.04092666449233806,-1.019996643066392,64.80000305175781,1.066853966014094,64.56999969482422,-1.2135932757672443,62.459999084472656,0.04092666449233806
2687,2010-06-01,65.08000183105469,65.5,62.349998474121094,64.5,590888.0,0.005096553375361967,3.4366275883560244,19.33418107832248,40.742929992235695,36.354419979638195,-2.0870842093418105,0.46946540335623865,12.421824719961961,17.878728705443834,44.05522510672883,3.1500015258789062,-4.866270676453219,0.02150135040282919,-4.977136090700768,5.020138791506426,-2.477817370148969,2.5208200709546276,1.4817875095671127,80.08484473284602,39.93168149396989,2.4993187205517966,6,-2.0600032806396555,4.674997329711914,18.069997787475586,18.169998168945312,2.55999755859375,1,-0.013982846289275042,-5.592483752473038,64.75,-1.019996643066392,64.80000305175781,1.066853966014094,64.56999969482422,-0.013982846289275042
2688,2010-06-02,65.0,65.66000366210939,63.099998474121094,65.0,418583.0,-0.0012292844007959491,2.8787742174133566,0.0,40.411762725936555,38.09911269626948,-1.7857053126258506,0.3259652274259821,12.17575836138542,17.651977394359733,42.03384617295449,2.5600051879882955,-4.2475663087567455,0.09399967193603231,-4.702369481444563,4.890368825316635,-2.3041849047542655,2.49218424862633,1.0384462299931556,76.92314331184929,35.52362754307118,2.3981845766903005,6,-1.980001449584968,3.160001754760742,17.5625,17.75,2.5,2,-0.03399998591496389,3.4366275883560244,65.08000183105469,-5.592483752473038,64.75,-1.019996643066392,64.80000305175781,-0.03399998591496389
2689,2010-06-03,64.06999969482422,66.18000030517578,63.81999969482422,66.06999969482422,604575.0,-0.01430769700270429,1.1261255069076912,-100.0,51.80995221273918,40.669896217369995,-0.5655917524725851,1.0208347187181772,12.766029611488051,18.27500529624163,39.96091151654761,2.3600006103515625,-4.018828316545864,-0.6535005569458008,-5.2735635889078765,3.966562475016275,-2.9635320729268386,1.656530959035237,-4.049999237060547,44.908626590120434,-1.0290328207468349,2.3100315159810374,6,-0.9699993133544922,3.809999465942383,16.332500457763672,16.630001068115234,3.2300033569335938,3,-0.06321210014595524,2.8787742174133566,65.0,3.4366275883560244,65.08000183105469,-5.592483752473038,64.75,-0.06321210014595524
2690,2010-06-04,62.08000183105469,64.79000091552734,61.52000045776367,64.51000213623047,440578.0,-0.031059745173220077,1.1872928388257358,1.2150001525878906,44.05875039916799,41.693335589868084,1.4078510169065055,2.9294781476478136,14.425500297066094,19.941107180676923,37.63864973894443,3.270000457763672,-3.370559610568357,-2.4964986801147404,-7.26164984703766,2.268652486808179,-4.8790742635762,-0.11392309665328071,-1.9368013763427712,12.017197245231833,-34.89232705854406,2.3825755834614597,6,1.019998550415039,5.799997329711914,17.669998168945312,18.619998931884766,5.040000915527344,4,-0.0017719169959258263,1.1261255069076912,64.06999969482422,2.8787742174133566,65.0,3.4366275883560244,65.08000183105469,-0.0017719169959258263
2691,2010-06-07,61.2599983215332,62.47999954223633,60.33000183105469,62.08000183105469,318249.0,-0.01320881902924309,1.6543199120264298,0.3374499615390653,35.07411195280868,41.70612823945457,2.261921628562064,3.271385521929318,14.83705881421129,20.42452768675784,37.830028988522336,2.1499977111816406,-2.6215727507156146,-2.9065021514892635,-7.298966742965646,1.4859624399871194,-5.102734447227462,-0.710269855751072,-0.9960618698120101,15.897380052192897,-29.518966360187054,2.1962322957381932,6,1.9950027465820312,6.220003128051758,18.490001678466797,19.44000244140625,6.490001678466797,0,0.08635332803078355,1.1872928388257358,62.08000183105469,1.1261255069076912,64.06999969482422,2.8787742174133566,65.0,0.08635332803078355
2692,2010-06-08,60.709999084472656,61.88999938964844,60.0,61.88999938964844,427157.0,-0.008978113812112554,2.2033879675427537,1.4390186035476533,42.77108947919251,42.194791756974325,3.012733864748675,3.38370082767608,14.994104493306281,20.63037065457624,37.80402476062136,1.8899993896484375,-2.057990799805154,-3.0685012817382784,-7.224959570285861,1.0879570068092974,-5.14673042601207,-0.990272137464487,5.470001220703125,11.488657757476622,-36.70126902408964,2.078229144273789,6,2.3800010681152344,6.465000152587891,18.840003967285156,19.965003967285156,6.889999389648452,1,0.08730033160407924,1.6543199120264298,61.2599983215332,1.1872928388257358,62.08000183105469,1.1261255069076912,64.06999969482422,0.08730033160407924
2693,2010-06-09,61.77999877929688,62.2599983215332,60.83000183105469,60.83000183105469,353311.0,0.017624768752432685,-2.010528598274948,-0.8050819513141365,49.75287759577508,42.28081456473028,2.0519128333260355,1.9041198344959795,13.50453450459323,19.227245607852772,37.5742403699097,1.5499992370605469,-1.7023691826779412,-1.6765014648437457,-5.354461091600449,2.0014581619129572,-3.51548127822209,0.16247834853460574,4.2764015197753835,28.80256782198092,-21.81059807384597,1.8389798133783508,6,1.3100013732910085,4.9650001525878835,15.075000762939446,16.9000015258789,5.779998779296868,2,0.09485271489379343,2.2033879675427537,60.709999084472656,1.6543199120264298,61.2599983215332,1.1872928388257358,62.08000183105469,0.09485271489379343
2694,2010-06-10,62.7400016784668,63.15999984741211,60.88999938964844,61.5099983215332,383776.0,0.015539056622507097,1.1932374806040122,1.2947445349266675,48.34886127695644,43.550153095602795,0.899631761044617,0.5368955383292331,12.112314136270584,17.950528525059838,37.18847937085532,2.270000457763672,-1.2212045337241761,-0.4404985427856474,-3.3486108927787086,2.467613807207421,-1.894554717782185,1.0135576322108832,3.1952706146240217,57.20252932697285,5.4313145685916595,1.4540561749965328,6,0.34999847412109375,4.004997253417969,12.882499694824219,14.985000610351562,4.119998931884766,3,0.07586863554654477,-2.010528598274948,61.77999877929688,2.2033879675427537,60.709999084472656,1.6543199120264298,61.2599983215332,0.07586863554654477
2695,2010-06-11,66.34999847412111,66.69999694824219,63.0099983215332,63.0099983215332,460534.0,0.05753899743508151,-1.2095799150487516,2.7154398675094242,62.76092447649417,46.19236223458958,-2.757340014216709,-3.010054301552927,8.16954700047539,14.09540349114296,35.73381947910556,3.9599952697753906,-0.7797732004147946,3.031498336792005,-0.20215552891782806,6.265152202501831,1.414671403937092,4.648325269646918,-6.349998474121108,94.77613979790087,39.162713728158394,1.616826932854914,6,-3.000000000000014,0.39500045776365766,9.272502899169908,11.375003814697251,0.5100021362304545,4,0.014318079871655787,1.1932374806040122,62.7400016784668,-2.010528598274948,61.77999877929688,2.2033879675427537,60.709999084472656,0.014318079871655787
2696,2010-06-14,66.69000244140625,67.76999664306639,65.62999725341797,66.72000122070311,359743.0,0.005124400529078477,1.0093988867477264,-0.008981670037834304,68.60794296165989,49.28847478674783,-3.1214708111606697,-3.296167075162316,7.440669946307224,13.51119678670051,33.83533184529616,2.1399993896484233,-0.7685800597450054,3.230002212524411,-0.3342004159886045,6.79420484103742,1.4479008982679034,5.012103526780919,-6.556002502441409,86.10045471996591,26.237047785699936,1.7821013142565059,6,-2.805004119873054,0.054996490478515625,7.587499618530273,9.915000915527344,0.2799987792968608,0,0.006447747629842793,-1.2095799150487516,66.34999847412111,1.1932374806040122,62.7400016784668,-2.010528598274948,61.77999877929688,0.006447747629842793
2697,2010-06-15,66.70999908447266,67.06999969482422,64.93000030517578,65.84999847412111,276156.0,0.00029984468937427344,1.7088568476150927,-28.6678535096774,66.23375185197705,52.15758468964122,-3.2250896216308433,-3.394094966561255,6.9904873909922,13.25309718271285,32.74549894678421,2.1399993896484375,-0.5073892955788182,3.1889987945556655,-0.5585336934461083,6.936531282557439,1.3152325505547822,5.062765038556549,-6.27055927734375,84.72624854475255,23.18103976882702,1.873766244000886,6,-2.8250007629394602,-1.4850006103515625,6.7700042724609375,9.895004272460938,0.6299972534179545,1,0.01558988052466348,1.0093988867477264,66.69000244140625,-1.2095799150487516,66.34999847412111,1.1932374806040122,62.7400016784668,0.01558988052466348
2698,2010-06-16,66.09999847412111,67.54000091552734,65.23999786376953,67.5,276183.0,-0.009144065638183041,2.108105182306031,-1.6279075956778728,56.60050581716072,52.68986842346583,-2.7297024671804735,-2.626564827518223,7.08342099906038,13.620467424977718,31.137711962598047,2.3000030517578125,-0.306466509833335,2.39349822998048,-1.4833660140993317,6.270362474060292,0.45506610794058133,4.331930352020386,-5.367336393554702,75.72676111003335,16.56268928058121,1.938432122039905,6,-2.215000152587912,-1.2500000000000142,7.2400035858154155,10.505004882812486,3.2300033569335795,2,0.022692890085122652,1.7088568476150927,66.70999908447266,1.0093988867477264,66.69000244140625,-1.2095799150487516,66.34999847412111,0.022692890085122652
2699,2010-06-17,65.06999969482422,66.63999938964844,64.5,65.73999786376953,422294.0,-0.015582432724263184,-1.3646433990895297,0.4785695990757592,51.08957421352317,53.4710710695053,-1.7242607036016437,-1.4147081597461124,7.6301396607113645,14.400341202057064,29.255508703409994,2.1399993896484375,-0.18805957791442296,1.2019994735717745,-2.6161435319789774,5.0201424791225335,-0.7070720292036015,3.1110709763471505,-4.05584423175781,43.27735503544237,-12.744133512891452,1.909071502775379,6,-1.1850013732910227,-0.2700004577636719,8.270002365112305,11.535003662109375,4.400001525878892,3,0.038266449599623886,2.108105182306031,66.09999847412111,1.7088568476150927,66.70999908447266,1.0093988867477264,66.69000244140625,0.038266449599623886
2700,2010-06-18,66.33000183105469,67.05000305175781,65.01000213623047,65.04000091552734,368839.0,0.019363795022895758,-2.022226994523784,-1.92537976269102,55.80882765429883,55.77492836967087,-2.5904106696688345,-2.5536070099812775,5.8360852889894375,12.879513564207059,27.376582567634355,2.0400009155273438,-0.024692048374760134,2.3020015716552678,-1.6517131368972997,6.255716280207835,0.3251442173789769,4.2788589259315515,-5.045612720788277,55.96341619906465,2.7106777737175562,1.976857354276285,6,-2.4450035095214915,-2.4450035095214915,6.810001373291016,10.275001525878906,3.6199951171875,4,0.007990332649874032,-1.3646433990895297,65.06999969482422,2.108105182306031,66.09999847412111,1.7088568476150927,66.70999908447266,0.007990332649874032
2701,2010-06-21,67.25,68.5,66.51000213623047,66.51000213623047,311237.0,0.01387001573267832,-4.378388131102245,0.5736413477404588,57.64622197179221,57.42772086884861,-2.8735569550531466,-3.2719830433717547,4.335614106450933,11.72725838907185,25.482104631655524,2.1699981689453125,0.004510335243423924,2.987499809265131,-1.1516023620518894,7.126601980582151,0.9179487236066279,5.057050894923641,-5.706186588421588,68.75,18.110960691329986,2.069551085658509,6,-2.5849990844726562,-3.0,5.0625,8.67500114440918,2.75,0,-0.005799247429716492,-2.022226994523784,66.33000183105469,-1.3646433990895297,65.06999969482422,2.108105182306031,66.09999847412111,-0.005799247429716492
2702,2010-06-22,67.66000366210939,67.94000244140625,66.59999847412111,67.25,225931.0,0.0060967087302510325,1.7628913009280816,0.5540606023115262,59.15978952965746,58.472933305946654,-2.451866278297146,-3.3654426638282047,3.3730730749397537,11.114243864465621,23.401649688199587,1.340003967285142,0.3539832864763497,3.087003326416024,-1.0952263038957,7.269232956727748,0.9958885112601621,5.178118141571886,-5.698819055225684,79.00009155273473,30.376906311610952,2.091114815155864,6,-2.9650039672851705,-3.410003662109389,3.6624965667724467,7.489997863769517,2.6799926757812216,1,-0.010198084600351431,-4.378388131102245,67.25,-2.022226994523784,66.33000183105469,-1.3646433990895297,65.06999969482422,-0.010198084600351431
2703,2010-06-23,69.41999816894531,70.80000305175781,66.84999847412111,67.34999847412111,996576.0,0.026012332420572326,-1.5732931402541455,5.048734648306452,67.42670685974588,60.592693926256594,-3.368378827021985,-4.824638078080511,1.0583168958795,9.178412716920235,22.106573144993273,3.9500045776367045,1.0070112868699752,4.498997879028323,-0.0821763344634121,9.080172092520051,2.2084107722824626,6.789584985774191,-7.066484638474627,78.09517120110831,27.8040716416847,2.2905871067458645,6,-2.5149974822998047,-4.019996643066406,1.867502212524414,5.730003356933594,0.910003662109375,2,-0.029962573983258634,1.7628913009280816,67.66000366210939,-4.378388131102245,67.25,-2.022226994523784,66.33000183105469,-0.029962573983258634
2704,2010-06-24,67.09999847412111,70.98999786376953,66.69000244140625,69.80000305175781,998287.0,-0.0334197602422589,-1.4431815472513563,-1.3043502298032963,66.00764204516432,60.9534403227755,-0.40775330922183173,-2.429964391539798,2.795474706280757,11.262272603159005,21.426896784970538,4.299995422363281,1.5465696413149175,2.0524982452392777,-2.626543122077976,6.731539612556531,-0.28702243841935626,4.392018928897905,-4.0707657819474505,34.949796506806734,-19.34896800590011,2.3395206836586286,6,0.6450004577636577,-1.6049995422363423,4.122501373291001,8.050003051757798,0.5400009155273295,3,0.03323402992018898,-1.5732931402541455,69.41999816894531,1.7628913009280816,67.66000366210939,-4.378388131102245,67.25,0.03323402992018898
2705,2010-06-25,66.61000061035156,68.44999694824219,65.83999633789061,67.5,1065677.0,-0.007302501861583877,-1.1481416362642956,0.3296288447138293,67.42672361626468,60.822193728842706,0.13745978274766912,-1.8945478440545003,2.782922994275779,11.516791773756182,20.85573289641999,2.6100006103515767,1.9457957661398382,1.4720005035400447,-3.2566385927120223,6.200639599792112,-0.8923190445859888,3.8363200516660783,-2.7846914010183212,14.95153484113851,-42.37869405967908,2.364319548126033,6,1.1349983215332031,-1.1150016784667969,3.8999996185302734,7.915000915527344,2.19000244140625,4,0.04293650479125044,-1.4431815472513563,67.09999847412111,-1.5732931402541455,69.41999816894531,1.7628913009280816,67.66000366210939,0.04293650479125044
2706,2010-06-28,67.40000152587889,68.69999694824219,66.37000274658203,67.33999633789061,298396.0,0.01186009470482663,-1.3300030899166053,-0.06742160577434121,71.45607444803102,61.40245179507092,-0.6048420084498787,-2.6096353242511583,1.5249750111361067,10.57989768870074,20.284246501512005,2.3299942016601562,2.3579625893039378,2.1295013427734233,-2.700778425085417,6.959781110632264,-0.28563854115598986,4.5446412267028435,-2.8582234511020204,30.291353898619366,-31.481041145242596,2.4151398839294194,6,0.3449974060058736,-1.9050025939941264,2.2399978637695455,7.125000000000014,1.8600006103515767,0,0.0378337591191924,-1.1481416362642956,66.61000061035156,-1.4431815472513563,67.09999847412111,-1.5732931402541455,69.41999816894531,0.0378337591191924
2707,2010-06-29,64.16999816894531,67.09999847412111,64.0,66.5,785013.0,-0.04792289738589084,-1.322097827764168,-38.83000635727908,56.732392646897004,61.41710588726384,2.488683634862298,0.5783495691257201,4.210191496031015,13.646406651676259,19.046104082594116,3.400001525878892,2.180268343223574,-1.0550018310546818,-5.9099184328159,3.7999147707065433,-3.482460131935298,1.3724564698259272,6.819999694824219,2.4320203275947314,-60.887268997040536,2.427458300880612,6,3.325000762939453,1.3250007629394531,4.630001068115234,10.355003356933594,4.919998168945298,1,0.09085245437759859,-1.3300030899166053,67.40000152587889,-1.1481416362642956,66.61000061035156,-1.4431815472513563,67.09999847412111,0.09085245437759859
2708,2010-06-30,62.790000915527344,64.41000366210939,62.20000076293945,63.97000122070313,327828.0,-0.02150533415607625,1.1456284790506825,0.506437501227909,50.13758737643432,61.311329572031745,3.7434442753504555,1.8807153197974458,5.1174267196249446,14.87222601301282,18.01499035983306,2.210002899169936,1.8372413609079388,-2.3244991302490234,-7.300079773254353,2.651081512756299,-4.812289451751681,0.16329119125364144,8.060196990966801,6.712176873552942,-55.01049808226705,2.4877903215026618,6,3.8049983978271484,2.704998016357422,5.869998931884766,11.620000839233398,5.959999084472656,2,0.1202420021066799,-1.322097827764168,64.16999816894531,-1.3300030899166053,67.40000152587889,-1.1481416362642956,66.61000061035156,0.1202420021066799
2709,2010-07-01,60.02000045776367,61.27000045776367,59.459999084472656,60.20000076293945,473775.0,-0.044115311632025755,-1.784610960479829,0.15254259205379275,31.7368761081718,58.63666828912874,6.394186403074485,4.565835688881691,7.43494936886745,17.486343065476106,17.420722892706458,3.3300018310546875,1.4593026852248272,-4.891999626159674,-10.352590173933933,0.5685909216145859,-7.622294900046796,-2.161704352272544,10.484189562988291,6.060622324241086,-49.35438414029105,2.7302952738871284,7,5.204998016357422,5.204998016357422,7.967500686645508,14.39000129699707,7.409999847412109,3,0.1717760962122319,1.1456284790506825,62.790000915527344,-1.322097827764168,64.16999816894531,-1.3300030899166053,67.40000152587889,0.1717760962122319
2710,2010-07-02,61.97000122070313,62.63999938964844,59.9000015258789,60.02000045776367,1237713.0,0.032489182740204736,-1.5022827232426592,-10.833319204848936,37.53959209716968,56.40259830305958,4.202631167300403,2.748066198846537,5.053860344694293,15.367063180505447,16.080134050644954,2.7399978637695384,1.3182743811241835,-2.9364988327026325,-8.40930762892075,2.5363099635154853,-5.672903230811691,-0.20009443459357357,7.87153734387207,27.164531564150174,-23.362314968972477,2.736404398109059,7,3.2549972534179616,3.2549972534179616,5.13999938964843,12.44000053405761,6.659996032714837,4,0.09149585375594693,-1.784610960479829,60.02000045776367,1.1456284790506825,62.790000915527344,-1.322097827764168,64.16999816894531,0.09149585375594693
2711,2010-07-05,66.55000305175781,66.70999908447266,62.0,62.0,674262.0,0.07390675715404993,-1.070327879298029,2.3333339854180726,49.659582909117354,55.347019789666234,-0.5443517832633518,-1.4917861482477122,0.10999106220617705,10.657066495949522,14.088945243010087,4.739997863769524,1.4413559032124965,1.3790027618408232,-3.8580150977424665,6.61602062142412,-1.2395061679508217,3.997511691632468,2.6686431440112415,92.80110646201763,44.675245843613894,2.6185089297916475,7,-1.3250045776367188,-1.3250045776367188,0.2824974060058594,7.85999870300293,1.4699935913085795,0,0.03380916449019722,-1.5022827232426592,61.97000122070313,-1.784610960479829,60.02000045776367,1.1456284790506825,62.790000915527344,0.03380916449019722
2712,2010-07-06,66.01000213623047,68.44999694824219,65.65000152587889,66.91999816894531,882028.0,-0.008114213234631573,-2.435582994378535,-0.19999899392667067,49.80794635783518,53.38937973389837,-0.29392690003172106,-0.5632413171836106,0.3187701949573807,11.09263106313044,12.091617230658883,2.7999954223632955,1.3802385068881762,0.5740016937255916,-4.231128941845256,5.379132329296439,-1.8285636240598393,2.9765670115110154,2.623125232860801,72.85878318341867,27.058336161410367,2.4025653177854243,7,-0.785003662109375,-0.785003662109375,0.6024971008300781,8.399999618530273,0.1999969482421875,1,0.0492349628059805,-1.070327879298029,66.55000305175781,-1.5022827232426592,61.97000122070313,-1.784610960479829,60.02000045776367,0.0492349628059805
2713,2010-07-07,67.63999938964844,67.63999938964844,64.55000305175781,65.69999694824219,762513.0,0.024693185891041303,2.1855592260500236,-2.1318801089918256,55.34748195043276,52.20491750115041,-2.4618609447354345,-1.8252961578770908,-1.5494202015151757,9.367573547382449,10.034348922744671,3.089996337890625,1.2457397165592425,1.9109989166259709,-2.6646428815148937,6.4866407147668355,-0.3768219824444685,4.198819815696403,0.80999755859375,90.99001389246031,43.01686223898714,2.287820899070434,7,-3.5600013732910156,-2.4150009155273438,-1.2525005340576172,6.770002365112305,-2.8600006103515483,2,0.021436974590867353,-2.435582994378535,66.01000213623047,-1.070327879298029,66.55000305175781,-1.5022827232426592,61.97000122070313,0.021436974590867353
2714,2010-07-08,67.5,68.98999786376953,67.05000305175781,68.15000152587889,341123.0,-0.002069772189706165,-1.5032265050870983,-0.33505191127889783,52.55346654638131,50.55233338227448,-2.5246480639411146,-1.381221201749014,-1.6702707472292673,9.404506336265428,8.409220306190395,1.9399948120117188,1.0332658581534702,1.5329996109008732,-2.88032497882665,5.946324200628389,-0.6736626839628883,3.7396619057646348,-8.040000915527344,83.608377733238,35.132134793390115,2.2066622948637584,7,-3.2750015258789062,-2.2750015258789062,-1.9099998474121094,6.910001754760742,-2.8199996948242188,3,0.0185185185185186,2.1855592260500236,67.63999938964844,-2.435582994378535,66.01000213623047,-1.070327879298029,66.55000305175781,0.0185185185185186
2715,2010-07-09,67.30000305175781,68.01999664306639,66.76999664306639,67.5,353606.0,-0.0029629177517360716,1.0161449104154823,0.3076868903834709,50.11267026464276,48.18084402856468,-2.4769600228690223,-1.1661944824034833,-1.7455958108735956,9.480865113362825,8.086402142366545,1.25,0.48692506625950216,1.2855024337768555,-3.1654677577666632,5.736472625320374,-0.9399826619949039,3.510987529548615,-7.6494039916992165,75.82267055085555,28.67533221534289,2.225485095771758,7,-3.0750045776367188,-2.0750045776367188,-1.8100032806396484,7.10999870300293,-3.0500030517578125,4,0.0019316084327365424,-1.5032265050870983,67.5,2.1855592260500236,67.63999938964844,-2.435582994378535,66.01000213623047,0.0019316084327365424
2716,2010-07-12,67.12000274658203,67.94999694824219,66.25,67.30000305175781,313864.0,-0.0026745957951495036,1.2973116478078202,0.9000152590218967,48.770489240325986,47.29618809450124,-2.6159494328677795,-1.0037928753646526,-1.8370800090481083,9.537320451939863,8.061391488286478,1.6999969482421875,0.09629654418162659,1.0840021133422795,-3.3848251565424476,5.5528293832269995,-1.150411521600077,3.318415748284643,-7.282615710449214,57.88294364379622,14.154847181893437,2.2344136349423613,7,-2.8950042724609375,-1.8950042724609375,-1.6300029754638672,7.289999008178711,-0.7800064086914205,0,0.02249693750068915,1.0161449104154823,67.30000305175781,-1.5032265050870983,67.5,2.1855592260500236,67.63999938964844,0.02249693750068915
2717,2010-07-13,67.75,67.77999877929689,66.58000183105469,66.76999664306639,236635.0,0.00938613271213029,1.3076844074386174,-5.444453863434148,45.99136189674932,46.835496374536234,-3.000224725087776,-1.6357465370198128,-2.565655282709571,8.763833349740764,7.826644487160161,1.1999969482422017,-0.2844487070783117,1.661999320983881,-2.863691585736987,6.187690227704742,-0.6008461323765459,3.924844774344315,-7.729560747314451,72.07208755255955,31.340755372659103,2.262845453360431,7,-3.5250015258789062,-2.5250015258789062,-2.3824987411499023,6.660001754760742,-1.8899993896484375,1,0.003985190303563035,1.2973116478078202,67.12000274658203,1.0161449104154823,67.30000305175781,-1.5032265050870983,67.5,0.003985190303563035
2718,2010-07-14,67.59999847412111,68.09999847412111,66.97000122070311,67.75,269650.0,-0.0022140446624190346,1.6588218398542114,-0.1530622572031191,51.33976448634661,49.01359508322232,-2.342512518877726,-1.4415140689858816,-2.479966516406108,8.770411134670525,7.7873047198306695,1.1299972534179972,-0.8368268459960433,1.4369977951050004,-3.1389672110963147,6.012962801306315,-0.8509847079956643,3.724980298205658,-7.400168049213882,49.27005571689964,7.484882593105432,2.287982503100658,7,-3.154998779296889,-2.375000000000014,-2.467498779296889,6.800003051757798,-4.129997253417976,2,-0.020562121612777484,1.3076844074386174,67.75,1.2973116478078202,67.12000274658203,1.0161449104154823,67.30000305175781,-0.020562121612777484
2719,2010-07-15,67.55999755859375,68.43000030517578,66.48000335693361,67.69999694824219,293202.0,-0.0005917295329921357,1.4374868870281536,0.9333197701033386,52.608448643614246,50.687912477271716,-1.2521641663544614,-1.2705455782246844,-2.4954305913789767,8.688292372873661,7.450018247792854,1.9499969482421733,-0.8935999043372647,1.2724969863891573,-3.3137377820278573,5.858731754806179,-1.020620397819357,3.5656143705976646,-7.18436378490928,60.09162271599408,14.296168256958097,2.2931173842085104,7,-2.0649986267089844,-2.3349990844726562,-2.642498016357422,6.840003967285156,-6.1999969482421875,3,-0.041148592062718925,1.6588218398542114,67.59999847412111,1.3076844074386174,67.75,1.2973116478078202,67.12000274658203,-0.041148592062718925
2720,2010-07-16,66.86000061035156,67.94999694824219,66.09999847412111,67.62999725341797,285213.0,-0.010361115653313768,1.6241186942335482,5.5,48.50993084701463,50.560173359260304,0.23962442812306506,-0.5573839563572278,-1.773133692744807,9.26293509808157,7.202978912857095,1.8499984741210795,-0.6996656726693686,0.5460000991821232,-4.047387927302481,5.139388125666734,-1.7506939140601787,2.842694112424425,-6.312079554865392,32.61809180151761,-14.513170168052007,2.2966940132423055,7,-0.09000015258789062,-1.6350021362304688,-1.9425010681152344,7.540000915527344,-5.6100006103515625,4,-0.03260544847853719,1.4374868870281536,67.55999755859375,1.6588218398542114,67.59999847412111,1.3076844074386174,67.75,-0.03260544847853719
2721,2010-07-19,66.86000061035156,67.5,65.51999664306639,66.62000274658203,185089.0,0.0,1.6052733286820882,-0.31168689621005696,59.03292118866955,51.58517056268636,0.3220935194864438,-0.6198814639614341,-1.8935104140690555,9.153552804073655,7.411826794084603,1.980003356933608,0.1498883075733488,0.5655000686645479,-4.014448919969269,5.145449057298364,-1.7244744256523603,2.855474562981456,-6.143238018699726,46.048188348802114,-6.458919167603057,2.2899744943169065,7,-0.09000015258789062,-1.6350021362304688,-1.8125019073486328,7.540000915527344,-6.409999847412109,0,-0.039036802071872434,1.6241186942335482,66.86000061035156,1.4374868870281536,67.55999755859375,1.6588218398542114,67.59999847412111,-0.039036802071872434
2722,2010-07-20,66.97000122070311,67.44000244140625,65.59999847412111,67.41000366210939,206081.0,0.0016452379501552539,6.360015869140568,-1.8333598245224823,65.34508738516689,52.696015610990145,0.40520066557778023,-0.8266063376441792,-2.0931759632466935,8.901285784829312,7.631961074326312,1.840003967285142,0.8255934953004669,0.7100008010864087,-3.836914352933789,5.256915955106614,-1.5634567759236973,2.9834583780965076,-6.087773923608921,49.82827329453072,-8.121632522933695,2.273457577010101,7,0.28499603271485796,-1.745002746582017,-1.6550025939941264,7.4300003051757955,-6.270000457763658,1,-0.00940726999147401,1.6052733286820882,66.86000061035156,1.6241186942335482,66.86000061035156,1.4374868870281536,67.55999755859375,-0.00940726999147401
2723,2010-07-21,67.33999633789061,69.08000183105469,66.48000335693361,67.5,358288.0,0.005524788867304453,-1.7659710893050176,0.3636426688861234,82.62033221895564,56.03677846349841,-0.01321483663329559,-1.4339385652507985,-2.542325860197778,8.363066214674575,7.456857046029561,2.5999984741210795,0.91950495049295,1.183996009826643,-3.148696425519333,5.516688445172619,-0.982350207846352,3.350342227499631,-6.295613629462913,51.12351243096567,-12.836910082634809,2.166346217672989,7,-0.039997100830063914,-2.114997863769517,-2.7849979400634624,7.0600051879882955,-4.729995727539048,2,-0.021977959727127128,6.360015869140568,66.97000122070311,1.6052733286820882,66.86000061035156,1.6241186942335482,66.86000061035156,-0.021977959727127128
2724,2010-07-22,69.33000183105469,69.87999725341797,66.5,66.84999847412111,268597.0,0.02955161273218465,-1.1257842321063125,-15.499666221627374,82.68207904490231,59.65560166130502,-1.9180378374174012,-3.4238545974396146,-4.591283641876544,6.193144579122077,7.311982688061308,3.3799972534179688,1.1124252172784992,3.0625013351440487,-1.482074843446867,7.607077513734971,0.7902132458485909,5.334789424439506,-7.964194357721908,87.38542785848529,17.995179614723583,2.27228808929546,7,-1.6300048828125,-4.105003356933594,-4.962503433227539,5.069999694824219,-6.090000152587891,3,-0.08452330096040339,-1.7659710893050176,67.33999633789061,6.360015869140568,66.97000122070311,1.6052733286820882,66.86000061035156,-0.08452330096040339
2725,2010-07-23,69.47000122070311,69.94999694824219,68.34999847412111,69.19000244140625,205880.0,0.0020193189953978674,1.5806630242173427,0.11290258076225654,71.40763611549255,62.17084020299019,-1.9197326101727157,-3.5190262320493133,-4.639272827901877,5.8512996666500925,7.505701538904541,1.5999984741210795,1.0330027982406307,3.059500694274888,-1.705112162227877,7.8241135507776605,0.6771942660235055,5.441807122526271,-7.593342360565217,89.16488274327492,21.796751949378688,2.382306428251385,7,-1.735004425048814,-4.245002746582017,-5.127502441406236,4.9300003051757955,-6.650001525878892,4,-0.11674104603203384,-1.1257842321063125,69.33000183105469,-1.7659710893050176,67.33999633789061,6.360015869140568,66.97000122070311,-0.11674104603203384
2726,2010-07-26,69.94999694824219,70.0,68.5,69.77999877929689,137847.0,0.006909395697491716,10.110935292455496,0.6071389645776367,79.1420300323347,65.85424777361078,-2.185953854949517,-4.0034462926049486,-5.028487961901362,5.183612738866742,7.6290092790002175,1.5,1.0661823765830434,3.411996650695798,-1.5944432715829464,8.418436572974542,0.9087766895564187,5.915216611835177,-7.427471041055952,98.86356739960847,30.860232865507598,2.5032199611393735,7,-2.1899986267089844,-4.724998474121094,-6.0649986267089915,4.450004577636719,-7.659996032714844,0,-0.12437451505079467,1.5806630242173427,69.47000122070311,-1.1257842321063125,69.33000183105469,-1.7659710893050176,67.33999633789061,-0.12437451505079467
2727,2010-07-27,70.0,70.75,69.69999694824219,70.51000213623047,210184.0,0.0007148399419489859,1.1212228635722599,-3.0000448792750016,72.77996088088702,68.23649181744861,-2.1045456777874705,-3.7885253809729846,-5.037805403953286,4.90630200393197,8.198800294229,1.0500030517578125,1.195303021065115,3.170499610900876,-1.9333617775467218,8.274360999348467,0.6185689166770771,5.722430305124675,-6.729726683532391,82.4355833811287,16.623615429043596,2.5519306942237963,7,-1.8650016784667969,-4.775001525878906,-5.542499542236328,4.400001525878906,-6.3300018310546875,1,-0.13642856052943642,10.110935292455496,69.94999694824219,1.5806630242173427,69.47000122070311,-1.1257842321063125,69.33000183105469,-0.13642856052943642
2728,2010-07-28,70.33999633789061,70.75,69.55000305175781,70.75,173714.0,0.004857090541294351,4.853591365835504,0.8039253818421449,76.39406891426977,70.8793385141881,-2.251800505143976,-3.7248695506811487,-5.2323889896345435,4.338507666891687,8.172530983963423,1.1999969482421875,1.3990264097927536,3.13299617767332,-1.8277032500902948,8.093695605436942,0.6526464637915126,5.613345891555127,-6.172155819399109,90.35285500919085,25.685262777423887,2.4803497138818096,7,-2.2049980163574077,-5.114997863769517,-5.867496490478501,4.0600051879882955,-6.819995880126939,2,-0.13704856520952513,1.1212228635722599,70.0,10.110935292455496,69.94999694824219,1.5806630242173427,69.47000122070311,-0.13704856520952513
2729,2010-07-29,70.33000183105469,71.3499984741211,69.70999908447266,71.0,169613.0,-0.00014208853221875373,1.3941682259645372,1.6341272794938027,79.19081177546315,74.28832528401573,-2.019982299705248,-3.059747095668456,-5.056368939675735,4.1184931123260355,7.433935914709772,1.6399993896484375,1.643627938043025,2.607501602172846,-1.222461367471908,6.437464571817607,0.6925201173504689,4.522483086995223,-5.372302174782163,66.0001118977863,2.6302283327353564,1.9149814848223805,7,-1.8950042724609375,-4.9250030517578125,-4.1775007247924805,4.0,-7.760002136230469,3,-0.10976824996035062,4.853591365835504,70.33999633789061,1.1212228635722599,70.0,10.110935292455496,69.94999694824219,-0.10976824996035062
2730,2010-07-30,67.63999938964844,70.33000183105469,66.5,70.0,314335.0,-0.038248291929070644,1.5364214653469348,3.5223985970985447,53.37660626225536,73.65984584774749,0.8854087224152494,0.08096858938058915,-2.2697628792284092,6.554441689284317,6.7348350204471945,3.8300018310546875,1.7120109868784539,-0.3660007476806584,-3.0798655484330055,2.3478640530716888,-1.7229331480568248,0.9909316526955081,-1.7873778988771107,23.505149449660927,-38.883353124687474,1.3569324003761725,7,0.8349990844726562,-2.2350006103515625,-1.0200004577636719,6.560001373291016,-4.8899993896484375,4,-0.06505023286347056,1.3941682259645372,70.33000183105469,4.853591365835504,70.33999633789061,1.1212228635722599,70.0,-0.06505023286347056
2731,2010-08-02,68.80000305175781,69.30000305175781,67.83999633789061,68.5,253693.0,0.017149669907993825,1.2461589023087887,-0.1271199043093137,56.379122702605514,72.66362754968512,0.03300506933226188,-0.950563795761667,-3.2993162158511495,5.146945297275792,6.934194418795656,1.660003662109375,1.7910830737294248,0.6815029144287053,-1.9639075446017245,3.326913373459135,-0.6412023150865025,2.004208143943913,-2.3000030517578125,47.42275825508614,-13.173216186559216,1.3227052295152146,8,0.11499786376953125,-3.3950042724609375,-2.180004119873047,5.224998474121094,-6.860004425048835,0,-0.08691864958835649,1.5364214653469348,67.63999938964844,1.3941682259645372,70.33000183105469,4.853591365835504,70.33999633789061,-0.08691864958835649
2732,2010-08-03,69.26000213623047,69.68000030517578,68.16000366210939,68.77999877929689,236627.0,0.006686032907972539,1.3030257492124746,1.5999949137886713,59.718998636713614,70.119034929436,-0.07598736827046082,-1.216992812117411,-3.5850460300685825,4.441691567362696,6.6313000647961555,1.519996643066392,2.0422238923795675,0.9790019989013672,-1.5160698322515032,3.4740738300542375,-0.268533916675068,2.2265379144778024,-2.7600021362304688,56.90727844467271,-4.909790918733741,1.247535915576432,8,-0.3350028991699219,-3.8550033569335938,-2.640003204345703,4.5449981689453125,-7.000003814697266,1,-0.10063530184410807,1.2461589023087887,68.80000305175781,1.5364214653469348,67.63999938964844,1.3941682259645372,70.33000183105469,-0.10063530184410807
2733,2010-08-04,69.08999633789061,69.29000091552734,68.0,69.26000213623047,176458.0,-0.0024546028457445024,10.217235545825455,-0.3541762695700949,58.823524235432366,67.46808439505045,0.4116509013492049,-0.9831960458805327,-3.271713635064856,4.377973308200097,6.650070599515792,1.2900009155273438,2.109422468275028,0.7364963531494055,-1.764410416674167,3.237403122972978,-0.5139570317623736,1.9869497380611847,-1.9109965515136622,53.402003149288916,-8.27668991779663,1.250453384911784,8,-0.16499710083006391,-3.684997558593736,-2.594997406005845,3.410003662109389,-5.969997406005838,2,-0.0784483782925437,1.3030257492124746,69.26000213623047,1.2461589023087887,68.80000305175781,1.5364214653469348,67.63999938964844,-0.0784483782925437
2734,2010-08-05,68.75,69.75,68.5,69.45999908447266,154717.0,-0.004921064639051731,-1.066117265774258,4.176322757258548,61.37184082379127,66.35299602930586,0.7383692663190402,-0.5741903121679854,-2.85740843691822,4.493627471322895,6.351682888283425,1.25,2.0826874426205393,0.33400001525879475,-2.1394235540201265,2.807423584537716,-0.9027117693806588,1.5707117998982483,-0.9870603973388654,58.746708206674825,-6.334987651856579,1.2367117846394597,8,0.17499923706054688,-3.345001220703125,-2.705000877380371,3.75,-6.069999694824219,3,-0.07607272061434656,10.217235545825455,69.08999633789061,1.3030257492124746,69.26000213623047,1.2461589023087887,68.80000305175781,-0.07607272061434656
2735,2010-08-06,67.43000030517578,69.30000305175781,66.94999694824219,69.23999786376953,182891.0,-0.01919999556107954,1.4352294738506541,2.5492956233008455,52.95950081720901,63.44382611651412,1.9428776234011877,0.7969055659809356,-1.4843211359670079,5.579491397078385,6.246458993948476,2.350006103515625,1.807554060626586,-0.992499542236331,-3.454230468420974,1.469231383948312,-2.2233650053286595,0.23836592085599762,3.9199981689453125,17.14295834900082,-48.26659249068952,1.2308654630923248,8,1.4949989318847656,-1.8050003051757812,-2.2050018310546875,4.450000762939453,-4.790000915527344,4,-0.07207475290458387,-1.066117265774258,68.75,10.217235545825455,69.08999633789061,1.3030257492124746,69.26000213623047,-0.07207475290458387
2736,2010-08-09,68.62999725341797,68.90000152587889,67.76000213623047,67.76000213623047,113298.0,0.01779618779195058,-1.6207029605724381,-0.4806609340751981,57.742523437983806,61.772999733969314,0.5989318097126812,-0.29952279906163426,-2.6145798628273837,4.157943185270966,6.311469963877432,1.4700012207031108,1.3998022723777694,0.13199768066405682,-2.2529603695785454,2.516955730906659,-1.0604813444572443,1.324476705785358,2.632001190185548,59.99994550438418,-7.075649984321281,1.1924790251213,8,0.2950019836425781,-1.9549980163574219,-3.404998779296875,1.8500022888183594,-5.349998474121087,0,-0.08567678112685817,1.4352294738506541,67.43000030517578,-1.066117265774258,68.75,10.217235545825455,69.08999633789061,-0.08567678112685817
2737,2010-08-10,68.01999664306639,68.68000030517578,67.61000061035156,68.12000274658203,126762.0,-0.008888250542967935,-1.3260909226610054,-0.11495018942052987,53.10219143238413,59.18501334709314,1.004127098077035,0.3496701801052069,-1.9511300134205385,4.551613547681697,6.404578338506053,1.0699996948242188,1.2269631907031169,-0.4915027618408345,-2.861644077295395,1.878638553613726,-1.6765734195681148,0.6935678958864457,3.155761770629894,38.214233164941376,-29.60360591357491,1.185070657727278,8,0.9050025939941548,-0.06999588012693891,-2.7949981689452983,1.9050025939941548,-4.419998168945298,1,-0.08938545010906263,-1.6207029605724381,68.62999725341797,1.4352294738506541,67.43000030517578,-1.066117265774258,68.75,-0.08938545010906263
2738,2010-08-11,66.20999908447266,68.12000274658203,65.73000335693361,67.58000183105469,185011.0,-0.026609786061761564,-1.0515067273090564,13.699191333534825,35.528732337547865,54.33367118732477,2.421301356298514,2.1609881150606327,-0.10503444529915384,6.156350600913626,6.685870349116171,2.3899993896484233,0.8928735526693288,-2.2320003509521484,-4.788845515368337,0.3248448134640398,-3.5104229331602426,-0.9535777687440543,4.881244099914554,11.940202198102208,-51.19646761168143,1.278422582208094,8,1.8200035095214844,1.7400016784667969,-0.9850006103515625,3.7150001525878906,-2.309997558593757,2,-0.059658674181522486,-1.3260909226610054,68.01999664306639,-1.6207029605724381,68.62999725341797,1.4352294738506541,67.43000030517578,-0.059658674181522486
2739,2010-08-12,64.77999877929689,66.98999786376953,64.11000061035156,65.98000335693361,273801.0,-0.021597950837475954,-1.2677135553866556,0.8759139940635633,30.57164240049866,51.79978631379626,3.3315947990893733,3.5542683929526646,1.3751726801389594,7.372607275225377,7.379698321474604,2.8799972534179688,0.5904509641171529,-3.5230007171630717,-6.542196270858099,-0.5038051634680443,-5.0325984940105855,-2.013402940315558,6.096794811992183,12.909399880046843,-44.99604472875506,1.509597776847513,8,2.150001525878892,2.950000762939439,-0.1275005340576314,4.6949996948242045,-2.000000000000007,3,-0.025625191088188726,-1.0515067273090564,66.20999908447266,-1.3260909226610054,68.01999664306639,-1.6207029605724381,68.62999725341797,-0.025625191088188726
2740,2010-08-13,64.68000030517578,66.08000183105469,64.0,66.08000183105469,218038.0,-0.0015436627972439387,1.9714279486215334,1.166663487764405,27.459371335000995,48.586480606284645,3.3163069660661506,3.6707753385082924,1.589404533508116,7.275590605610006,8.270366767826879,2.0800018310546875,0.19664164571699416,-3.5139991760253935,-6.888987076123897,-0.13901127592689022,-5.201493126074652,-1.8265052259761347,5.790785707257044,13.877552926961844,-37.24223657205967,1.687493950049253,8,2.1949996948242188,2.9949989318847656,0.0449981689453125,3.200000762939453,-1.5200004577636719,4,-0.030921459346993196,-1.2677135553866556,64.77999877929689,-1.0515067273090564,66.20999908447266,-1.3260909226610054,68.01999664306639,-0.030921459346993196
2741,2010-08-16,64.25,65.15000152587889,63.790000915527344,64.58999633789061,175388.0,-0.006648118477843745,-1.1587405389040042,0.24285426237458183,26.180597431920035,44.8599915835298,3.389452144712905,4.105717543597521,2.157432030077672,7.473577887067648,9.460230389035665,1.3600006103515483,-0.2591469180357251,-3.8134994506835938,-7.584302926660541,-0.04269597470664621,-5.6989011886720675,-1.92809771269512,5.703123131438204,9.406935416933202,-36.19213642018942,1.8854017379884764,8,2.520000457763672,3.3199996948242188,0.47499847412109375,3.3499984741210938,0.5800018310546875,0,-0.025058375258390053,1.9714279486215334,64.68000030517578,-1.2677135553866556,64.77999877929689,-1.0515067273090564,66.20999908447266,-0.025058375258390053
2742,2010-08-17,66.33999633789061,66.5,64.51000213623047,64.80000305175781,180202.0,0.03252912588156587,1.13978194705366,-4.529440804236751,35.52821166227044,42.27162351984513,0.9406091371448895,2.0723534505681442,0.25032547731954935,5.176375468945551,10.431079735356233,2.25,-0.3323217001225487,-1.6920028686523523,-5.511480205500462,2.127474468195757,-3.601741537076407,0.21773579977170243,2.996814571956506,58.8913243425153,18.170363607054846,1.9097386684240572,8,0.4300041198730611,1.230003356933608,-1.614997863769517,1.260002136230483,-3.3699951171874787,1,-0.046125983230511425,-1.1587405389040042,64.25,1.9714279486215334,64.68000030517578,-1.2677135553866556,64.77999877929689,-0.046125983230511425
2743,2010-08-18,65.86000061035156,66.70999908447266,65.62999725341797,66.23000335693361,133158.0,-0.007235389720166352,-1.6023843884144828,-0.24026257121626113,34.3596804729052,39.27027236974668,1.021688204340876,2.567419504483226,0.8769096231432911,5.428941919307448,10.781708653796636,1.0800018310546875,-0.5503922060467801,-2.097998809814456,-6.029628294305468,1.8336306746765558,-4.063813552059955,-0.13218406756895718,2.922129300063574,64.68755215411392,26.04210754106453,1.9658147422455052,8,0.6850013732910156,1.7099990844726562,-1.1350021362304688,1.3400001525878906,-3.1399993896484304,2,-0.03431524620841342,1.13978194705366,66.33999633789061,-1.1587405389040042,64.25,1.9714279486215334,64.68000030517578,-0.03431524620841342
2744,2010-08-19,63.47000122070313,66.5,63.349998474121094,66.19999694824219,248987.0,-0.036289088483135834,-1.1212122768981,7.378312060539525,35.096493639076485,37.28549379439862,2.88761990056377,4.738856220838535,3.357799267273144,7.567800815590651,11.173958129546666,3.1500015258789062,-0.9281038239045785,-4.194998168945311,-8.547054701110007,0.1570583632193916,-6.371026435027666,-2.018969902862956,4.812915790223222,3.5715096661688484,-35.46109970171285,2.17602826608235,8,2.654998779296868,3.8799972534179616,1.3649978637695241,3.434997558593743,-0.990001678466804,3,0.0067748589397460535,-1.6023843884144828,65.86000061035156,1.13978194705366,66.33999633789061,-1.1587405389040042,64.25,0.0067748589397460535
2745,2010-08-20,61.36000061035156,64.12000274658203,61.29999923706055,63.540000915527344,402213.0,-0.03324406128518098,-1.4521737111316035,0.7985361600330908,25.100372073736523,33.658588087260036,4.521529459315161,6.545726141203389,5.419666908953374,9.444734041457636,11.791698417651006,2.8200035095214844,-1.3786453179378668,-5.899498748779294,-10.991768510162771,-0.8072289873958169,-8.445633629471033,-3.3533638680875555,6.330966176158157,1.1090827168824686,-35.33948857799001,2.54613488069174,8,3.6299991607666016,4.964998245239258,3.999998092651367,5.114997863769531,0.5699996948242188,4,0.023142082053789315,-1.1212122768981,63.47000122070313,-1.6023843884144828,65.86000061035156,1.13978194705366,66.33999633789061,0.023142082053789315
2746,2010-08-23,61.25,62.02999877929688,60.5099983215332,61.36000061035156,317978.0,-0.0017927087558242683,1.0965567680764308,0.05045898851041342,22.549663004310375,30.26386270636295,3.8829171797940205,6.293180546258327,5.468302915314936,9.292315653266215,12.503665935057679,1.520000457763679,-1.8771840890277076,-5.574499511718756,-11.161402649899912,0.012403626462401007,-8.367951080809334,-2.7810479426281773,5.546231329586831,11.935509474291713,-21.01946668046501,2.7934515690905797,8,3.065000534057617,4.679998397827148,4.747499465942383,5.224998474121094,1.3199996948242188,0,0.031183670978156997,-1.4521737111316035,61.36000061035156,-1.1212122768981,63.47000122070313,-1.6023843884144828,65.86000061035156,0.031183670978156997
2747,2010-08-24,60.45000076293945,61.02000045776367,60.0099983215332,61.02000045776367,270291.0,-0.013061212033641634,2.543869042042002,5.181786655569427,21.616275592901616,28.718034179180034,3.9070564332614452,6.683711172480173,6.1957316319522135,9.805973956455205,13.016163333382355,1.2400016784667969,-2.259492049850536,-5.896998786926275,-11.953823878184636,0.15982630433208556,-8.925411332555456,-2.868586241297095,5.340433285358799,6.567199870186437,-22.818155052449427,3.0284125456291817,8,3.049997329711914,5.229997634887695,5.54749870300293,6.024997711181641,1.7999992370605469,1,0.07245659243730751,1.0965567680764308,61.25,-1.4521737111316035,61.36000061035156,-1.1212122768981,63.47000122070313,0.07245659243730751
2748,2010-08-25,60.70000076293945,60.9900016784668,59.849998474121094,60.4900016784668,383756.0,0.004135649244743522,1.8860807169691058,-0.3684196436936997,23.397201628244375,27.920874093374003,3.1215305043929433,5.9811330155474565,5.894235037994335,9.233052092211338,13.650754591310738,1.1400032043457031,-2.842748068408298,-5.164999008178711,-11.4150931481026,1.0850951317451774,-8.290046078140648,-2.039951938216767,4.049954854541085,12.78198637264249,-12.356908874175385,3.125047069961943,8,2.579998016357422,4.899997711181641,5.539997100830078,5.774997711181641,1.2599983215332031,2,0.037397041667742936,2.543869042042002,60.45000076293945,1.0965567680764308,61.25,-1.4521737111316035,61.36000061035156,0.037397041667742936
2749,2010-08-26,62.61000061035156,63.18000030517578,61.02000045776367,61.02000045776367,381842.0,0.03146622443830793,-1.716980679399917,7.571462306993642,34.66919847606101,28.72196599793623,0.9737453762874466,3.6502666258224252,3.9870762328935285,7.035901080209598,13.62501134265992,2.479999542236328,-3.327721398691523,-2.8689990997314396,-8.908018187020517,3.1700199875576374,-5.888508643375971,0.15051044391309887,1.1599635784570879,64.63698769649692,36.896815974602205,3.0195095436445376,8,0.6699981689453125,2.9899978637695312,3.652498245239258,2.6149978637695312,-1.2600021362304688,3,0.0017569175735383524,1.8860807169691058,60.70000076293945,2.543869042042002,60.45000076293945,1.0965567680764308,61.25,0.0017569175735383524
2750,2010-08-27,63.2400016784668,63.5,61.95000076293945,62.47000122070313,211606.0,0.010062307330677145,1.403104993124658,0.48427697098670647,32.21122408049996,29.39203562555622,0.13186662624202228,2.818218801796178,3.3266756012293115,6.092033542350933,14.832498809927241,1.5499992370605469,-3.463102920648595,-2.018998146057129,-8.047116703488456,4.009120411374198,-5.033057424772792,0.9950611326585346,-3.390003204345703,92.87676129202175,66.35794145650695,3.0140592787156653,8,0.039997100830078125,2.359996795654297,3.2224960327148438,1.9849967956542969,-2.5800018310546875,4,-0.012017743770700307,-1.716980679399917,62.61000061035156,1.8860807169691058,60.70000076293945,2.543869042042002,60.45000076293945,-0.012017743770700307
2751,2010-08-30,62.81999969482422,64.25,62.5,63.95000076293945,106277.0,-0.006641397414535288,1.0231219226079307,-1.4675329822492964,32.62032112833505,29.068936677341178,0.3662011138108454,2.91678848618443,3.6811119600493214,6.169707303267288,15.962859360667725,1.75,-3.4202629953495176,-2.1399999618530217,-8.020001915783524,3.740001992077481,-5.080000938818273,0.8000010151122297,-2.8970011901855486,67.50000433488175,40.706573048957004,2.9400009769652513,8,0.45999908447265625,2.779998779296875,3.6599979400634766,2.404998779296875,-0.9599990844726562,0,-0.0141674529444763,1.403104993124658,63.2400016784668,-1.716980679399917,62.61000061035156,1.8860807169691058,60.70000076293945,-0.0141674529444763
2752,2010-08-31,62.290000915527344,62.75,61.4000015258789,62.18999862670898,187071.0,-0.008436784174969403,1.6470546436438709,-0.08849751707329229,35.67251364145393,29.21480702940215,0.2919994276936464,3.0544415191477015,4.1248169955422895,6.3682248145163385,17.368343043806853,1.4199981689453196,-3.3556925328555494,-2.3214986801147433,-7.9492183314070815,3.306220971177602,-5.1353585057609195,0.49236114553142585,-2.193922351074221,55.45458170992011,25.675966956236785,2.8138598256461718,8,0.8849983215332031,3.30999755859375,4.202497482299805,2.93499755859375,1.0099983215332031,1,0.004495083884756834,1.0231219226079307,62.81999969482422,1.403104993124658,63.2400016784668,-1.716980679399917,62.61000061035156,0.004495083884756834
2753,2010-09-01,63.66999816894531,63.86999893188477,62.02000045776367,62.4000015258789,205188.0,0.022154394495665697,1.215569464114385,12.699675758152898,45.928094441116976,30.41831822962887,-1.5995261123218825,1.3149923517549666,2.6160439328664893,4.6558170469457,18.66885408032771,1.8499984741211009,-3.2006731394608963,-0.6705015182495089,-5.8979394155452525,4.556936379046235,-3.2842204668973807,1.943217430398363,-3.407762747070315,82.04328441938056,48.05997466602504,2.6137189486478727,9,-1.6199989318847656,1.9300003051757812,3.010000228881836,1.5550003051757812,-1.3799972534179688,2,-0.0223024691343231,1.6470546436438709,62.290000915527344,1.0231219226079307,62.81999969482422,1.403104993124658,63.2400016784668,-0.0223024691343231
2754,2010-09-02,63.52000045776367,64.59999847412111,63.20000076293945,63.81999969482422,175964.0,-0.002355861716591079,-1.9787228861879653,-0.23622049609217644,45.76023102360847,32.713858112947975,-1.611116233675979,1.1099917130791255,2.707659737169024,4.474266921946764,19.73844353256302,1.3999977111816548,-3.3281013304398,-0.5589992523193388,-5.363840874643245,4.245842370004567,-2.9614200634812846,1.8434215588426142,-3.098254452763676,66.25002980235058,28.495630854019623,2.4024208111619516,9,-1.295001983642571,2.079998016357422,3.1599979400634766,1.7049980163574219,-1.1000022888183594,3,-0.024559215397492062,1.215569464114385,63.66999816894531,1.6470546436438709,62.290000915527344,1.0231219226079307,62.81999969482422,-0.024559215397492062
2755,2010-09-03,62.56999969482422,63.93999862670898,62.36000061035156,63.93000030517578,230933.0,-0.01495593129869599,1.2898567550683187,4.533346896735883,44.08450151808947,35.10661794781232,-0.5268287052089349,1.76786424459344,3.6028323053853057,5.132369726413131,20.6521619902276,1.5799980163574148,-3.441282833499912,-1.2659999847412138,-5.8434684895691476,3.31146852008672,-3.5547342371551736,1.022734267672753,-1.8975585416769576,36.56247764823687,-4.5803235584433395,2.288734252413966,9,-0.3450012207031179,2.520000457763672,4.349998474121094,2.8349990844726562,-0.8100013732910156,4,-0.01949818166299344,-1.9787228861879653,63.52000045776367,1.215569464114385,63.66999816894531,1.6470546436438709,62.290000915527344,-0.01949818166299344
2756,2010-09-06,62.75,63.0099983215332,62.5,62.56999969482422,162664.0,0.0028767829000113654,-2.1874925494122976,-0.132353106171953,35.39463670032545,36.63754695974829,-0.5271090292161631,1.1855463087497498,3.3434969989735066,4.676278294858946,21.615258928723435,0.5099983215332031,-3.406943697597356,-0.7919998168945312,-4.791895848864101,3.2078962150750385,-2.791947832879316,1.2079481990902536,-1.8419054075943109,42.187492549412234,3.1538635550142047,1.9999480159847838,9,-0.5250015258788991,2.049999237060547,4.189998626708984,2.654998779296875,-1.9500007629394531,0,-0.03330677534004611,1.2898567550683187,62.56999969482422,-1.9787228861879653,63.52000045776367,1.215569464114385,63.66999816894531,-0.03330677534004611
2757,2010-09-07,61.93999862670898,63.099998474121094,61.43999862670898,62.6500015258789,194444.0,-0.012908388418980454,1.0621157158731909,-3.9444538634340693,34.46908749834125,37.86775650087017,0.5771711770977817,1.598658730909058,4.1672439618077775,5.187985744068449,22.710811682662367,1.6599998474121165,-3.025053259721709,-1.2980012893676829,-4.751807205665138,2.155804626929772,-3.0249042475164103,0.4289016687810445,-0.8103898014003619,15.822785574166181,-19.141028290609142,1.7269029581487279,9,0.8700008392334126,2.8600006103515696,5.220001220703132,3.4650001525878977,0.3800010681152415,1,-0.0012915404929136898,-2.1874925494122976,62.75,1.2898567550683187,62.56999969482422,-1.9787228861879653,63.52000045776367,-0.0012915404929136898
2758,2010-09-08,62.2599983215332,62.77000045776367,61.18000030517578,61.93999862670898,305440.0,0.005166285145609351,1.373127530076237,-0.4507019551586954,44.26538868875284,38.93399985783593,0.5606909106237836,1.019850180917274,3.909479927791068,4.617703416246599,23.07911766588949,1.5900001525878906,-2.569537809590898,-0.7805015563964872,-3.9595535657396255,2.398550452946651,-2.3700275610680563,0.8090244482750819,2.340000152587905,31.578906274399444,-7.051961487498204,1.589526004671568,9,0.6300010681152415,2.5400009155273438,4.905000686645508,3.145000457763672,0.6100006103515696,2,0.01670415906785605,1.0621157158731909,61.93999862670898,-2.1874925494122976,62.75,1.2898567550683187,62.56999969482422,0.01670415906785605
2759,2010-09-09,63.11999893188477,63.70000076293945,62.2599983215332,62.2599983215332,221269.0,0.013813052257249048,-2.3488405102819327,2.687504470352584,59.462357343641514,41.96190355374055,-0.2451373957590235,0.03068320939086533,3.2122904811851285,3.540696717676603,22.67229559478359,1.44000244140625,-1.9621618271068826,0.16249904632569212,-2.9102315811564736,3.2352296738078508,-1.3738662674153872,1.6988643600667714,1.4115995788574267,70.28984806162167,25.800989855815246,1.5363653137410795,9,-0.22999954223632812,1.6800003051757741,4.045000076293938,2.2849998474121023,-0.31999969482422586,3,-0.013149525196492928,1.373127530076237,62.2599983215332,1.0621157158731909,61.93999862670898,-2.1874925494122976,62.75,-0.013149525196492928
2760,2010-09-10,62.68000030517578,63.20000076293945,62.1500015258789,63.1500015258789,89424.0,-0.006970827537304158,2.6842098218468746,-0.5465126594630911,57.42471813617719,44.71794766572301,0.119654176618738,0.3300881357458465,3.7504802919198568,3.762919384130683,22.221043260920293,1.049999237060554,-1.382345905218891,-0.17749958038329794,-3.1424863999014008,2.787487239134798,-1.6599929901423423,1.3049938293757535,1.7845662414550958,59.52379871117751,10.46618417272628,1.4824934097590483,9,0.20999908447266336,1.8950004577636719,4.48499870300293,2.7249984741210938,1.1300010681152415,4,-0.004148087666952294,-2.3488405102819327,63.11999893188477,1.373127530076237,62.2599983215332,1.0621157158731909,61.93999862670898,-0.004148087666952294
2761,2010-09-13,62.63999938964844,63.79999923706055,62.43000030517578,63.52000045776367,118185.0,-0.0006381766964356217,-1.1076919013929523,1.8723378352055344,62.34497683442015,47.6815546871637,0.14688325224362586,0.25643497783330815,3.7425823291825964,3.5940374924446132,21.54593989973126,1.3699989318847656,-1.1221814408988706,-0.13700046539306499,-3.029334881827694,2.755333951041564,-1.583167673610376,1.309166742824246,1.7588758321533362,55.72517861380833,1.2394076388029305,1.4461672082173134,9,0.2500000000000071,1.7350006103515625,4.635000228881836,2.7649993896484375,0.6000022888183594,0,-0.014048548478444944,2.6842098218468746,62.68000030517578,-2.3488405102819327,63.11999893188477,1.373127530076237,62.2599983215332,-0.014048548478444944
2762,2010-09-14,63.27999877929688,63.5,62.4000015258789,62.56000137329102,148537.0,0.010217104021144063,-1.1153875779905584,-0.818177877383641,63.93087734345422,49.681863898534495,-0.37762838787072894,-0.6583183019829875,3.0785418458937457,2.7697489744397146,21.651215925901237,1.0999984741211009,-0.8482297404149008,0.6559988021850671,-1.7204858646867578,3.032483469056899,-0.5322435312508489,1.8442411356209831,1.0544989441723729,80.15264619250861,19.549269865449673,1.1882423334359153,9,-0.3899993896484375,0.9850006103515554,4.520000457763665,2.124999999999993,0.02000045776366477,1,-0.03919089112005025,-1.1076919013929523,62.63999938964844,2.6842098218468746,62.68000030517578,-2.3488405102819327,63.11999893188477,-0.03919089112005025
2763,2010-09-15,63.599998474121094,63.709999084472656,62.790000915527344,63.5,310545.0,0.005056885287565871,4.749994039529838,0.13888726999146989,56.45370339055544,50.870027494861944,-0.7918759723548519,-1.2188015170994149,2.685176083722382,2.305527449827224,21.838374879861252,0.9199981689453125,-0.5350892991803775,1.088998603820798,-0.8057014558450106,2.9836986634865994,0.14164857398789366,2.0363486336537022,0.6714093009822903,87.87872482585311,26.637779841512568,0.947350029832901,9,-1.039999008178711,0.38500213623046875,4.837501525878906,1.8050003051757812,-0.15999984741211648,2,-0.020125767452930154,-1.1153875779905584,63.27999877929688,-1.1076919013929523,62.63999938964844,2.6842098218468746,62.68000030517578,-0.020125767452930154
2764,2010-09-16,63.9000015258789,64.34999847412111,63.349998474121094,63.61999893188477,273974.0,0.004717029228858749,-1.4390139514977622,2.800068665598393,54.49591167364896,52.026850845479665,-1.1536230231301445,-1.56518619437513,2.318293666189284,1.8535993285297465,21.01015096806304,1.0000000000000142,-0.23773482136759583,1.3675016403198157,-0.5819850126206418,3.316988293260266,0.3927583138495905,2.342244966790041,-2.720001220703118,79.54556488808973,21.384886093837082,0.9747433264702264,9,-1.1350021362304545,-0.48000335693358664,4.090000152587898,1.5049972534179759,-0.9600028991699219,3,-0.01611897604692525,4.749994039529838,63.599998474121094,-1.1153875779905584,63.27999877929688,-1.1076919013929523,62.63999938964844,-0.01611897604692525
2765,2010-09-17,62.77999877929688,64.90000152587889,62.56000137329102,64.47000122070311,323179.0,-0.01752742910543481,-1.197186075083363,-6.035667089004467,49.75123811584347,53.62202878053722,-0.0007814389786631182,-0.3513606150321138,3.363471095420998,2.8102687843135996,19.628486102244832,2.3400001525878693,-0.23811677835722378,0.17649898529053587,-1.6950637115804525,2.0480616821615243,-0.7592823631449619,1.1122803337260336,-1.536598510742195,15.199890136719363,-40.053561763132464,0.9357813484354958,9,0.26000213623045454,0.4999999999999929,4.550001144409173,2.624999999999993,0.3100013732910085,4,0.0003185800916303272,-1.4390139514977622,63.9000015258789,4.749994039529838,63.599998474121094,-1.1153875779905584,63.27999877929688,0.0003185800916303272
2766,2010-09-20,63.15999984741211,63.27999877929688,62.27999877929688,62.77999877929688,134013.0,0.006052900215100632,2.2258120089337163,-0.22485237820072818,55.513298976897644,55.96027450037682,-0.353703602136882,-0.6123268052373874,2.9173204552514562,2.2732341045313262,17.995143237975263,1.0,-0.21943792171762766,0.46100006103515767,-1.3120955700560444,2.2340956921263597,-0.4255477545104398,1.3475478765807551,-1.770335528564452,33.58779181675495,-20.746283410304137,0.8865478155456004,9,-0.11999893188477273,0.11999893188476562,4.114999771118164,2.2449989318847656,0.11999893188477273,0,0.01029134780635288,-1.197186075083363,62.77999877929688,-1.4390139514977622,63.9000015258789,4.749994039529838,63.599998474121094,0.01029134780635288
2767,2010-09-21,64.83000183105469,65.25,62.81000137329102,63.0,266152.0,0.02644081677766197,-1.2081444683414595,4.815780755910344,57.090480054468976,57.385284652123055,-1.7552282474694962,-2.042063033668043,1.1789008058849504,0.5391007737798077,15.941543774560671,2.4399986267089773,-0.05218568645474875,1.9120019912719712,0.22881415143147876,3.5951898311124637,1.0704080713517286,2.753595911192214,-3.299924023925783,85.85865332251001,33.58256978366173,0.8415939199202456,9,-1.1300010681152344,-1.5500030517578125,2.339998245239258,0.5749969482421875,-2.25,1,-0.024525684215332744,2.2258120089337163,63.15999984741211,-1.197186075083363,62.77999877929688,-1.4390139514977622,63.9000015258789,-0.024525684215332744
2768,2010-09-22,62.97000122070313,65.30000305175781,62.72000122070313,65.30000305175781,238248.0,-0.02869042970565805,1.2145921060386713,-1.2732237703346052,47.219420452077806,56.024958330838196,0.24147093226667948,-0.0034572924866012045,2.9522954942135513,2.342344390474757,13.71262396904822,2.5800018310546804,0.18701543090966766,-0.06149864196776633,-1.3820141178503107,1.2590168339147851,-0.7217563799090385,0.5987590959735059,-1.2167280820019641,22.84773063728096,-26.51810593216667,0.6602577379412747,9,0.7550010681152273,0.3099975585937429,4.199998855590813,2.434997558593743,-0.4099998474121094,2,0.005240559154521929,-1.2081444683414595,64.83000183105469,2.2258120089337163,63.15999984741211,-1.197186075083363,62.77999877929688,0.005240559154521929
2769,2010-09-23,62.72000122070313,63.70000076293945,62.1500015258789,63.63999938964844,166151.0,-0.003970144436297174,1.980765139566459,0.39484868925140126,50.81611186888418,55.29066874558342,0.4791523079921163,0.26899787868801894,3.1122884702066855,2.5388266391198258,12.6113893762071,1.549999237060554,0.5167397374669989,-0.3169986724853473,-1.6310226334335383,0.9970252884628437,-0.9740106529594428,0.3400133079887482,-0.6829896889574343,18.095219641685464,-31.531497317543693,0.6570119804740949,9,1.0050010681152273,0.45499801635741477,4.337499618530266,2.684997558593743,0.479999542236321,3,0.011479550254986037,1.2145921060386713,62.97000122070313,-1.2081444683414595,64.83000183105469,2.2258120089337163,63.15999984741211,0.011479550254986037
2770,2010-09-24,62.47999954223633,63.0,61.43999862670898,62.5,357677.0,-0.003826557299038802,2.058824849375638,0.021739671271955453,48.54053987178509,53.756842416401746,0.768630043805949,0.4734149743389864,3.2802049807255855,2.7664830200401127,11.764650081581667,1.5600013732910227,0.6642318700178009,-0.5190002441406278,-1.852123968885934,0.8141234806046782,-1.1855621065132809,0.14756161823202518,2.8200035095214844,26.942998012604434,-22.648817542662556,0.6665618623726539,9,0.8900012969970703,0.095001220703125,4.257499694824219,2.924999237060547,0.20999908447264914,4,0.0073623413547192484,1.980765139566459,62.72000122070313,1.2145921060386713,62.97000122070313,-1.2081444683414595,64.83000183105469,0.0073623413547192484
2771,2010-09-27,61.93000030517578,62.849998474121094,61.45000076293945,62.75,134250.0,-0.008802804754963978,1.7451025857748723,40.99904634751097,49.94439204014809,52.202788493812186,1.3492082153998552,1.0048375181571885,3.7502417706434983,3.2299192296131594,11.280099415189405,1.3999977111816406,0.5519024971746092,-1.0244995117187514,-2.439673187010058,0.39067416357255524,-1.7320863493644083,-0.31691267407309454,3.292802658081058,12.694329449132812,-39.468390659627815,0.7075868376456537,9,1.4400005340576172,0.6450004577636719,3.727499008178711,3.4749984741210938,0.8100013732910156,0,0.018730822568963523,2.058824849375638,62.47999954223633,1.980765139566459,62.72000122070313,1.2145921060386713,62.97000122070313,0.018730822568963523
2772,2010-09-28,62.56999969482422,63.15999984741211,61.25,61.79999923706055,235200.0,0.010334238438473697,-1.04278175227301,-0.9390252979651839,51.66488224233507,51.67069725512103,0.6681692359274152,0.4077985234115147,3.032521939239146,2.522007015880064,10.283588763625225,1.9099998474121094,0.5047447140535439,-0.39850006103515767,-1.7913589242908046,0.9943588022204892,-1.0949294926629847,0.29792937059266933,2.577147181701662,32.59256049822735,-21.25789377952514,0.6964294316278241,9,0.7050018310546875,0.005001068115234375,2.552499771118164,2.8349990844726562,-0.6500015258789062,1,0.011347276457337019,1.7451025857748723,61.93000030517578,2.058824849375638,62.47999954223633,1.980765139566459,62.72000122070313,0.011347276457337019
2773,2010-09-29,62.25,62.9000015258789,61.56000137329102,62.63000106811523,205887.0,-0.005114267162937058,1.9130375290766521,-0.4935075872797169,45.039919443411335,50.62003145176129,0.8677906091669954,0.6492482388442582,3.2575524673550547,2.775535426782369,9.830768745238371,1.3400001525878764,0.40457414590787977,-0.6474998474121065,-2.0345517947662017,0.7395520999419887,-1.3410258210891541,0.04602612626494107,2.7412610014648493,40.816313820254635,-10.502141682404755,0.6935259736770479,9,1.0250015258789062,0.3250007629394531,2.339998245239258,3.154998779296875,-0.6100006103515625,2,0.005301234233810348,-1.04278175227301,62.56999969482422,1.7451025857748723,61.93000030517578,2.058824849375638,62.47999954223633,0.005301234233810348
2774,2010-09-30,61.959999084472656,63.33000183105469,61.29999923706055,61.599998474121094,310160.0,-0.004658649245419144,-3.2291761040777565,-0.9473673643527758,45.82366383972271,50.18363430997009,0.9539839558531682,0.8605038850924842,3.383102681634554,2.9960651870413244,9.634139893809749,2.0300025939941406,0.21848876605252343,-0.8595006942748995,-2.274332482939087,0.5553310943892882,-1.5669165886069933,-0.15208479994280566,2.8816114769335996,34.13454131973737,-15.479019116726477,0.7074158943320954,9,1.31500244140625,1.200002670288086,2.479999542236328,3.4449996948242188,-1.1699981689453125,3,0.00968370396520446,1.9130375290766521,62.25,-1.04278175227301,62.56999969482422,1.7451025857748723,61.93000030517578,0.00968370396520446
2775,2010-10-01,61.349998474121094,62.91999816894531,61.20000076293945,62.0,212568.0,-0.009845071326097354,-2.6210588027433785,-1.8055567329292588,42.98150434227467,48.79121268390087,1.4972599947764849,1.4486940259762804,3.8136604238582805,3.6069088496510773,9.094522302067992,1.7199974060058594,0.07976502021462295,-1.40850124359131,-2.96657504408752,0.1495725569048929,-2.1875381438394115,-0.6294643433432086,3.347947664828908,7.042142533494995,-40.07169302573804,0.7790369002481026,10,1.900003433227539,1.8900032043457031,3.0900001525878906,4.055000305175781,-2.279998779296875,4,0.03015488728330995,-3.2291761040777565,61.959999084472656,1.9130375290766521,62.25,-1.04278175227301,62.56999969482422,0.03015488728330995
2776,2010-10-04,60.65999984741211,61.4000015258789,60.1500015258789,61.38000106811523,232176.0,-0.01124692166047958,2.289464438086695,1.107691585384451,35.82253088394776,46.42810722050963,2.0063267707322225,2.080768969925124,4.297024550501106,4.28943564163373,8.765775564198117,1.25,-0.09412886993445113,-1.993999862670897,-3.812981403943155,-0.17501832139863893,-2.9034906333070296,-1.0845090920347644,3.8280695689772557,16.037681527990227,-25.785880736376907,0.9094907706361305,10,2.06500244140625,2.06500244140625,3.779998779296875,4.744998931884766,-0.6599998474121094,0,0.03346519591828634,-2.6210588027433785,61.349998474121094,-3.2291761040777565,61.959999084472656,1.9130375290766521,62.25,0.03346519591828634
2777,2010-10-05,61.86000061035156,62.1500015258789,60.58000183105469,61.13999938964844,169368.0,0.019782406296703137,1.4153784757679415,-1.0000000000000098,41.4031814241019,45.78185843962343,0.3807684563824125,0.9217249827328686,2.898461051001391,3.06283872575915,7.800948583031804,1.5699996948242116,-0.12353954925264077,-0.7899991989135771,-2.6159301259957886,1.0359317281686344,-1.7029646624546828,0.12296626462752869,2.281023374796959,53.77355095499388,17.04136295993345,0.9129654635411074,10,0.06500053405761719,0.8650016784667969,2.579998016357422,3.5449981689453125,-1.2700004577636719,1,0.014225687996000103,2.289464438086695,60.65999984741211,-2.6210588027433785,61.349998474121094,-3.2291761040777565,61.959999084472656,0.014225687996000103
2778,2010-10-06,63.29999923706055,63.4000015258789,62.0,62.08000183105469,298803.0,0.023278348084400324,-1.0289861482367992,1.6944379688890772,47.33569284317776,45.395145214544925,-1.125897370031801,-0.45994615524273286,1.2615778889837088,1.6538455951582307,6.815276399997691,1.5400009155273366,-0.2076889811038214,0.5979993820190401,-1.2403597728135054,2.4363585368515857,-0.32118019539723264,1.517178959435313,0.521742951346404,96.92300649789686,62.89628909364703,0.9191795774162739,10,-1.5249977111816477,-0.5749969482421875,1.0874996185302734,2.104999542236328,-4.11000061035157,2,-0.021800965003918704,1.4153784757679415,61.86000061035156,2.289464438086695,60.65999984741211,-2.6210588027433785,61.349998474121094,-0.021800965003918704
2779,2010-10-07,62.290000915527344,63.5,62.04999923706055,63.29999923706055,152707.0,-0.015955739868980467,1.0567388934130182,-0.8278692369025843,47.80270046316915,45.31316305803205,-0.20485139910238814,0.5108754118876035,2.059218275979134,2.6980730153673136,6.334624772014305,1.4500007629394531,-0.47585716942690937,-0.37049903869628764,-2.206599361480258,1.4656012840876826,-1.2885492000882763,0.547551122695701,1.2380020198773636,63.88060789221376,26.337565981968517,0.9180501613919866,10,-0.4650001525878906,0.4350013732910156,1.5349979400634766,3.1149978637695312,-3.979999542236321,3,-0.010435086150671014,-1.0289861482367992,63.29999923706055,1.4153784757679415,61.86000061035156,2.289464438086695,60.65999984741211,-0.010435086150671014
2780,2010-10-08,62.41999816894531,62.88999938964844,62.0,62.349998474121094,163199.0,0.0020869682373942933,-1.3116968045578399,-0.06930674371612562,46.60549617497775,44.94217462856867,-0.38471142965080674,0.3798772189768229,1.8007153933426139,2.5828106524120216,5.7667563913153055,0.8899993896484375,-0.5126759645454158,-0.22750167846679403,-2.0666998256750446,1.6116964687414566,-1.1471007520709193,0.6920973951373313,1.0800018310546875,67.76112468713782,28.4901598065782,0.9195990736041271,10,-0.5949974060058594,0.3050041198730469,1.4925003051757812,2.9850006103515625,-3.3599967956542898,4,-0.026113381948622227,1.0567388934130182,62.290000915527344,-1.0289861482367992,63.29999923706055,1.4153784757679415,61.86000061035156,-0.026113381948622227
2781,2010-10-11,61.7599983215332,62.63000106811523,61.599998474121094,62.63000106811523,216831.0,-0.010573531989311546,1.3678145799900252,-12.428664850136139,34.47924730473582,43.03265963550209,0.2778573103372821,1.02302005660718,2.284494741415358,3.2629583847888313,5.413384542145994,1.0300025939941335,-0.5972293205047663,-0.8435014724731431,-2.7250724440355185,1.0380694990892323,-1.7842869582543344,0.09728401330804815,1.7400016784667969,40.410864055600555,6.742405422779278,0.940785485781189,10,0.06500244140625,0.9650039672851562,1.897500991821289,3.645000457763672,-6.609996795654304,0,-0.04355567842965913,-1.3116968045578399,62.41999816894531,1.0567388934130182,62.290000915527344,-1.0289861482367992,63.29999923706055,-0.04355567842965913
2782,2010-10-12,60.79999923706055,61.56999969482422,60.61000061035156,61.5099983215332,137180.0,-0.015544027049267939,1.3132457027300304,0.8160883253093469,37.93101546120312,42.24278141525674,1.0732407208584291,1.8843068823119822,3.0386553541667354,4.255451096517618,5.045753145164394,1.1499977111816406,-0.669579388201953,-1.6795005798339844,-3.695432532017037,0.33643137234906817,-2.6874665559255106,-0.6715346037424581,2.4320008850097636,6.574348333412532,-27.28708824638634,1.0079659760915263,10,1.0250015258789062,1.9250030517578125,2.7124996185302734,4.604999542236328,-4.849998474121094,1,-0.013157882353605488,1.3678145799900252,61.7599983215332,-1.3116968045578399,62.41999816894531,1.0567388934130182,62.290000915527344,-0.013157882353605488
2783,2010-10-13,62.31999969482422,62.61999893188477,61.0,61.0,228781.0,0.02500000784271661,-1.4545444036644328,-1.8591568970890062,48.05067378148983,42.49022696434197,-0.48699923808428736,0.27773494150067535,1.331715652930228,2.760986082832403,4.774867984225243,1.8199996948242259,-0.6843864621669979,-0.09550018310547159,-2.0417200535506197,1.8507196873396694,-1.0686101183280456,0.8776097521171025,0.6654405395507794,59.169530990131946,22.35070604642145,0.9731099352225718,10,-0.4949989318847656,0.4050025939941406,1.484999656677246,3.0849990844726562,-5.840000152587891,2,-0.02775994144268279,1.3132457027300304,60.79999923706055,1.3678145799900252,61.7599983215332,-1.3116968045578399,62.41999816894531,-0.02775994144268279
2784,2010-10-14,62.86999893188477,63.68999862670898,62.599998474121094,62.61999893188477,243854.0,0.008825405002468756,-6.517218699849626,0.18939398318064907,51.84484239550179,43.475042303589426,-0.9994421702371454,-0.3724834265414003,0.6082747044598023,2.2062890559044277,5.103110636618498,1.3699989318847585,-0.7559174278173089,0.5059991836547937,-1.3259796115941995,2.33797797890378,-0.40999021396969937,1.4219885812792867,-2.7199974060058736,73.3766161384096,33.85000508725662,0.915989397624494,10,-0.9499988555908345,-0.14499664306641336,0.9750003814697195,2.5349998474121023,-6.349998474121101,3,-0.058533487636333814,-1.4545444036644328,62.31999969482422,1.3132457027300304,60.79999923706055,1.3678145799900252,61.7599983215332,-0.058533487636333814
2785,2010-10-15,62.79999923706055,63.540000915527344,62.5,63.4000015258789,188470.0,-0.0011134037858036017,1.3636355754767282,-2.400009155273409,54.31119710884296,45.529338550800006,-0.7846432166250423,-0.3171699911253256,0.542997338949327,2.2674637253533376,4.995094645440144,1.0400009155273438,-0.7342722470648937,0.4349994659423828,-1.397957036492997,2.2679559683777555,-0.4814787852753071,1.3514777171600727,-2.5791977691650487,71.1038973102653,27.018964872216443,0.9164782512176869,10,-0.6649990081787109,-0.0749969482421875,1.0450000762939453,2.604999542236328,-7.569999694824219,4,-0.0714967821388095,-6.517218699849626,62.86999893188477,-1.4545444036644328,62.31999969482422,1.3132457027300304,60.79999923706055,-0.0714967821388095
2786,2010-10-18,63.81000137329102,64.09999847412111,62.1500015258789,62.849998474121094,260951.0,0.016082836759565344,1.5324683367145295,-1.5999987284391262,55.927352959947505,47.14313538811619,-1.4536998128451444,-1.3449343037967978,-0.6320200714238169,1.255218489660983,4.84766669637488,1.9499969482422088,-0.6720139178255238,1.4125015258789162,-0.5010839609927515,3.326087012750591,0.4557087824430823,2.36929426931475,-3.519815962219255,91.69062239720516,44.245491421661576,0.9567927434358361,10,-1.4550018310546875,-1.0849990844726634,-0.07750129699707742,1.5949974060058523,-9.479999542236335,0,-0.07443974138493292,1.3636355754767282,62.79999923706055,-6.517218699849626,62.86999893188477,-1.4545444036644328,62.31999969482422,-0.07443974138493292
2787,2010-10-19,63.2400016784668,64.01000213623047,62.75,63.9900016784668,216937.0,-0.008932764183622321,2.189875129168397,-0.781247640656597,54.62185861678516,47.95270936296146,-0.7457885470436949,-0.9488068464914932,-0.21739620293478623,1.8143686039010163,5.236007167637515,1.2600021362304688,-0.5322983432660209,0.922001838684082,-0.6714012150003796,2.5154048923685437,0.12530031184185475,1.7187033655263093,-2.7974237448730577,72.25815422705548,22.98415967010952,0.7967015268422307,10,-0.8850021362304616,-0.5149993896484375,0.3924980163574219,2.359996795654297,-8.90999984741211,1,-0.12792536271140775,1.5324683367145295,63.81000137329102,1.3636355754767282,62.79999923706055,-6.517218699849626,62.86999893188477,-0.12792536271140775
2788,2010-10-20,63.29999923706055,63.45000076293945,62.5099983215332,63.27999877929688,263875.0,0.0009487279728233045,4.874950826707356,-0.026667277018219693,56.39313543241335,48.907202137321924,-0.900481338377098,-1.0359266746191906,-0.37692536546055067,1.7450376016489315,5.628404173620892,0.94000244140625,-0.23759381065749352,0.9654994964599624,-0.66278375935687,2.5937827522767947,0.15135786855154265,1.779641124368382,-2.711124481845715,58.97433389412703,7.463697595974111,0.8141416279084165,10,-0.9449996948242116,-0.5749969482421875,0.2775001525878906,2.299999237060547,-9.90999984741211,2,-0.1161137213698078,2.189875129168397,63.2400016784668,1.5324683367145295,63.81000137329102,1.3636355754767282,62.79999923706055,-0.1161137213698078
2789,2010-10-21,63.43999862670898,63.5,62.7599983215332,63.0,123080.0,0.0022116807478009815,1.6428566562898073,21.999427808514042,60.43957090903819,50.444321552217524,-0.9612882895643438,-1.1797040099258638,-0.57078144295253,1.6112735561844076,6.230591887498138,0.7400016784667969,-0.06422310117331165,1.0694990158080984,-0.6251552292172633,2.76415326083346,0.22217189329541753,1.9168261383207792,-2.710678922737891,66.15380100942843,8.645666807075997,0.8473271225126812,10,-1.084999084472642,-0.7149963378906179,-0.1674985885620046,2.1599998474121165,-10.85999679565429,3,-0.10970995011248963,4.874950826707356,63.29999923706055,2.189875129168397,63.2400016784668,1.5324683367145295,63.81000137329102,-0.10970995011248963
2790,2010-10-22,62.93999862670898,63.9000015258789,62.88000106811523,63.2400016784668,165033.0,-0.007881462970106279,-3.8571662125338957,-0.6818272456933072,61.60896446812505,53.45873457037188,-0.4243992785936541,-0.6782492509416471,-0.12833483979709825,2.1464393190541173,6.560662436194095,1.0200004577636719,-0.07689767613803156,0.5464990615844627,-1.1667963616477337,2.259794484816659,-0.3101486500316355,1.403146773200561,-2.0758517719318874,40.51273524003242,-21.32237408629829,0.856647711616099,10,-0.584999084472642,-0.2149963378906179,0.15250015258789773,2.6599998474121165,-12.039997100830078,4,-0.10200187971121022,1.6428566562898073,63.43999862670898,4.874950826707356,63.29999923706055,2.189875129168397,63.2400016784668,-0.10200187971121022
2791,2010-10-25,63.09000015258789,63.61999893188477,62.5,63.5,146061.0,0.0023832464116906316,2.446162694476832,1.3666522557346708,57.01254588406005,55.57890461735598,-0.40890006148578806,-0.7767131302921513,-0.32147104214028843,2.0459259353597474,6.789632958562663,1.1199989318847727,-0.01678841301921352,0.638500595092772,-1.0872219694604581,2.364223159645995,-0.2243606871838395,1.5013618773693835,-2.0964192330370395,39.072802510117775,-22.799628203296024,0.8628612822766124,10,-0.5400009155273366,-0.36499786376953125,0.06999969482421875,2.509998321533203,-13.15999984741211,0,-0.12458393709528548,-3.8571662125338957,62.93999862670898,1.6428566562898073,63.43999862670898,4.874950826707356,63.29999923706055,-0.12458393709528548
2792,2010-10-26,63.27999877929688,63.54999923706055,62.02000045776367,63.0,129838.0,0.003011548997455371,2.7317057285609283,-0.6829241061044656,49.86701810613294,55.78072065342744,-0.2348081490265841,-0.960013511847059,-0.6206630252967145,1.9158046165897176,7.085570648524249,1.529998779296875,0.05924043940616741,0.7929992675781321,-0.9717566272499809,2.557755162406245,-0.0893786798359244,1.6753772149921886,-2.1621611575632187,67.0211492377718,9.186542372476595,0.8823779474140557,10,-0.2199993133544922,-0.5549964904785227,-0.11999893188477273,2.3199996948242116,-12.629997253417983,1,-0.14143484704317566,2.446162694476832,63.09000015258789,-3.8571662125338957,62.93999862670898,1.6428566562898073,63.43999862670898,-0.14143484704317566
2793,2010-10-27,62.58000183105469,63.22000122070313,62.43999862670898,63.0,129293.0,-0.011061898889783373,-1.2285642663295178,-1.499999999999962,52.01110443288452,55.79919421313664,0.5654072784290065,-0.24667309107061186,-0.024770725274031236,2.6551314666617714,7.397501178981107,0.8400001525879048,0.3232804187376246,0.0765022277832017,-1.685091643925162,1.8380960994915583,-0.8042947080709766,0.95729916363738,-1.3428777752255243,29.787290166406038,-26.155524718969367,0.88079693585418,10,0.4799976348877024,0.14500045776367188,0.9099979400634766,3.0199966430664062,-10.710002899169915,2,-0.13183125213502345,2.7317057285609283,63.27999877929688,2.446162694476832,63.09000015258789,-3.8571662125338957,62.93999862670898,-0.13183125213502345
2794,2010-10-28,62.56000137329102,62.84000015258789,62.06999969482422,62.6500015258789,164489.0,-0.0003195982291220867,2.276615776700999,0.21428701180741394,50.98593880038968,55.42972106775293,0.5998956564617544,-0.18911313457355305,-0.03420512337375925,2.6994163004354377,7.868652399108776,0.7700004577636719,0.6243360579167359,0.026501655578620387,-1.716457781745298,1.7694610929025387,-0.8449780630833388,0.8979813742405796,-1.208362340730183,28.723436634465443,-24.661791398984228,0.8714797186619603,10,0.4999980926513672,-0.43500137329102273,0.9424991607665945,3.039997100830071,-9.600002288818366,3,-0.14657931237766197,-1.2285642663295178,62.58000183105469,2.7317057285609283,63.27999877929688,2.446162694476832,63.09000015258789,-0.14657931237766197
2795,2010-10-29,63.20000076293945,63.7400016784668,62.0,62.43999862670898,179662.0,0.010230169047305449,-1.1219540561411996,-8.444453863435482,60.169517095568985,55.90107263837754,0.025259812283401573,-0.7203409185041139,-0.6287873698302775,2.030028036083962,8.573256807449576,1.7400016784667969,0.7352384970506876,0.5740009307861342,-1.0994753833901711,2.2474772449624325,-0.2627372263020149,1.4107390878742834,-1.7384273527162009,68.96549456186929,13.363287035032748,0.8367381570881504,10,-0.19499969482421875,-1.0750007629394531,0.25,2.3999977111816406,-9.569999694824226,4,-0.16803795575446168,2.276615776700999,62.56000137329102,-1.2285642663295178,62.58000183105469,2.7317057285609283,63.27999877929688,-0.16803795575446168
2796,2010-11-01,62.68999862670898,63.79999923706055,62.29999923706055,63.45000076293945,365633.0,-0.008069653956864209,1.0547958090559926,-1.0,64.25339496689887,56.97124334394573,0.40195150478347585,-0.053185472152719626,-0.07481176568514769,2.5019484044968934,8.643665038976971,1.5,0.7493922111425988,-0.03750114440918395,-1.4318792763543584,1.3568769875359905,-0.7346902103817712,0.6596879215634033,-1.1228882139298122,38.333273287146824,-22.501081234729327,0.697189065972587,11,0.26000213623047586,-0.5649986267089773,0.2825021743774485,2.9099998474121165,-7.8400001525878835,0,-0.1880682303254505,-1.1219540561411996,63.20000076293945,2.276615776700999,62.56000137329102,-1.2285642663295178,62.58000183105469,-0.1880682303254505
2797,2010-11-02,62.7400016784668,62.88000106811523,62.0099983215332,62.11000061035156,133592.0,0.0007976240684828273,-1.096377900643881,-0.8289464438086556,54.069786783552125,56.71309349407227,0.3057138180608092,-0.03571170137174562,-0.053563359764517315,2.413448447226088,9.15464160542376,0.8700027465820241,0.7415355420899772,-0.03149814605713175,-1.3648169724042276,1.3018206802899712,-0.6981575592306797,0.6351612671164162,-1.0715757432339572,41.11122178447375,-19.11028023547218,0.6666594131735506,11,0.20999908447265625,-0.6150016784667969,0.2324991226196289,2.859996795654297,-8.150001525878906,1,-0.20417598072343657,1.0547958090559926,62.68999862670898,-1.1219540561411996,63.20000076293945,2.276615776700999,62.56000137329102,-0.20417598072343657
2798,2010-11-03,61.91999816894531,63.27000045776367,61.70000076293945,62.86999893188477,154110.0,-0.013069867510107525,-1.2589995581523634,-1.5079351623665729,41.25230163764899,54.58117468614014,1.016247393692204,0.7121151705140321,0.8215726654444353,3.1995359131079653,9.41450583601019,1.5699996948242188,0.609393322456846,-0.7825016021728501,-2.1432122511227476,0.5782090467770473,-1.4628569266478024,-0.10214627769789786,2.1800003051757955,10.476074564670066,-46.09520120384469,0.6803553244749505,11,0.8800029754638672,0.2050018310546875,1.0050029754638672,3.6800003051757812,-6.94999694824218,2,-0.1820089950958469,-1.096377900643881,62.7400016784668,1.0547958090559926,62.68999862670898,-1.1219540561411996,63.20000076293945,-0.1820089950958469
2799,2010-11-04,61.63999938964844,62.75,61.599998474121094,62.13999938964844,162106.0,-0.00452194424381136,-2.965509983952014,0.5263153667928823,39.71631925210339,52.14865855102661,1.1332369078843385,0.9917691659968426,1.0930126388115866,3.46009229084234,9.592904471733258,1.1500015258789062,0.5178062960687981,-1.0300003051757827,-2.461408197968879,0.40140758761731377,-1.7457042515723344,-0.3142963587792309,2.4119991302490433,1.8182228025183929,-50.72891934419181,0.7157039463965484,11,1.0599994659423828,0.4850006103515625,1.2850017547607422,3.9599990844726562,-6.270000457763665,3,-0.15850098238976296,-1.2589995581523634,61.91999816894531,-1.096377900643881,62.7400016784668,1.0547958090559926,62.68999862670898,-0.15850098238976296
2800,2010-11-05,60.790000915527344,62.36999893188477,60.38999938964844,61.61000061035156,263381.0,-0.013789722299443086,-1.4444397349496407,1.6399993896484375,22.445248996031495,48.30784778569011,1.8396440137129062,1.8059848856742562,1.9040888617062421,4.265389639140011,9.563046473189617,1.9799995422363352,0.3682342458179164,-1.7984989166259737,-3.4573800064777913,-0.13961782677414902,-2.6279394615518825,-0.9690583717000649,3.1639176025390796,11.730250550670034,-34.383937600929556,0.8294405449259119,11,1.3049983978271484,1.3349990844726562,2.4275007247924805,4.80999755859375,-5.3300018310546875,4,-0.12880410779949014,-2.965509983952014,61.63999938964844,-1.2589995581523634,61.91999816894531,-1.096377900643881,62.7400016784668,-0.12880410779949014
2801,2010-11-08,59.06999969482422,60.81000137329102,58.79999923706055,60.6500015258789,381290.0,-0.02829414697810595,1.1157900231692397,1.926832218386839,18.552026305872005,44.828404252327786,3.2737052203672405,3.493224632872355,3.5779187650292528,5.915544448584058,10.234839250632916,2.010002136230476,0.10097176766777238,-3.384000205993651,-5.650603719552791,-1.117396692434511,-4.517301962773217,-2.2506984492140845,4.670083675537128,6.040277047647007,-35.248073534352,1.1333017567795685,11,2.229999542236328,2.3799991607666087,4.175002098083496,6.529998779296875,-4.540000915527337,0,-0.09209410284093245,-1.4444397349496407,60.790000915527344,-2.965509983952014,61.63999938964844,-1.2589995581523634,61.91999816894531,-0.09209410284093245
2802,2010-11-09,60.0,60.52999877929688,59.02999877929688,59.06999969482422,215098.0,0.01574403775148947,-1.9702907473014324,-0.5886071059518893,28.000016276033435,42.16050556823321,2.0445100495594204,2.6353322460853406,2.6286879335575577,4.913849954542684,10.887118217491986,1.5,-0.14008088340223424,-2.4139999389648423,-4.827012118357544,-0.0009877595721405896,-3.6205060286611896,-1.207493849268495,3.344876639697283,26.84564732066661,-11.701346830869799,1.2065060896963495,11,1.2999992370605469,1.4499988555908274,2.7250022888183594,5.599998474121094,-6.549999237060547,1,-0.08583335876464848,1.1157900231692397,59.06999969482422,-1.4444397349496407,60.790000915527344,-2.965509983952014,61.63999938964844,-0.08583335876464848
2803,2010-11-10,60.59000015258789,61.22000122070313,59.83000183105469,60.06000137329102,177714.0,0.009833335876464844,-1.8080856343585658,0.5698909735268224,32.075491615828156,40.059344769948595,1.2768129996378192,2.0122485284736413,1.9814283736283471,4.226756487587181,11.39174237225169,1.3899993896484446,-0.33158637261558965,-1.7374998092651381,-4.2849846865101,0.8099850679798308,-3.0112422478876226,-0.46375737064265365,2.391286294898457,45.31647012126872,9.837657268333295,1.2737424386224843,11,0.7099990844726562,0.8599987030029368,1.735001564025879,5.009998321533203,-7.020000457763672,2,-0.0990262417047334,-1.9702907473014324,60.0,1.1157900231692397,59.06999969482422,-1.4444397349496407,60.790000915527344,-0.0990262417047334
2804,2010-11-11,59.18999862670898,60.58000183105469,59.099998474121094,60.4900016784668,321365.0,-0.02310614824811341,1.0,-2.452841596130639,28.81357393352353,36.575351085276885,2.400998543954394,3.2911571877678227,3.3115574015563567,5.557581828182514,11.456037277921952,1.4900016784667969,-0.5140900847575125,-2.9535013198852624,-5.844447826053575,-0.06255481371695737,-4.398974572969415,-1.50802806680111,3.4567848439433035,10.924353585067536,-22.929686345479325,1.4454732530841536,11,2.1100006103515696,2.26000022888185,3.0600032806396555,6.4099998474121165,-5.6299972534179545,3,-0.0712957848270942,-1.8080856343585658,60.59000015258789,-1.9702907473014324,60.0,1.1157900231692397,59.06999969482422,-0.0712957848270942
2805,2010-11-12,58.31000137329102,59.79999923706055,58.0099983215332,58.97000122070313,335851.0,-0.014867330188125139,-1.841257875344727,0.5076909985093344,25.052203206256465,32.21966311187218,2.80989354452781,4.023831791032059,4.140641942148726,6.370407333686863,11.831791720726665,1.7900009155273438,-0.7070579354531716,-3.6089986801147376,-6.947929537504955,-0.27006782272451346,-5.27846410880985,-1.9395332514196255,4.02903935867392,9.345881021957863,-22.86288341175363,1.6694654286951107,11,2.3299980163574148,2.744997024536133,3.9650001525878835,7.289997100830071,-3.9799995422363352,4,-0.050420208749179074,1.0,59.18999862670898,-1.8080856343585658,60.59000015258789,-1.9702907473014324,60.0,-0.050420208749179074
2806,2010-11-15,59.06000137329102,59.40999984741211,58.20000076293945,58.31000137329102,194318.0,0.01286228746932494,-1.4948403334906037,-1.1363638990838945,29.19134086566514,29.455391343218068,1.6660289956499383,3.0564326414056566,3.3415917493661524,5.544300796224455,11.899001572250182,1.2099990844726562,-0.8927613869569981,-2.6214986801147404,-6.068084908640323,0.825087548410842,-4.344791794377528,-0.8982055658519528,2.8461351176307446,32.710345901224535,4.702488817658896,1.72329311426279,11,1.5799980163574148,1.9949970245361328,3.2150001525878835,6.539997100830071,-3.1500015258789134,0,-0.06095499839331886,-1.841257875344727,58.31000137329102,1.0,59.18999862670898,-1.8080856343585658,60.59000015258789,-0.06095499839331886
2807,2010-11-16,55.1500015258789,58.29999923706055,55.040000915527344,58.18999862670898,677406.0,-0.06620385635785575,-1.0000000000000087,-4.0533294677734375,22.172296223822883,27.33539074168183,4.9016220400073465,6.671316070785473,7.182208315798505,9.406258943181577,12.492152088438562,4.020000457763679,-1.3350509685471792,-6.1269985198974695,-10.560939016897983,-1.6930580228969632,-8.343968768397723,-3.9100282713972163,6.366521148104013,1.7799450634238514,-24.928675795260652,2.2169702485002545,11,3.7449989318847727,4.419998168945327,7.125000000000007,9.939998626708991,0.1999969482421946,1,-0.011242116580741812,-1.4948403334906037,59.06000137329102,-1.841257875344727,58.31000137329102,1.0,59.18999862670898,-0.011242116580741812
2808,2010-11-17,55.95000076293945,56.099998474121094,55.02999877929688,55.25,371304.0,0.014505878783795723,1.1400075531293847,-0.23026362845817067,26.610055462925388,25.879139209550942,3.5377543939726195,5.5784502189551475,6.310375200923744,8.58441685475249,13.316086018869433,1.0699996948242116,-1.7934890939582857,-4.959499359130859,-9.879222422044919,-0.03977629621679313,-7.419360890587889,-2.49963782767383,4.789339300028793,16.57660320296917,-9.469141842915526,2.4598615314570322,11,2.7499980926513743,3.6149978637695455,6.325000762939453,8.849998474121094,-1.4599990844726562,2,-0.04468275184825321,-1.0000000000000087,55.1500015258789,-1.4948403334906037,59.06000137329102,-1.841257875344727,58.31000137329102,-0.04468275184825321
2809,2010-11-18,56.47999954223633,56.7400016784668,55.79999923706055,56.38000106811523,291280.0,0.009472721574079745,2.0322525072294346,0.1428548073307604,26.034239754466398,26.27791596048815,2.4572408935408134,4.743491942509259,5.685495485163017,8.079664397462196,13.947829965780622,0.94000244140625,-2.196328949138831,-4.081500625610353,-9.227013329170703,1.0640120779499966,-6.654256977390524,-1.5087442738301817,3.460032741017926,30.39833592844674,9.377580649865017,2.5727563517801744,11,1.645000457763679,3.0849990844726705,5.795001983642578,8.319999694824219,-3.3999977111816406,3,-0.0515226606054765,1.1400075531293847,55.95000076293945,-1.0000000000000087,55.1500015258789,-1.4948403334906037,59.06000137329102,-0.0515226606054765
2810,2010-11-19,56.52000045776367,56.70000076293945,55.75,56.5,313651.0,0.0007082315129522954,3.999989961351202,0.20000762951093415,27.23248420912762,27.24241128307211,1.9532479174016473,4.424717598032771,5.5633068489444994,8.034262760770503,14.356694863446817,0.9500007629394531,-2.4921885612789225,-3.7204998016357393,-9.039345656462913,1.5983460531914275,-6.379922729049326,-1.0610768742221524,2.73262713493655,34.01829486557539,14.560078512143441,2.6594229274135843,11,1.6049995422363352,3.0449981689453267,5.8025007247924805,8.279998779296875,-3.2400016784667898,4,-0.05237082555731043,2.0322525072294346,56.47999954223633,1.1400075531293847,55.95000076293945,-1.0000000000000087,55.1500015258789,-0.05237082555731043
2811,2010-11-22,55.22999954223633,56.9000015258789,54.599998474121094,56.52000045776367,327954.0,-0.022823795206642572,1.243902075936562,-64.49856952126645,24.611218149601157,26.86587815791297,2.9516605660755246,5.371051321072983,6.755725134034762,9.238177263168012,15.299738861478804,2.3000030517578054,-2.8239235113821906,-4.617500686645506,-10.20460167950364,0.9696003062126337,-7.411051183074576,-1.8239501902164363,3.4314600165874225,17.02705238403065,0.2950808740735731,2.7935504964290696,11,2.6800003051757812,4.119998931884773,7.2000017166137695,9.569999694824219,-1.9199981689453054,0,-0.01629545027414636,3.999989961351202,56.52000045776367,2.0322525072294346,56.47999954223633,1.1400075531293847,55.95000076293945,-0.01629545027414636
2812,2010-11-23,54.33000183105469,54.9900016784668,53.709999084472656,54.95000076293945,332471.0,-0.01629545027414636,2.657146282581566,0.48061898594181557,24.478820342322393,26.021803571967887,3.3109713099913805,5.866960623554334,7.525037970467167,10.05460342709469,16.829533683027687,1.5200004577636719,-3.03675493780905,-5.069998550415036,-10.926711894022134,0.7867147931920613,-7.998355222218585,-2.1416418786114875,3.68162395421664,19.435807902037734,1.8335037897998596,2.9283566718035483,11,2.8149986267089844,4.529998779296875,8.209999084472656,10.244998931884766,-1.3300018310546875,1,0.02908150125359099,1.243902075936562,55.22999954223633,3.999989961351202,56.52000045776367,2.0322525072294346,56.47999954223633,0.02908150125359099
2813,2010-11-24,54.33000183105469,55.0,53.4000015258789,54.18999862670898,358921.0,0.0,1.1621607689194962,-0.22581200893380174,24.94859700680844,25.592361691221768,2.603380845616421,5.499144997864164,7.381342531785883,9.944157036423604,18.481428974269537,1.5999984741211009,-3.076215002222739,-4.657498550415042,-10.729340969673927,1.4143438688438366,-7.693419760044485,-1.6215773407855991,2.9073311480728776,26.57143729073681,6.684524073043278,3.0359212096294406,11,2.269998550415039,4.319999694824212,8.209999084472656,10.044998168945312,-1.220001220703125,2,0.018774095503221178,2.657146282581566,54.33000183105469,1.243902075936562,55.22999954223633,3.999989961351202,56.52000045776367,0.018774095503221178
2814,2010-11-25,53.38999938964844,54.25,53.0,54.13000106811523,276165.0,-0.017301719302887042,1.551021599760219,-5.285605296858077,24.795635653802222,25.56385418539352,2.9436931676179228,6.025879566868724,8.154092460639973,10.7693611363228,20.601145674552296,1.3300018310546875,-3.2888168843953736,-5.13900089263916,-11.454967984122987,1.1769661988446671,-8.296984438381074,-1.9810173468972465,3.0798672988293916,9.999980437457593,-10.467655692198258,3.157983545741913,11,2.815000534057617,5.060001373291016,9.150001525878906,10.875,0.19000244140625,3,0.02060315230180798,1.1621607689194962,54.33000183105469,2.657146282581566,54.33000183105469,1.243902075936562,55.22999954223633,0.02060315230180798
2815,2010-11-26,52.58000183105469,53.27000045776367,51.45000076293945,53.0,380263.0,-0.015171334853972596,2.7916696469017475,0.567563805822045,26.434279426504332,25.257514025486756,3.190979028263314,6.323677571176617,8.820083439962247,11.461878182701511,22.316691386826598,1.9399986267089844,-3.635889199472274,-5.417998504638675,-11.864824890669624,1.0288278813922744,-8.64141169765415,-2.1945853116232,3.1958915197275743,20.733961650048848,-1.494252630270406,3.223413193015473,11,2.2949981689453125,5.094999313354492,9.959999084472656,11.404998779296875,0.55999755859375,4,0.009509318801596,1.551021599760219,53.38999938964844,1.1621607689194962,54.33000183105469,2.657146282581566,54.33000183105469,0.009509318801596
2816,2010-11-29,50.9000015258789,53.540000915527344,50.9000015258789,52.5,527605.0,-0.03195131697739029,-2.300002384188044,3.8095367847411614,18.66390985542506,24.867693317887003,4.013857192133592,7.457460367738506,10.321335867381329,13.01631026212467,24.13651506022365,2.6399993896484446,-3.9100950638382983,-6.5084989547729535,-13.296010663857736,0.2790127543118288,-9.902254809315345,-3.1147431002305623,4.010713307334804,0.0,-20.750042955529935,3.3937558545423907,11,3.0,6.449998855590827,11.639999389648445,12.519996643066413,1.5199966430664134,0,0.04675829434323164,2.7916696469017475,52.58000183105469,1.551021599760219,53.38999938964844,1.1621607689194962,54.33000183105469,0.04675829434323164
2817,2010-11-30,49.93000030517578,51.099998474121094,49.70000076293945,50.81999969482422,437999.0,-0.019056997870814274,-1.074073027516714,0.5562501490117516,14.228182936523709,23.491929703842366,4.655061776963031,7.819470258403463,11.043794925187925,13.84376869402903,26.44340694069659,1.3999977111816406,-4.120782915225661,-6.838000106811521,-13.918473630936028,0.24247341731298633,-10.37823686887377,-3.2977633447492707,4.178571866570962,4.339614629150193,-12.753409758806598,3.5402367620622526,11,3.3700008392333984,6.819999694824219,12.707500457763672,13.349998474121094,1.7999992370605469,1,0.067694793660253,-2.300002384188044,50.9000015258789,2.7916696469017475,52.58000183105469,1.551021599760219,53.38999938964844,0.067694793660253
2818,2010-12-01,50.6500015258789,51.06000137329102,50.0,50.16999816894531,414503.0,0.014420212623721618,-1.5853701653346408,-0.5393299843982982,19.97187532107712,22.818333655688,3.4689952741928423,6.547554780111419,10.13947678844368,12.986359430628191,28.568493741364843,1.1300010681152415,-4.451869775800304,-5.554499053955084,-12.702092518135458,1.5930944102252909,-9.128295786045271,-1.9807023218648965,2.8899993896484446,20.879141148014316,2.881654009207903,3.5737967320901873,12,2.6499996185302805,6.099998474121101,12.242499351501472,12.629997253417976,0.7799987792968821,2,0.046396809542451845,-1.074073027516714,49.93000030517578,-2.300002384188044,50.9000015258789,2.7916696469017475,52.58000183105469,0.046396809542451845
2819,2010-12-02,51.86999893188477,52.290000915527344,50.18000030517578,51.0,526988.0,0.024086818741407834,1.4678327871558692,1.81248509894306,27.884603292377776,22.890791331604692,1.7056693279747037,4.804408940507763,8.753598207590834,11.63529191430279,30.494028117648586,2.1100006103515625,-4.290997099854529,-3.846001625061028,-10.76111170662982,3.069108456507763,-7.30355666584542,-0.38844658427663603,0.9020019531249943,56.51036673743081,35.8727895763455,3.4575550407843942,12,1.430002212524407,4.880001068115227,11.022501945495598,11.409999847412102,-0.4099998474121165,3,0.023905951494141098,-1.5853701653346408,50.6500015258789,-1.074073027516714,49.93000030517578,-2.300002384188044,50.9000015258789,0.023905951494141098
2820,2010-12-03,52.959999084472656,53.5,51.75,51.97000122070313,551247.0,0.021014077020114597,-1.4475519252212792,1.1379299761032864,29.530190517275585,23.43734381690185,0.06434334234760541,3.2651327199286797,7.514699821853547,10.430406254838601,32.895509900889785,1.75,-4.223868388348897,-2.3645013809204087,-8.948751622131056,4.219748860290238,-5.656626501525729,0.9276237396849112,-3.259998321533203,84.89578624980504,63.06780888710883,3.2921251206053217,12,-0.6099987030029297,3.7900009155273438,9.632500648498535,10.319999694824219,1.5900001525878906,4,0.011707000704307191,1.4678327871558692,51.86999893188477,-1.5853701653346408,50.6500015258789,-1.074073027516714,49.93000030517578,0.011707000704307191
2821,2010-12-06,53.63000106811523,54.0,52.29999923706055,53.0,453460.0,0.012651095076000596,1.4817548734883903,0.6363660884241001,43.481987660141215,25.54880685221505,-0.9571397395864025,2.28377352590001,6.718245959644143,9.648248452812702,34.128504863214275,1.7000007629394531,-4.189378349322567,-1.422499465942387,-7.80152022665262,4.956521294767846,-4.612009846297504,1.7670109144127295,-3.854000320434565,91.39537215039829,64.26245333181798,3.1895103803551184,12,-1.2800006866455007,3.1199989318847727,8.93499946594239,9.54499816894532,1.3799972534179759,0,-0.009136708348083777,-1.4475519252212792,52.959999084472656,1.4678327871558692,51.86999893188477,-1.5853701653346408,50.6500015258789,-0.009136708348083777
2822,2010-12-07,54.849998474121094,55.66999816894531,53.90999984741211,54.1500015258789,544809.0,0.022748412860487344,-1.9830472311124043,1.1111043832614027,45.447009646322556,27.826408256605507,-2.341893762582785,0.693736702603168,5.362733737885307,8.320294429698123,35.01464385569246,2.0399971008300852,-4.181027891303188,0.054998016357423296,-5.883700816754427,5.9936968494692735,-2.9143514001984983,3.024347432913345,-4.90503775634766,85.5379195831954,54.71220748575055,2.969349416555925,12,-2.164999008178711,1.6350021362304688,7.687501907348633,7.725002288818359,0.6000022888183594,1,-0.04430265036966752,1.4817548734883903,53.63000106811523,-1.4475519252212792,52.959999084472656,1.4678327871558692,51.86999893188477,-0.04430265036966752
2823,2010-12-08,54.59000015258789,55.290000915527344,54.0,54.5,338330.0,-0.00474017007777805,-1.3669738255808663,0.12857220708446737,41.99830744980491,29.73781623393914,-2.2810085980582713,0.5071862550173094,5.491718143427832,8.463820492604988,36.5705106161234,1.2900009155273438,-4.011291470045137,0.09499969482421733,-5.180239124544499,5.370238514192934,-2.5426197148601375,2.732619104508572,-4.301537187744145,80.32789732971088,47.40547398333934,2.6376194096843566,12,-1.9050006866455078,1.8950004577636719,7.947500228881836,7.9850006103515625,1.8400001525878906,2,-0.05239055875357024,-1.9830472311124043,54.849998474121094,1.4817548734883903,53.63000106811523,-1.4475519252212792,52.959999084472656,-0.05239055875357024
2824,2010-12-09,54.97000122070313,55.5,54.41999816894531,54.81000137329102,555003.0,0.006961001411486922,-1.2978609430355512,1.7777730682829653,43.62140111502212,31.647496421552226,-2.6969276087375604,-0.21626450798326147,4.991766608431,7.936599690495122,37.65341001521546,1.0800018310546875,-3.7604189758804623,0.6860006332397504,-4.114786273082309,5.48678753956181,-1.7143928199212795,3.08639408640078,-4.358646143613292,82.14292665267962,47.32014919894871,2.4003934531610316,12,-2.2850017547607493,1.2549991607665945,7.492499351501458,7.604999542236321,3.180000305175767,3,-0.06439877818656647,-1.3669738255808663,54.59000015258789,-1.9830472311124043,54.849998474121094,1.4817548734883903,53.63000106811523,-0.06439877818656647
2825,2010-12-10,55.36999893188477,55.5,54.849998474121094,55.25,471013.0,0.0072766545806621785,2.4210510465291373,0.7499940395298825,50.62166722001264,35.19835835095085,-2.972091892481096,-0.8936299974383033,4.493658471484039,7.387978217603894,38.122532875089924,0.6500015258789062,-3.5126889940878527,1.2329984664917077,-3.2158787479456947,5.68187568092911,-0.9914401407269935,3.457437073710409,-4.455125269283606,91.0979426663273,51.79244477007232,2.2244386072187003,12,-2.68499946594239,0.6650009155273366,7.042500495910637,7.20500183105468,5.470001220703118,4,-0.07061585556868322,-1.2978609430355512,54.97000122070313,-1.3669738255808663,54.59000015258789,-1.9830472311124043,54.849998474121094,-0.07061585556868322
2826,2010-12-13,55.459999084472656,56.0,55.38000106811523,55.61000061035156,132120.0,0.0016254317197765822,-3.0000246111437883,-1.2500238420700533,55.40668700199022,39.77374769155824,-2.6230776389034958,-1.3356408125465578,4.326814999607848,7.140704628852376,38.49115881780497,0.6300010681152273,-3.177033440206422,1.5029987335205064,-2.359937205056575,5.365934672097588,-0.4284692357680342,3.434466702809047,-4.259817951490838,74.1626375070499,31.007670200822986,1.9314679692885408,12,-2.4599990844726562,1.9073486328125e-06,6.65000057220459,7.265003204345703,6.920001983642571,0,-0.01640821966163508,2.4210510465291373,55.36999893188477,-1.2978609430355512,54.97000122070313,-1.3669738255808663,54.59000015258789,-0.01640821966163508
2827,2010-12-14,54.52999877929688,55.68999862670898,54.29999923706055,55.66999816894531,212091.0,-0.016768848188390084,1.3559305595965636,7.599918620619453,50.8787214257988,43.207841703193985,-1.0861698100469752,-0.4790313312511856,5.128895428001066,7.905628514308724,37.60043782425478,1.3899993896484304,-2.8427269076588857,0.6039985656738338,-3.2284572097865905,4.436454341134258,-1.3122293220563819,2.5202264534040495,-2.9458321369536122,26.499938964844105,-17.97807728631811,1.916227887730214,12,-1.4399986267089915,0.930002212524407,6.8450002670288015,7.520002365112298,7.800003051757805,1,0.00880248584231702,-3.0000246111437883,55.459999084472656,2.4210510465291373,55.36999893188477,-1.2978609430355512,54.97000122070313,0.00880248584231702
2828,2010-12-15,53.45000076293945,54.47000122070313,53.04999923706055,54.47000122070313,273444.0,-0.019805575656228758,1.78431636541789,0.8947377226914495,50.26042278925407,45.69404386951358,0.4836363898973488,0.42590625697286555,6.0193639034065285,8.80716531465955,36.87909947396528,1.4799995422363352,-2.2177330514489597,-0.35099945068359517,-4.066802241043007,3.3648033396758166,-2.2089008458632975,1.5069019444961071,-1.5125674519836423,13.55937025183461,-33.8225099668857,1.8579013951797059,12,0.4249992370605469,2.010000228881836,7.9249982833862305,8.600000381469727,9.450000762939446,2,0.03741814726758119,1.3559305595965636,54.52999877929688,-3.0000246111437883,55.459999084472656,2.4210510465291373,55.36999893188477,0.03741814726758119
2829,2010-12-16,53.56999969482422,54.099998474121094,53.34000015258789,54.0,170472.0,0.002245068852608334,1.4127036027853466,0.42156873744796575,54.57062970365106,48.47631489022196,0.7041959110902027,0.08086539918141966,5.739882386280016,8.507750764967938,36.70305986697146,0.7599983215332031,-1.3716222925506258,-0.08550052642821981,-3.580973483550771,3.4099724306943315,-1.833237004989499,1.6622359521330594,-1.3075610487448728,17.627129602689685,-31.757151494512783,1.7477364785612763,12,0.5799999237060547,1.5700016021728516,7.804999351501465,8.480001449584961,8.40999984741211,3,0.0533881020467486,1.78431636541789,53.45000076293945,1.3559305595965636,54.52999877929688,-3.0000246111437883,55.459999084472656,0.0533881020467486
2830,2010-12-17,53.56000137329102,53.81000137329102,52.79999923706055,53.68000030517578,367679.0,-0.00018664031342452425,4.315785775234492,0.2790670853959133,64.5196621574631,50.81383427881328,0.9032404220130061,-0.14995011373948586,5.582802914577577,8.379405535200156,36.58757744060107,1.0100021362304759,-0.6571132181246995,0.052501106262212716,-3.172491814737519,3.2774940272619446,-1.5599953542376497,1.664997566762075,-0.9985578188980213,23.75006109474655,-30.564028231595778,1.6124964604998648,12,0.8399982452392507,1.1899986267089773,7.814997673034661,8.489999771118157,8.10999679565429,4,0.0856982829518147,1.4127036027853466,53.56999969482422,1.78431636541789,53.45000076293945,1.3559305595965636,54.52999877929688,0.0856982829518147
2831,2010-12-20,54.33000183105469,54.75,53.6500015258789,53.79999923706055,280074.0,0.014376408476860947,-1.6506050675846191,-4.4167275964016985,74.55360335966162,54.04790024696206,0.27153173960032717,-1.0443791227430523,4.672504377017148,7.4556125991856135,35.718632192947254,1.1899986267089773,-0.10145202369248807,0.8675014495849638,-2.280488958448821,4.015491857618748,-0.706493754431925,2.4414966536018525,-1.5300025939941406,52.94127740906775,-7.3764054667934715,1.5739952040168916,12,0.06999778747558594,0.22499847412109375,6.5174970626831055,7.32499885559082,6.889999389648445,0,0.11982326711080882,4.315785775234492,53.56000137329102,1.4127036027853466,53.56999969482422,1.78431636541789,53.45000076293945,0.11982326711080882
2832,2010-12-21,55.90999984741211,56.06999969482422,54.1500015258789,54.1500015258789,338000.0,0.02908150125359099,-1.1818181818181723,3.320735297293031,76.78210089070575,57.912766184839924,-1.2765337609457958,-2.6350382594016395,2.998623728114609,5.722103510555414,34.14454509765707,1.9199981689453196,0.4259677947104876,2.368499565124509,-0.9460499343833391,5.683049064632357,0.7112248153705849,4.025774314878433,-3.1100006103515625,95.10703899040026,28.56961188687123,1.6572747497539237,12,-1.4750003814697266,-1.9099998474121094,4.937499046325684,5.745000839233398,5.8300018310546875,1,0.11572171773136919,-1.6506050675846191,54.33000183105469,4.315785775234492,53.56000137329102,1.4127036027853466,53.56999969482422,0.11572171773136919
2833,2010-12-22,55.349998474121094,55.91999816894531,55.18999862670898,55.91999816894531,150375.0,-0.010016121889095952,1.561403273948975,-0.323863771828866,68.99564682703124,60.732126819507606,-0.6675940607243902,-2.1024994713980405,3.4072978926401873,6.126493464047769,32.372422708847594,0.7299995422363352,0.6320394865929657,1.7574983596801772,-1.6385223360329135,5.153519055393268,0.05948801182363184,3.4555087075367226,-2.222999191284181,77.98161712810499,9.755481104912676,1.698010347856544,12,-0.9149990081787109,-2.049997329711914,3.8825016021728516,4.820003509521484,7.8400001525878835,2,0.12610665852496994,-1.1818181818181723,55.90999984741211,-1.6506050675846191,54.33000183105469,4.315785775234492,53.56000137329102,0.12610665852496994
2834,2010-12-23,54.4900016784668,55.9000015258789,54.4000015258789,55.75,130048.0,-0.015537431244128874,-1.0833353201567,2.2105245546171246,58.56665454904286,61.614903189399854,0.13092232752496358,-1.2183324118551724,4.085123370388338,6.829726974714973,30.519652868094354,1.5,0.7090694274416336,0.8425014495849581,-2.5752708611845208,4.260273760354437,-0.8663847057997813,2.5513876049696975,-1.068702354431153,51.68202461237665,-13.839196625342268,1.7088861553847396,12,-0.05500221252441406,-1.1900005340576172,4.64249706268312,5.674999237060547,11.409999847412095,3,0.15434023836221566,1.561403273948975,55.349998474121094,-1.1818181818181723,55.90999984741211,-1.6506050675846191,54.33000183105469,0.15434023836221566
2835,2010-12-27,53.08000183105469,54.4900016784668,52.95000076293945,54.4000015258789,170273.0,-0.025876303982007576,1.0533345540364583,1.047620200968202,47.15615309146729,60.69817719934176,1.3208239963508035,0.24353286484938508,5.295068245172644,8.094249596422735,28.32234956414216,1.5400009155273438,0.8217502408376731,-0.5924983978271499,-3.9846114654380784,2.7996146697837787,-2.2885549316326106,1.1035581359783109,2.9899978637695312,4.166702327577458,-55.68232131997035,1.6960565338054636,12,1.3549976348876953,0.2199993133544922,5.764997482299819,7.084999084472656,14.939994812011705,0,0.16767139043267054,-1.0833353201567,54.4900016784668,1.561403273948975,55.349998474121094,-1.1818181818181723,55.90999984741211,0.16767139043267054
2836,2010-12-28,53.27999877929688,54.29999923706055,52.79999923706055,53.0,122944.0,0.003767839889658564,-3.4117627259365637,-0.212120336387025,40.924842847453355,59.59219069063671,0.8706300837334027,0.24346404228486307,4.86065523697463,7.729300951706485,25.8714943063027,1.5,0.8886393635748462,-0.5115013122558523,-3.6517204308216407,2.628717806309936,-2.08161087153875,1.0586082470270455,2.727600936889644,14.678883028799428,-40.188968495871116,1.570109559282895,12,1.1550006866455007,0.020002365112297582,5.565000534057624,6.885002136230462,12.180000305175774,1,0.15746996212223174,1.0533345540364583,53.08000183105469,-1.0833353201567,54.4900016784668,1.561403273948975,55.349998474121094,0.15746996212223174
2837,2010-12-29,53.31000137329102,53.9900016784668,53.06000137329102,53.849998474121094,106257.0,0.0005631117620408244,1.2682837192208574,-1.928569482288754,42.39904858987432,58.718704668483404,0.7256851977762295,0.5055878433467242,4.610127669628632,7.542586473123308,22.966442557428582,0.9300003051757741,0.8138784950835642,-0.6504987716674719,-3.229322517786656,1.9283249744517121,-1.939910644727064,0.6389131013921201,2.5692943237304675,16.34622791112264,-33.84284706036169,1.2894118730595936,12,1.12499809265136,-0.4250011444091868,5.319997787475579,6.63999938964843,13.99000167846679,2,0.1483774084345666,-3.4117627259365637,53.27999877929688,1.0533345540364583,53.08000183105469,-1.0833353201567,54.4900016784668,0.1483774084345666
2838,2010-12-30,53.0,53.38999938964844,52.61000061035156,53.15999984741211,167526.0,-0.0058150696924637035,1.5161294292095564,0.29629760449854514,38.20357257069756,56.900142764821894,1.0785635982791177,1.0547497143581737,4.6895208827316495,7.72138284916403,19.984560400993807,0.779998779296875,0.6483007085806207,-1.0780000686645508,-3.1944077186558175,1.038407581326716,-2.1362038936601877,-0.01979624366891386,2.756123838623054,11.854081493041974,-32.876435781042034,1.0582038249956343,12,1.3400001525878906,-0.11499977111816406,5.002500534057617,6.505001068115234,16.330001831054688,3,0.16490569204654326,1.2682837192208574,53.31000137329102,-3.4117627259365637,53.27999877929688,1.0533345540364583,53.08000183105469,0.16490569204654326
2839,2011-01-03,53.11000061035156,54.18000030517578,53.0,53.58000183105469,107171.0,0.0020754832141804958,-2.420278637770898,2.9375104308227833,35.980148413609996,53.72908568217155,1.0018001024215977,1.0987432164806705,4.340922398914117,7.502317898244961,17.810682779084917,1.1800003051757812,0.5995621625441743,-1.0299995422363253,-2.93627643672081,0.8762773522481595,-1.9831379894785641,-0.07686109499408644,2.4573558345752033,26.59572957058302,-11.762774875505375,0.9531384472422416,1,1.2299995422363281,-0.22500038146972656,4.515000343322754,6.240001678466797,15.720001220703125,0,0.1897947260500077,1.5161294292095564,53.0,1.2682837192208574,53.31000137329102,-3.4117627259365637,53.27999877929688,0.1897947260500077
2840,2011-01-04,53.58000183105469,53.97999954223633,52.29999923706055,53.29999923706055,284871.0,0.008849580404853397,2.1111173904597074,-0.5957486526848906,38.86256866685289,49.76341516074835,0.5977992828282552,0.7141895013155306,3.648984349259287,6.92647481892606,16.674684068521557,1.6800003051757812,0.650232055166029,-0.5909984588623018,-2.4356470787579596,1.253650161033356,-1.5133227688101343,0.3313258510855306,1.8099132637975686,64.00012969970703,28.92429062324362,0.922324309947829,1,0.6049976348876953,-0.6950016021728516,3.7474985122680664,5.569999694824219,14.790000915527344,1,0.22993652993277047,-2.420278637770898,53.11000061035156,1.5161294292095564,53.0,1.2682837192208574,53.31000137329102,0.22993652993277047
2841,2011-01-05,53.13999938964844,53.88999938964844,52.27000045776367,53.6500015258789,279073.0,-0.008212064695212962,2.2727321768482054,-1.8214193267121448,41.25786211807425,45.81627751934485,0.9512859998991132,1.1758884369056943,3.8525255009081647,7.26386816035518,15.876182653392073,1.6199989318847656,0.626155016026047,-1.0065008163452163,-2.8939239071624883,0.8809222744720557,-1.9502123617538487,-0.06278927093658382,2.002722436580484,45.549685936548194,9.001201070784582,0.9437115454086354,1,0.9549999237060547,-0.25499916076660156,3.1350011825561523,5.235002517700195,14.180000305175781,2,0.28001500610322827,2.1111173904597074,53.58000183105469,-2.420278637770898,53.11000061035156,1.5161294292095564,53.0,0.28001500610322827
2842,2011-01-06,52.41999816894531,53.4000015258789,52.15999984741211,53.25,316032.0,-0.013549138670923222,1.1946837528357068,1.6274477538259235,43.214739306408646,42.95173223927568,1.256279924237262,1.7966194982434658,4.316698474470911,7.842660518902136,16.240405384364724,1.2400016784667898,0.4789500551521755,-1.6050020217895522,-3.6108824576622425,0.40087841408313807,-2.607942239725901,-0.6020618038532035,2.435451520437084,12.871201119481201,-25.487042791555766,1.0029402179363462,1,1.6100025177001953,0.46500205993652344,3.205002784729004,5.680004119873047,15.450004577636719,3,0.24876004141588304,2.2727321768482054,53.13999938964844,2.1111173904597074,53.58000183105469,-2.420278637770898,53.11000061035156,0.24876004141588304
2843,2011-01-07,51.72999954223633,52.349998474121094,50.7599983215332,52.349998474121094,293198.0,-0.013162889179911375,4.129041586424576,0.7469850170052394,38.72548905027593,40.747158294968244,1.5408136855642027,2.3835752053594703,4.760142831836625,8.393668558011065,16.874074463706755,1.6599998474121094,0.13569782366160155,-2.15200061798096,-4.3833898656534345,0.07938862969151472,-3.2676952418171936,-1.0363059941447261,2.8019961661096318,28.36259234183237,-12.096761618225617,1.1156946238362357,1,0.8950004577636719,1.3050003051757812,3.2950010299682617,5.770002365112305,16.270000457763672,4,0.30098595877250967,1.1946837528357068,52.41999816894531,2.2727321768482054,53.13999938964844,2.1111173904597074,53.58000183105469,0.30098595877250967
2844,2011-01-10,51.43000030517578,51.70000076293945,50.5099983215332,51.5,475313.0,-0.0057993280439835315,4.063827024219207,0.11290292809283266,37.396444521892036,39.66274623168211,1.521060131245406,2.534725084866764,4.805663140457192,8.589683142347347,17.727303303193626,1.220001220703125,-0.4187988045662294,-2.2749998092651396,-4.696512691606671,0.14651307307639172,-3.485756250435905,-1.064243368094374,2.573915769016395,26.513016138252492,-15.39653098326826,1.2107564411707672,1,0.9749984741210938,1.6949996948242188,3.5950002670288086,6.070001602172852,16.37000274658203,0,0.3480459152180386,4.129041586424576,51.72999954223633,1.1946837528357068,52.41999816894531,2.2727321768482054,53.13999938964844,0.3480459152180386
2845,2011-01-11,51.459999084472656,51.97999954223633,50.5099983215332,50.86999893188477,419718.0,0.0005832933913838545,-1.2442743201255646,-8.428610354223332,31.38778801957325,38.60307347302876,1.3824802746042195,2.3154963237817583,4.495654967095476,8.488509172582084,18.536968149181156,1.470001220703125,-0.8603006036335401,-2.0495010375976577,-4.535508009642967,0.43650593444765207,-3.292504523620316,-0.8064975515749992,1.9848901492940811,28.10652256595869,-11.895040334820926,1.2430034860226566,1,0.8850002288818359,1.8299999237060547,3.5650014877319336,6.040002822875977,17.190002441406236,1,0.33754378265862006,4.063827024219207,51.43000030517578,4.129041586424576,51.72999954223633,1.1946837528357068,52.41999816894531,0.33754378265862006
2846,2011-01-12,54.54999923706055,54.54999923706055,51.5099983215332,51.5099983215332,463169.0,0.060046642199032885,1.0,5.152542592053856,42.624726516859155,38.62814879824929,-1.6856939086063605,-0.8919025843370534,1.1722197136849744,5.346335841183951,19.061092948876624,3.0900001525878906,-1.0680672244101714,1.0859991073608413,-1.280116202320876,3.4521144170425586,-0.09705854748001741,2.2690567622017,-4.040000915527344,100.0,64.20249265824783,1.1830576548408596,1,-2.020000457763672,-1.260000228881836,9.5367431640625e-07,2.3500003814697337,13.210002899169922,2,0.2533456224162942,-1.2442743201255646,51.459999084472656,4.063827024219207,51.43000030517578,4.129041586424576,51.72999954223633,0.2533456224162942
2847,2011-01-13,55.0099983215332,55.68000030517578,53.97000122070313,54.16999816894531,363317.0,0.00843261394878514,-1.7580762758531783,0.2763157564517303,48.1359638574123,39.731747830106485,-2.1000293860782975,-1.3851129692612147,0.47770583740823724,4.849082484516735,18.93254593831642,1.7099990844726491,-1.035307054757709,1.5219982147216768,-0.8987506989327443,3.942747128376098,0.3116237578944663,2.7323726715488874,-4.5,87.04058555949487,54.24186078664752,1.2103744568272108,1,-1.914999008178711,-1.7199993133544922,-0.45999813079833984,1.8900012969970774,13.420001983642578,3,0.22377752679320428,1.0,54.54999923706055,-1.2442743201255646,51.459999084472656,4.063827024219207,51.43000030517578,0.22377752679320428
2848,2011-01-14,55.45000076293945,55.9000015258789,55.06000137329102,55.540000915527344,523185.0,0.007998590344148626,1.074070934410867,-0.10714301933233727,55.517233214683145,41.902535030225735,-2.4093169506585568,-1.7577169836911537,-0.17009850753403555,4.370014363737667,18.207455303947462,0.890003204345696,-0.9372304123383515,1.8620006561279325,-0.7124946061492778,4.436495918405143,0.5747530249893273,3.1492482872665377,-4.7332023620605455,91.65119674554863,58.71127646200834,1.2872476311386047,1,-2.2450008392333984,-2.160001754760742,-0.8650007247924805,1.4499988555908274,10.549999237060547,4,0.2239856052796234,-1.7580762758531783,55.0099983215332,1.0,54.54999923706055,-1.2442743201255646,51.459999084472656,0.2239856052796234
2849,2011-01-17,56.43000030517578,56.61999893188477,55.58000183105469,55.70000076293945,803685.0,0.017673571303020053,-1.1443296536481729,-8.111092273131861,70.25391017799447,45.39046186479702,-3.2059931425957444,-2.6482432759359895,-1.3417701195449467,3.3257539375421032,17.586430633559885,1.1699981689453196,-0.8262825003950383,2.699000167846677,-0.17193526568556194,5.569935601378916,1.2635324510805575,4.134467884612796,-5.402209716796875,96.89036648560892,57.81944956405816,1.435467716766118,1,-2.865001678466797,-2.865001678466797,-1.8450002670288086,0.4699993133544993,9.79000091552733,0,0.2050327774632852,1.074070934410867,55.45000076293945,-1.7580762758531783,55.0099983215332,1.0,54.54999923706055,0.2050327774632852
2850,2011-01-18,58.1500015258789,58.72000122070313,56.5,56.5,506130.0,0.030480262473884023,-1.6909080820644746,2.2602774802079697,74.87231101094447,49.12540063067149,-4.704271741761929,-4.223271151396283,-3.210006524685298,1.5407818461335765,17.026708432159626,2.290000915527351,-0.5909651948800416,4.1895013809204045,0.7073450200809077,7.671657741759901,2.448423200500656,5.930579561340153,-6.674834270019524,92.09432086511566,47.87508943814623,1.7410781804197475,1,-3.535001754760735,-3.535001754760735,-3.6950016021728445,-1.2500019073486186,7.790000915527351,1,0.16595015086258091,-1.1443296536481729,56.43000030517578,1.074070934410867,55.45000076293945,-1.7580762758531783,55.0099983215332,0.16595015086258091
2851,2011-01-19,60.84000015258789,61.43000030517578,58.5099983215332,59.18999862670898,1455548.0,0.04625964842858754,1.0636043069656596,1.0000000000000087,80.24094783395742,53.23942380039912,-6.914270545632078,-6.746444179128815,-5.964589341508642,-1.192498803470798,17.526610248324154,3.279998779296882,-0.2524946262851344,6.554000091552737,1.90488707308144,11.203113110024034,4.229443582317089,8.878556600788386,-8.640349500244142,92.09114979898689,42.514276309153736,2.3245565092356504,1,-4.870000839233398,-4.870000839233398,-6.4800004959106445,-3.94000053405761,6.460002899169922,2,0.12836951600432878,-1.6909080820644746,58.1500015258789,-1.1443296536481729,56.43000030517578,1.074070934410867,55.45000076293945,0.12836951600432878
2852,2011-01-20,62.38000106811523,62.77999877929688,61.0,61.0,884918.0,0.025312309527695254,-1.579706379108754,0.8363635102580503,84.28361931005865,58.30143827370832,-7.702910897220001,-8.197147954040851,-7.582592364517062,-2.7588035500105477,19.113086357131525,1.9399986267089915,0.10004841820038735,7.770500946044912,1.904450045721454,13.63655184636837,4.837475495883183,10.703526396206641,-9.072708457431638,94.81868075667393,38.79834854732036,2.93302545016173,1,-5.735002517700188,-5.735002517700188,-8.150000572204583,-5.480001449584947,5.469997406005881,3,0.08624560718170882,1.0636043069656596,60.84000015258789,-1.6909080820644746,58.1500015258789,-1.1443296536481729,56.43000030517578,0.08624560718170882
2853,2011-01-21,62.33000183105469,62.540000915527344,61.0,61.63999938964844,746459.0,-0.0008015267105548896,1.7747748986184617,0.5000013821356233,83.84728106246862,63.46264233377238,-6.695254175162972,-8.007986017118995,-7.631804843290823,-2.7577005501562013,20.78529760620105,1.5400009155273438,0.49467576327841556,7.371501541137697,0.5648188492913704,14.178184232984023,3.968160195214537,10.774842887060856,-7.696530356765237,93.7500397364466,32.602870459682514,3.4033413459231627,1,-5.685003280639648,-5.685003280639648,-8.055001258850098,-5.430002212524407,8.159996032714844,4,0.0978661686976221,-1.579706379108754,62.38000106811523,1.0636043069656596,60.84000015258789,-1.6909080820644746,58.1500015258789,0.0978661686976221
2854,2011-01-24,62.9000015258789,63.0,61.61000061035156,62.5,611829.0,0.009144868892659419,3.6333430820289156,0.5797103051746911,83.96501044314992,69.30455593639199,-6.109623586050198,-8.343394868862816,-8.25130519962638,-3.3713833302631357,22.138611422385623,1.3899993896484375,0.9854178095448844,7.5210012435913,-0.1482601643480308,15.190262651530631,3.6863705396216346,11.355631947560966,-7.12601622888841,98.46156193659846,36.118946302660646,3.834630703969664,1,-5.645002365112298,-6.145002365112298,-8.232501029968255,-6.000001907348619,7.769996643066413,0,0.04928455324195302,1.7747748986184617,62.33000183105469,-1.579706379108754,62.38000106811523,1.0636043069656596,60.84000015258789,0.04928455324195302
2855,2011-01-25,61.97999954223633,63.4000015258789,61.61000061035156,63.4000015258789,369433.0,-0.014626422278607665,1.5211245282005283,-3.5499914169639393,81.12675942827906,73.58255959321644,-3.956496130872111,-7.085729255182912,-7.36414569531037,-2.4856888743979013,22.85902692665187,1.7900009155273366,1.6191403665254853,6.155999374389651,-1.970769381671424,14.282768130450727,2.09261499635911,10.219383752420192,-5.049851892764316,70.96112365773851,6.226041887909503,4.0633843780305385,1,-3.2949981689453125,-5.024999618530273,-7.334999084472656,-5.079999923706048,7.509998321533203,1,0.06840919183255934,3.6333430820289156,62.9000015258789,1.7747748986184617,62.33000183105469,-1.579706379108754,62.38000106811523,0.06840919183255934
2856,2011-01-26,61.66999816894531,63.15999984741211,61.4000015258789,62.04999923706055,802643.0,-0.005001635617628009,-2.8261067873002537,0.2676060121694059,83.53879400248861,77.51620738711381,-2.8276706915956353,-6.445401123522387,-7.115444625990435,-2.215020060187541,23.489823295040146,1.7599983215332102,2.360137163088204,5.426498031616212,-3.007704324140775,13.8607003873732,1.209396853737715,9.64359920949471,-3.5752768217200597,27.916572623842562,-41.58700192647334,4.217101177878495,1,-2.4399967193603516,-4.714998245239258,-7.094998359680176,-4.769998550415032,7.860000610351577,2,0.06923957190274654,1.5211245282005283,61.97999954223633,3.6333430820289156,62.9000015258789,1.7747748986184617,62.33000183105469,0.06923957190274654
2857,2011-01-27,61.22000122070313,62.0,60.27999877929688,61.1500015258789,375511.0,-0.007296853601477471,1.1104345017716053,-0.18420920544098504,85.018458349838,80.79412129101992,-1.569161745070275,-5.662754899774463,-6.60719059847046,-1.7944382808428614,23.86588170306128,1.720001220703118,3.217117588065932,4.581001091003422,-4.01430543363977,13.176307615646614,0.2833478286818263,8.878654353325018,-2.17032944132022,30.128256856056574,-42.737847246904344,4.297653262321596,1,-1.7299995422363352,-4.265001296997077,-6.742501258850105,-4.320001602172852,7.58000183105468,3,0.09931397761878147,-2.8261067873002537,61.66999816894531,1.5211245282005283,61.97999954223633,3.6333430820289156,62.9000015258789,0.09931397761878147
2858,2011-01-28,61.7400016784668,61.79999923706055,60.849998474121094,61.63999938964844,579882.0,0.008493963531444937,7.636472403807806,1.4286103542231432,87.43645980591874,82.7032934719004,-1.2327296981976232,-5.791328199086166,-7.087480703714647,-2.3462382415326246,24.032583553465198,0.9500007629394531,3.836111621647845,4.66400146484375,-4.040324877351523,13.368327807039023,0.3118382937461135,9.016164635941387,-1.9072705447146063,46.79492352272309,-30.6153517871332,4.3521631710976365,1,-1.7900009155273438,-4.785001754760742,-7.5225019454956055,-4.840002059936516,7.929996490478516,4,0.09896334029069687,1.1104345017716053,61.22000122070313,-2.8261067873002537,61.66999816894531,1.5211245282005283,61.97999954223633,0.09896334029069687
2859,2011-01-31,63.18999862670898,63.20000076293945,61.11999893188477,61.72999954223633,352025.0,0.023485534642411654,1.8108069097413648,14.599656685103877,88.61093022619234,84.22980671803903,-1.8137101648526368,-6.795864665496374,-8.497185525597736,-3.8336576236648767,25.018169043050115,2.0800018310546804,4.455934003510741,5.6099985122680565,-3.292475027276616,14.512472051812729,1.1587617424957202,10.061235282040393,-2.909999847412095,93.2691437723899,9.224789059678727,4.451236769772336,1,-2.2349987030029226,-6.234998703002923,-9.322498321533196,-6.289999008178697,8.500003814697273,0,0.11552459876102938,7.636472403807806,61.7400016784668,1.1104345017716053,61.22000122070313,-2.8261067873002537,61.66999816894531,0.11552459876102938
2860,2011-02-01,65.90000152587889,65.94000244140625,62.5,63.22999954223633,640494.0,0.042886579491465016,1.5018164869599957,1.8287696287199846,88.31870775274695,85.12733559790455,-3.697608624713638,-8.996832106191945,-11.135864637946355,-6.558678818501058,25.968900403943362,3.44000244140625,5.097051112623959,7.704001426696763,-1.7226124591513212,17.130615312544855,2.990694483772721,12.417308369620805,-5.058402252197247,99.29327050095141,16.553907487242,4.713306942924045,2,-2.7900009155273295,-7.6750011444091655,-12.03250122070311,-9.000001907348611,8.229995727539077,1,0.07238234495629325,1.8108069097413648,63.18999862670898,7.636472403807806,61.7400016784668,1.1104345017716053,61.22000122070313,0.07238234495629325
2861,2011-02-02,68.01999664306639,68.37999725341797,65.19999694824219,66.0,696523.0,0.032169879637331755,1.3211699156589267,0.7565524877665452,89.49605455550673,85.70649506962098,-5.243415374872285,-10.482331916798415,-13.116843950118543,-8.68087833130707,27.152056494751665,3.1800003051757812,5.640779034545929,9.079996681213366,-0.9930735498789431,19.153066912305675,4.043461565667215,14.116531796759517,-6.899997711181619,95.55554718310438,12.80836133916793,5.036535115546155,2,-3.68999862670897,-8.574998855590806,-14.15249633789061,-11.119997024536111,2.8700027465820455,2,0.021611309809627555,1.5018164869599957,65.90000152587889,1.8108069097413648,63.18999862670898,7.636472403807806,61.7400016784668,0.021611309809627555
2862,2011-02-03,65.45999908447266,68.0,64.51000213623047,68.0,1254215.0,-0.03763595537981679,1.748028823481706,-1.2574282854607004,76.92308323697416,84.93713975567717,-2.4591839438455096,-7.267951920839934,-10.415697721849114,-6.148212774144255,28.17624945675427,3.5099945068359233,5.9606233267221285,5.867999076843262,-4.1158290827150665,15.851827236401597,0.8760849970640976,10.859913156622426,-2.9599990844726562,61.22179757885735,-19.55642537148954,4.991914079779167,2,-1.1300010681152344,-6.01500129699707,-11.592498779296875,-8.559999465942376,5.3000030517578125,3,0.06217537048193522,1.3211699156589267,68.01999664306639,1.5018164869599957,65.90000152587889,1.8108069097413648,63.18999862670898,0.06217537048193522
2863,2011-02-04,67.30000305175781,67.65000152587889,65.73000335693361,66.31999969482422,390264.0,0.02810882971310047,1.2857116906826085,-0.3858279542116345,77.94345617510356,84.26807817033867,-3.9337270802062534,-8.307617832613062,-12.090261832796593,-8.010236172148737,28.540173980108786,2.190002441406236,5.996385881371417,6.929502868652342,-2.9000543475269467,16.75906008483164,2.0147242605627014,11.84428147674199,-3.6240036010742216,85.12404336986019,6.12018596593343,4.914778608089648,2,-2.9700050354003906,-7.855005264282227,-13.640003204345703,-10.400003433227532,5.819999694824219,4,0.022288260504927493,1.748028823481706,65.45999908447266,1.3211699156589267,68.01999664306639,1.5018164869599957,65.90000152587889,0.022288260504927493
2864,2011-02-07,69.33000183105469,69.62000274658203,67.88999938964844,68.08999633789061,541221.0,0.03016342774510261,-1.1097609765628635,1.265307393480797,78.28948232072666,83.9528251583884,-5.538101893472785,-9.410306244186401,-13.897517256591868,-10.055463777249301,28.963148694335565,2.3199996948242188,5.872289153652382,8.06450157165527,-1.5956777395844597,17.724680882895,3.2344119160353983,12.894591227275136,-4.819999694824219,95.92695500480588,17.811475798420616,4.830089655619867,2,-4.380001068115234,-9.26500129699707,-15.717501640319824,-12.475000381469727,5.1999969482421875,0,0.004904028976072006,1.2857116906826085,67.30000305175781,1.748028823481706,65.45999908447266,1.3211699156589267,68.01999664306639,0.004904028976072006
2865,2011-02-08,68.83000183105469,70.0,68.36000061035156,69.33000183105469,530077.0,-0.007211884996316753,-1.2777730682829653,-0.40322402018088505,72.73763105290237,82.75269594176771,-4.430119070329894,-7.94986008117548,-13.1498788219223,-9.5558714342841,29.69382825287463,1.6399993896484375,5.766673317363228,6.6960014343261705,-2.356518267368571,15.748521136020912,2.169741583478796,11.222261285173538,-3.297999572753909,78.68854965014556,2.2441986677621486,4.52625985084737,2,-3.69000244140625,-8.575002670288086,-15.217501640319824,-12.030000686645508,5.6699981689453125,1,0.04155165675240746,-1.1097609765628635,69.33000183105469,1.2857116906826085,67.30000305175781,1.748028823481706,65.45999908447266,0.04155165675240746
2866,2011-02-09,68.37000274658203,69.5,68.08000183105469,68.83000183105469,378072.0,-0.006683118876006144,-1.73076330557899,0.9199981689453125,68.16253438491637,80.87981550122086,-3.26290710934164,-6.747355272813849,-12.388321046975591,-9.105026551265787,32.37039058285844,1.4199981689453125,5.6164067166153515,5.545002174377444,-3.173695982642826,14.263700331397715,1.185653095867309,9.90435125288758,-1.9444009399414028,70.3096923921427,-3.653024538532577,4.359349078510137,2,-2.9450035095214844,-8.11500358581543,-14.835002899169922,-11.570001602172852,5.6999969482421875,2,0.08424739323451158,-1.2777730682829653,68.83000183105469,-1.1097609765628635,69.33000183105469,1.2857116906826085,67.30000305175781,0.08424739323451158
2867,2011-02-10,67.31999969482422,68.09999847412111,66.41999816894531,68.01999664306639,305115.0,-0.01535765700711933,2.906974681073696,1.5217355248536006,64.26529008933245,78.30524108826684,-1.404300218169098,-4.98332987130339,-11.011472122184017,-8.09704152278551,34.96658580758903,1.9500045776367188,5.557115329836748,3.8794990539550795,-4.233239644136248,11.992237752046407,-0.1768702950905805,7.935868403000747,2.6800003051757812,37.2364774682538,-32.809547967160434,4.0563693490456645,2,-1.760000228881836,-7.065000534057617,-13.829999923706055,-10.519998550415039,6.819999694824219,3,0.05303029873748932,-1.73076330557899,68.37000274658203,-1.2777730682829653,68.83000183105469,-1.1097609765628635,69.33000183105469,0.05303029873748932
2868,2011-02-11,67.87000274658203,68.34999847412111,66.69000244140625,67.08000183105469,196174.0,0.008169980009671507,-1.1146450387058393,-1.1285776566757721,64.22438715921027,75.5956251919355,-1.1100527349629203,-4.801315069727252,-11.244710706072077,-8.656592025808216,37.600404575859,1.659996032714858,5.535082952267224,3.808502006530759,-3.5997166409658092,11.216720654027327,0.10439268278247482,7.512611330279043,2.0583972167968767,40.50290044710786,-24.876834600926514,3.7041093237482845,2,-1.6200027465820312,-7.61500358581543,-14.41250228881836,-11.120002746582031,8.5,4,0.04258139491226087,2.906974681073696,67.31999969482422,-1.73076330557899,68.37000274658203,-1.2777730682829653,68.83000183105469,0.04258139491226087
2869,2011-02-14,68.0,68.90000152587889,67.0,68.25,253397.0,0.0019153860049683225,1.451610045185642,-0.3164553294639149,68.04556871819517,73.34305418809642,-0.5431125835010988,-4.237323439480072,-11.089232095163602,-8.791485943234576,40.02143638515173,1.900001525878892,5.569314082095488,3.359999275207514,-3.3091255730765425,10.02912412349157,0.02543685106549276,6.694561699349542,1.8582319274902375,44.13410678589543,-19.69114961915382,3.3345624241420277,2,-0.7449989318847656,-7.745000839233398,-15.170000076293945,-11.25,7.6399993896484375,0,0.07529415803797113,-1.1146450387058393,67.87000274658203,2.906974681073696,67.31999969482422,-1.73076330557899,68.37000274658203,0.07529415803797113
2870,2011-02-15,67.80000305175781,68.90000152587889,67.19999694824219,68.12999725341797,214477.0,-0.002941131591796875,-1.2222188978812127,1.319976806640625,68.49730784000093,71.00986010859577,-0.05057589810935781,-3.4544140847285973,-10.635336709619601,-8.593766200904568,41.54263763723382,1.7000045776367045,5.546164237883076,2.677502250671381,-3.3831772888131724,8.738181790155934,-0.35283751907090277,5.707842020413658,1.9894642005615282,44.80532670137874,-22.58880913943039,3.030339769742277,2,-0.5450019836425781,-7.545003890991211,-15.035003662109375,-11.050003051757812,9.430000305175781,1,0.0992624693895876,1.451610045185642,68.0,-1.1146450387058393,67.87000274658203,2.906974681073696,67.31999969482422,0.0992624693895876
2871,2011-02-16,68.65000152587889,68.80000305175781,67.79000091552734,68.27999877929689,219597.0,0.012536850086455109,2.014905658228857,-1.121240145192155,71.89158253124253,70.45080447462558,-0.8960381137089399,-3.8886813650910312,-11.237924325226246,-9.43234038030608,42.1282100559998,1.0100021362304688,5.377182769267918,3.13700065612791,-2.7662520916202453,9.040253403876058,0.18537428225383223,6.088627030001987,1.0720763447729666,89.91936848387518,17.07558110110054,2.951626373874075,2,-0.7849998474120952,-7.8950023651122905,-15.83250236511229,-11.900001525878892,9.83999633789064,2,0.08521483385424022,-1.2222188978812127,67.80000305175781,1.451610045185642,68.0,-1.1146450387058393,67.87000274658203,0.08521483385424022
2872,2011-02-17,67.76000213623047,68.98000335693361,67.5,68.41000366210939,279145.0,-0.012964302547217255,-1.5299077304294202,-1.7567478400727552,67.3587169939997,69.27472234339183,0.39619047663471463,-2.71411387074599,-10.145085051901617,-8.546194982711448,42.25269010384044,1.480003356933608,5.018705179125533,1.9780012130737248,-3.8133893685595552,7.769391794706998,-0.9176940777429081,4.873696503890365,1.8960341403872576,46.72485882294119,-28.198875349849473,2.895695290816637,2,0.4499969482421875,-5.775001525878906,-14.850003242492676,-11.010002136230469,9.849998474121094,3,0.09312274733857873,2.014905658228857,68.65000152587889,-1.2222188978812127,67.80000305175781,1.451610045185642,68.0,0.09312274733857873
2873,2011-02-18,68.43000030517578,68.75,66.69999694824219,67.98999786376953,257844.0,0.009887812098917648,2.796295511380494,-0.6769252438465995,65.82126708350395,67.88936509481152,-0.1080204444349846,-3.060602494548064,-10.59189397553952,-9.211080780813553,42.17540608121174,2.0500030517578125,4.401602038847557,2.3429994583129883,-3.324099995719081,8.010098912345057,-0.4905502687030463,5.176549185329023,1.161315209288503,75.87712693871357,3.1387196367683856,2.8335497270160337,2,-0.220001220703125,-5.899999618530273,-15.23750114440918,-11.680000305175781,10.519996643066406,4,0.08344292063434011,-1.5299077304294202,67.76000213623047,2.014905658228857,68.65000152587889,-1.2222188978812127,67.80000305175781,0.08344292063434011
2874,2011-02-21,66.0,68.48999786376953,65.90000152587889,68.40000152587889,255393.0,-0.03551074520442443,1.0077536114027286,-5.45451865723398,50.307120787721395,65.39708617645809,2.011471823361191,-0.4073344478923957,-7.97459000661091,-6.785416048477302,41.75581991796395,2.589996337890639,4.09119122665733,-0.2420007705688505,-5.708091108228274,5.224089567090573,-2.9750459393985693,2.491044398260861,3.5278891675539086,3.246701775072143,-63.40082055555503,2.733045168829712,2,1.7000007629394531,-3.2099990844726562,-12.752500534057617,-9.514999389648438,13.580001831054688,0,0.15712125373609132,2.796295511380494,68.43000030517578,-1.5299077304294202,67.76000213623047,2.014905658228857,68.65000152587889,0.15712125373609132
2875,2011-02-22,66.22000122070311,66.80000305175781,64.80000305175781,65.08000183105469,299458.0,0.003333351828834985,-1.3529454003644164,-0.4749994436903327,43.74132209261914,62.68361814398061,1.5447550419151241,-0.3092540732291553,-8.013764429011914,-6.998777590779667,40.93959593498467,2.0,3.5855464013197746,-0.2339996337890824,-5.319751263807603,4.8517519962294315,-2.776875448798336,2.308876181220178,3.1627724411837903,33.97124558070047,-27.8208360336084,2.5428758150092583,2,0.6700019836425923,-2.970001220703111,-12.655002593994126,-9.735000610351548,14.250000000000014,1,0.1422530654680847,1.0077536114027286,66.0,2.796295511380494,68.43000030517578,-1.5299077304294202,67.76000213623047,0.1422530654680847
2876,2011-02-23,65.94000244140625,66.33000183105469,65.16000366210939,66.05000305175781,797632.0,-0.00422831129772494,2.492541392425201,-0.09649181512762632,51.98348519613537,61.3189731558476,1.6134840309695733,0.32363797236558867,-7.555365622648367,-6.702682594306744,40.240109755193046,1.1699981689452983,2.870802244791463,-0.7274986267089787,-5.300278425051474,3.8452811716335162,-3.013888525880219,1.5588912724622617,3.1678049838729123,27.272710679873825,-33.162568514712945,2.286389899171246,2,0.9500007629394531,-1.6850032806396484,-11.325002670288086,-9.715002059936523,10.739997863769531,2,0.17121626474854246,-1.3529454003644164,66.22000122070311,1.0077536114027286,66.0,2.796295511380494,68.43000030517578,0.17121626474854246
2877,2011-02-24,67.30000305175781,67.37000274658203,65.0,65.0,355306.0,0.02062481892626633,-1.060869219082749,-20.909002635594398,50.0,59.73848569371313,0.2797693326772759,-0.5876378185211024,-8.687503381463046,-8.05767582895249,40.49720160806671,2.3700027465820312,2.38814051441193,0.3285018920898466,-3.460692709407752,4.117696493587445,-1.5660954086589527,2.223099192838646,1.5493361111100654,63.291188139083,5.731890553595129,1.894597300748801,2,-0.4099998474121094,-2.160003662109375,-11.33000373840332,-11.265003204345703,9.909996032714844,3,0.1662703462792703,2.492541392425201,65.94000244140625,-1.3529454003644164,66.22000122070311,1.0077536114027286,66.0,0.1662703462792703
2878,2011-02-25,67.84999847412111,68.30000305175781,67.05000305175781,67.27999877929689,220088.0,0.008172294166767236,-1.427205321363162,0.2478256254436653,42.70214714209725,56.92254996303558,-0.30548736816695055,-0.6918911796771425,-8.963730028204303,-8.622407515425522,40.905684016358904,1.25,2.0537851517997154,0.57299747467043,-2.319353504091353,3.465348453432213,-0.8731780147104615,2.0191729640513216,0.756380522080164,82.65581871375296,28.712577576639248,1.4461754893808905,2,-0.9599952697754048,-2.7099990844726705,-11.204999923706069,-11.609998703002944,9.700004577636705,4,0.1438467554270182,-1.060869219082749,67.30000305175781,2.492541392425201,65.94000244140625,-1.3529454003644164,66.22000122070311,0.1438467554270182
2879,2011-02-28,70.48999786376953,71.48999786376953,68.27999877929689,68.80000305175781,616482.0,0.03890935075931301,-1.3516447892417427,2.9649047663663985,56.75894637240049,55.61828757774664,-2.855413451573156,-2.9059408887130473,-11.297507615670348,-11.245814513577429,41.20352536999539,3.6399993896484233,1.9160941984235507,2.847996902465823,0.30604123645190384,5.3899525684797425,1.5770190694588706,4.118974735472776,-5.689994812011719,85.05230529918312,32.82479408980174,1.2709778330069574,2,-2.3449974060058594,-4.604999542236328,-13.844999313354492,-14.249998092651367,6.1100006103515625,0,0.12001701434042644,-1.427205321363162,67.84999847412111,-1.060869219082749,67.30000305175781,2.492541392425201,65.94000244140625,0.12001701434042644
2880,2011-03-01,70.66999816894531,73.05999755859375,70.19999694824219,72.44000244140625,464368.0,0.0025535581022948506,-1.1106963283277873,-1.047343021339798,59.583320352758044,54.250702891248366,-2.889336648900155,-2.856728182280804,-11.162558544088569,-11.410082970506508,40.84967755089244,2.8600006103515625,1.7439905361962502,2.7894973754882812,0.0484307354017659,5.530564015574797,1.4189640554450165,4.160030695531546,-5.736195220947266,70.3473931316497,19.564157658461184,1.3705333200432592,3,-1.7399978637695312,-4.0,-13.664999008178711,-14.319997787475586,7.3899993896484375,1,0.12607901362624796,-1.3516447892417427,70.48999786376953,-1.427205321363162,67.84999847412111,-1.060869219082749,67.30000305175781,0.12607901362624796
2881,2011-03-02,69.48999786376953,70.19000244140625,68.55000305175781,70.19000244140625,293749.0,-0.01669733034879728,3.6856818999247967,0.3954818576022207,58.94476514904697,53.315819352920286,-1.7630565143644787,-1.645308233978426,-9.699650208917262,-10.210514432742393,39.55332063703045,2.1199951171875,1.4641636235480178,1.535997009277338,-1.2980756263282416,4.370069644882918,0.11896069147454114,2.953033327080135,-4.2311471313476545,55.70718639960622,3.0777597778250865,1.4170363178027914,3,-0.55999755859375,-2.8199996948242188,-11.669997215270996,-12.939996719360352,7.950004577636719,2,0.15800839969025682,-1.1106963283277873,70.66999816894531,-1.3516447892417427,70.48999786376953,-1.427205321363162,67.84999847412111,0.15800839969025682
2882,2011-03-03,69.52999877929689,71.31999969482422,68.97000122070311,69.62000274658203,299147.0,0.0005756355843582472,-2.8842979375397344,0.12857625529964944,57.14284776321285,52.35155053955461,-1.7048643235340961,-1.4385144645386134,-9.501381180980502,-10.215187403591798,38.766496415344776,2.349998474121108,1.186038830434768,1.3724979400634965,-1.2866402799660364,4.031636160093029,0.042928830048737154,2.7020670500782558,-3.9591021738281427,41.26452569496128,-12.365987779642502,1.3295691100147662,3,-0.599998474121108,-2.8600006103515767,-11.437498092651381,-12.97999763488771,9.440002441406236,3,0.10283333311387688,3.6856818999247967,69.48999786376953,-1.1106963283277873,70.66999816894531,-1.3516447892417427,70.48999786376953,0.10283333311387688
2883,2011-03-04,68.80000305175781,70.37000274658203,68.59999847412111,69.68000030517578,162078.0,-0.010499003888325142,-1.7656178288521192,9.777316266849047,53.27333866933717,52.68113030417858,-1.0246132502036858,-0.6222855212148772,-8.518632233945723,-9.478020038013554,37.85958147333074,1.7700042724609233,0.7324359283669537,0.5675022125244169,-2.0743604870186942,3.209364912067528,-0.7534291372471387,1.8884335622959725,-2.9295424081640675,10.878753248079617,-42.13733905247876,1.3209313497715536,3,0.12999725341796875,-1.8450050354003906,-10.577502250671387,-12.250001907348633,9.269996643066406,4,0.12223830900687682,-2.8842979375397344,69.52999877929689,3.6856818999247967,69.48999786376953,-1.1106963283277873,70.66999816894531,0.12223830900687682
2884,2011-03-07,69.66999816894531,70.45999908447266,68.76999664306639,68.95999908447266,193108.0,0.012645277305191494,-2.1009106244181184,-0.8068196596239043,57.25367501698713,54.182502851330575,-1.4743118748748572,-1.5447005540280259,-9.092828979667075,-10.344493649726935,36.46467243996249,1.6900024414062642,0.4400407967112159,1.4204975128173771,-1.2552588782563987,4.096253903891153,0.08261931728048921,2.758375708354265,-3.5119560487515713,24.833624863398146,-28.013981637321276,1.3378781955368895,3,-0.6399993896484375,-2.5799999237060547,-11.217497825622559,-13.119997024536133,8.139999389648438,0,0.11310470919927385,-1.7656178288521192,68.80000305175781,-2.8842979375397344,69.52999877929689,3.6856818999247967,69.48999786376953,0.11310470919927385
2885,2011-03-08,71.69000244140625,71.69000244140625,69.16999816894531,70.41999816894531,560351.0,0.028993890132773537,2.9684973147024545,1.7887407184534876,60.81082181009963,55.16331803065995,-2.9466722468640256,-3.519923051868716,-10.742008069058826,-12.348076743856687,35.04363677656396,2.5200042724609375,0.18919022797669527,3.297501754760745,0.21616458768816926,6.378838921833321,1.7568331712244571,4.838170338297033,-5.255882103676512,100.0,49.70019400494982,1.540668583536291,3,-2.660003662109375,-3.910003662109375,-12.735002517700195,-15.14000129699707,5.849998474121094,1,0.06848927138380123,-2.1009106244181184,69.66999816894531,-1.7656178288521192,68.80000305175781,-2.8842979375397344,69.52999877929689,0.06848927138380123
2886,2011-03-09,74.12999725341797,74.41999816894531,71.86000061035156,72.0,588284.0,0.03403535679896197,-1.1244827990110262,1.67715754947075,70.40359095067916,57.43038369184652,-4.584893223615282,-5.803833483874811,-12.781626618975636,-14.773422070011833,33.990383416600004,2.7299957275390625,0.5168339460092568,5.449496841430658,1.440060134384396,9.45893354847692,3.444778487907527,7.45421519495379,-7.430841826853666,95.01716613859543,42.43660554399453,2.0047183535231303,3,-3.3949966430664062,-4.664997100830078,-13.462496757507324,-16.309995651245117,2.0100021362304688,2,0.05301497977587721,2.9684973147024545,71.69000244140625,-2.1009106244181184,69.66999816894531,-1.7656178288521192,68.80000305175781,0.05301497977587721
2887,2011-03-10,70.88999938964844,73.48999786376953,70.51000213623047,73.0,637148.0,-0.04370697401611112,-1.0766556080132703,-0.9906118925579279,56.76567961468588,58.992998411023024,-0.8740126736964697,-2.4060250801696554,-9.171613881420704,-11.528365155530295,33.725267348205364,3.6199951171875,0.9087920320305614,2.030998992919919,-2.040796072286284,6.102794058126122,-0.004898539683182435,4.0668965255230205,-3.7275933985412735,39.347096831703524,-9.861675765697697,2.035897532603104,3,0.45999908447265625,-1.4249992370605469,-9.002501487731934,-11.850000381469727,4.410003662109375,3,0.09239671474329647,-1.1244827990110262,74.12999725341797,2.9684973147024545,71.69000244140625,-2.1009106244181184,69.66999816894531,0.09239671474329647
2888,2011-03-11,70.76000213623047,71.69999694824219,70.0,70.56999969482422,448864.0,-0.001833788327510577,-1.5563828688778496,-0.090048524381513,64.98742926106732,59.90727428754157,-0.32164619366849934,-2.1591139981281344,-8.655489628701744,-11.394971408546155,33.27269396719218,1.6999969482421875,1.2171476424530567,1.7565017700195256,-2.372236611003089,5.88524015104214,-0.30786742049178883,3.82087096053084,-3.1621406144530226,35.22132665007571,-18.983365913002338,2.064369190511308,3,0.7249984741210938,-1.1500015258789062,-8.872504234313965,-11.720003128051758,2.1999969482421875,4,0.11602598695045807,-1.0766556080132703,70.88999938964844,-1.1244827990110262,74.12999725341797,2.9684973147024545,71.69000244140625,0.11602598695045807
2889,2011-03-14,73.12000274658203,73.41000366210938,70.19999694824219,70.19999694824219,1108140.0,0.033352183989593165,-1.1986303696329799,15.368254095727593,69.14541801885338,60.96972958377438,-2.5360393614060257,-4.338296324325171,-10.597524915195962,-13.740053146114988,32.797052720507565,3.2100067138671875,1.5497511401596853,3.860502243041992,-0.6257021166713628,8.346706602755347,1.6174000631853147,6.10360442289867,-5.112813025974518,75.23818243117559,17.710949098839535,2.2431021798566806,3,-1.6350021362304688,-3.5100021362304688,-11.232504844665527,-14.08000373840332,0.5199966430664062,0,0.06769689226349995,-1.5563828688778496,70.76000213623047,-1.0766556080132703,70.88999938964844,-1.1244827990110262,74.12999725341797,0.06769689226349995
2890,2011-03-15,74.52999877929688,74.80000305175781,71.9000015258789,73.0,720858.0,0.019283314821548547,1.801923927465723,0.5239711442240111,72.42821389101145,62.467890555103764,-3.7335340576907186,-5.500246853497487,-11.579705669680479,-15.118796214198042,32.412876577341414,2.9000015258789062,2.0095134801685504,4.9339984893798885,-0.0708837067128627,9.93888068547264,2.431557391333513,7.436439587426264,-6.138040551789089,94.37491456673014,31.65663704972041,2.502441098046372,3,-2.829998016357422,-4.7299957275390625,-12.02249813079834,-14.869997024536133,0.5,1,0.04400910818487769,-1.1986303696329799,73.12000274658203,-1.5563828688778496,70.76000213623047,-1.0766556080132703,70.88999938964844,0.04400910818487769
2891,2011-03-16,74.5,76.0,73.7699966430664,75.0,1724128.0,-0.0004025061020825893,-1.27550583490981,-0.32679764635484193,70.20203793295369,63.91891168507498,-3.2610661212320338,-5.280229654033064,-11.099234812326586,-15.059796722110221,32.10172877769555,2.2300033569335938,2.1072754822402118,4.611499786376953,-0.8257052410189232,10.04870481377283,1.892897272679022,7.330102300074884,-5.595398186552217,75.0,11.843852903008788,2.718602513697935,3,-2.200000762939453,-4.099998474121094,-11.80250072479248,-14.649999618530273,2.1200027465820312,2,0.040805381416474384,1.801923927465723,74.52999877929688,-1.1986303696329799,73.12000274658203,-1.5563828688778496,70.76000213623047,0.040805381416474384
2892,2011-03-17,74.06999969482422,75.1500015258789,73.19999694824219,74.66999816894531,431557.0,-0.0057718161768560705,1.4999975546893722,1.1999969482421875,67.57064309396831,65.50750106558955,-2.368404646075504,-4.588517538066753,-10.191259969259093,-14.606035450306521,31.878137049476017,1.9500045776367188,2.1551972446713847,3.86599960327149,-1.7794703703316088,9.511469576874589,1.0432646164699406,6.6887345900730395,-4.455858062721219,67.83332824707031,6.848657173195825,2.8227349868015517,3,-1.6850013732910156,-3.6699981689453125,-11.230000495910645,-14.219999313354492,2.9300003051757812,3,0.02794653305458117,-1.27550583490981,74.5,1.801923927465723,74.52999877929688,-1.1986303696329799,73.12000274658203,0.02794653305458117
2893,2011-03-18,74.13999938964844,74.66999816894531,72.5199966430664,74.0,470981.0,0.0009450478616528368,2.583344989382399,-0.23333290947700366,62.062147619126826,66.04177579916063,-1.7894462989312956,-4.4362539139556105,-9.750372802786245,-14.640448952288338,32.10195148935978,2.1500015258789062,2.320441246898767,3.6504993438720703,-2.1913394809801616,9.492338168724302,0.7295799314459543,6.571418756298186,-3.8872719207557367,67.93104083302421,9.57805548455498,2.9209194124261186,3,-1.5550003051757812,-3.7399978637695312,-11.232500076293945,-14.289999008178711,2.910003662109375,4,0.015646124516576876,1.4999975546893722,74.06999969482422,-1.27550583490981,74.5,1.801923927465723,74.52999877929688,0.015646124516576876
2894,2011-03-21,76.37000274658203,76.37999725341797,74.37999725341797,74.91999816894531,361799.0,0.030078275900889073,1.7211002984299988,10.357220708446867,66.589084804924,66.68380502080778,-3.3180339562299395,-6.165644673672276,-11.423371732486586,-16.821218127305876,33.050672711182486,2.2399978637695312,2.60013974291455,5.362002563476565,-0.6406545248261466,11.364659651779277,2.3606740193252165,8.363331107627914,-5.542548024578593,99.77690811679797,41.167280706544105,3.0013285441513533,3,-3.180004119873047,-5.780002593994141,-13.11750316619873,-16.520002365112305,1.899993896484375,0,-0.04465108733103973,2.583344989382399,74.13999938964844,1.4999975546893722,74.06999969482422,-1.27550583490981,74.5,-0.04465108733103973
2895,2011-03-22,75.63999938964844,77.43000030517578,75.47000122070312,76.25,461591.0,-0.009558770861328392,-3.126327117364558,-0.42068874799400174,68.38017304555336,66.45898080912713,-2.2001712935047664,-4.947389301748586,-10.13432952471959,-16.05594465266209,34.85524110441225,1.9599990844726562,3.0138819564058394,4.160999298095703,-1.7371744046009638,10.05917300079237,1.2119124467473767,7.1100861494440295,-4.146239563875255,63.54379673194895,4.3783707533867116,2.9490868513483304,3,-1.9249992370605469,-4.524997711181641,-11.88499927520752,-15.639999389648438,2.9000015258789062,1,-0.026441036701987386,1.7211002984299988,76.37000274658203,2.583344989382399,74.13999938964844,1.4999975546893722,74.06999969482422,-0.026441036701987386
2896,2011-03-23,77.2300033569336,77.94999694824219,75.0999984741211,75.0999984741211,493735.0,0.021020676627646173,-1.6760487707031921,-3.4918077894789503,71.06129186413155,68.04738217017665,-3.6925012641886497,-5.9534430844807105,-11.234907667194364,-17.592931357575253,36.797537054441634,2.8499984741210938,3.3834429734838523,5.186503219604489,-0.6402136393872269,11.013220078596206,2.2731447901086312,8.099861649100347,-4.905169864044041,86.7404502607061,24.265122672182756,2.9133584294958608,3,-3.2550048828125,-5.855003356933594,-13.475003242492676,-17.140003204345703,0.46999359130859375,2,-0.028486397539942643,-3.126327117364558,75.63999938964844,1.7211002984299988,76.37000274658203,2.583344989382399,74.13999938964844,-0.028486397539942643
2897,2011-03-24,78.48999786376953,78.48999786376953,76.02999877929688,76.73999786376953,443303.0,0.01631483169840897,1.8114275251116072,0.82159436070835,75.75757575757575,69.24406511423315,-4.203060330277651,-6.674323685252162,-11.995573616877621,-18.79284195989483,38.40845495269589,2.4599990844726562,3.600697688027381,5.886997985839841,-0.1664700689134122,11.940466040593094,2.8602639584632215,8.91373201321646,-5.2651382180235515,100.0,29.717555180445885,3.0267340273766252,3,-4.145000457763672,-6.844997406005859,-14.179997444152832,-18.23499870300293,-1.0400009155273438,3,-0.023824629482512405,-1.6760487707031921,77.2300033569336,-3.126327117364558,75.63999938964844,1.7211002984299988,76.37000274658203,-0.023824629482512405
2898,2011-03-25,77.61000061035156,78.83999633789062,77.4000015258789,78.6500015258789,359956.0,-0.011211584626939719,1.028175219346554,-0.5942862374441964,71.09459561354223,69.46064040253191,-2.5135311574312738,-5.297232788439828,-10.630363142097778,-17.84417484140419,39.73964120561205,1.4399948120117188,3.4251165980726057,4.519000625610346,-1.4946226885518143,10.532623939772506,1.5121889685292729,7.525812282691419,-3.437416085361349,72.42161479760718,-3.46068296698418,3.00681165708108,3,-2.240001678466797,-5.790000915527344,-12.512500762939453,-17.35500144958496,-1.4300003051757812,4,-0.00785981968244176,1.8114275251116072,78.48999786376953,-1.6760487707031921,77.2300033569336,-3.126327117364558,75.63999938964844,-0.00785981968244176
2899,2011-03-28,78.94999694824219,79.4000015258789,77.95999908447266,77.95999908447266,441791.0,0.017265768938956816,-1.9091021185101842,-0.9519201848659355,70.011027723242,69.19206416166864,-3.2850303992423022,-6.293606700839661,-11.491164486504033,-19.102541368703783,40.08892139346209,1.7900009155273438,3.7917127043386643,5.435997009277344,-0.9837335087848942,11.855727527339582,2.226131750246225,8.645862268308463,-3.8439300606718945,89.53478469154203,16.013221515499538,3.2098652590311225,3,-2.9899978637695312,-6.849994659423828,-13.579997062683105,-18.694997787475586,-3.0499954223632812,0,-0.024065788092809792,1.028175219346554,77.61000061035156,1.8114275251116072,78.48999786376953,-1.6760487707031921,77.2300033569336,-0.024065788092809792
2900,2011-03-29,79.58000183105469,79.7699966430664,78.0,79.08999633789062,395787.0,0.007979796164216735,3.0689806370141715,0.4949561116205948,66.68709893688344,68.80151538432749,-3.4904136248175917,-6.558108507379671,-11.680222964994329,-19.632852219256293,40.05868217184867,1.7699966430664062,4.092429415130965,5.620501708984378,-1.1927993576303777,12.433802775599133,2.213851175677007,9.027152242291749,-3.615148015822669,95.93158701270696,24.091016958590927,3.4066505333073778,3,-3.4350051879882812,-7.295001983642578,-14.335000991821289,-19.325002670288086,-4.090003967285156,1,-0.016461487281306808,-1.9091021185101842,78.94999694824219,1.028175219346554,77.61000061035156,1.8114275251116072,78.48999786376953,-0.016461487281306808
2901,2011-03-30,80.47000122070312,80.88999938964844,79.69999694824219,79.9000015258789,304855.0,0.011183706574144914,-1.4535908951479066,1.1632516426369384,84.26325021038144,70.65624950837339,-3.8493071032249304,-6.939108299349698,-12.196562683490626,-20.3895066448124,41.14036112251757,1.30999755859375,4.147971304481857,5.96150093078613,-1.1003646300682988,13.023366491640559,2.4305681503589227,9.492433711213337,-3.7441188399042318,91.35806345269305,14.770828411079407,3.5309327804272113,3,-3.765003204345703,-7.525001525878906,-15.399999618530273,-20.215002059936523,-5.470001220703125,2,-0.0239840968795616,3.0689806370141715,79.58000183105469,-1.9091021185101842,78.94999694824219,1.028175219346554,77.61000061035156,-0.0239840968795616
2902,2011-03-31,76.68000030517578,80.0,76.68000030517578,79.81999969482422,575120.0,-0.047098308164959524,-1.1146498981937283,-5.5087738084084,66.78004074200621,71.18045985536,0.3909717219993212,-2.7257319276073417,-8.11888461361454,-16.501695144397225,41.2973536947524,3.7900009155273438,3.920160034697801,1.813999938964841,-4.90214006509342,8.530139943023102,-1.5440700630642965,5.172069940993978,4.209999084472656,0.0,-78.43985501467728,3.358070002029131,3,0.9549980163574219,-3.7350006103515625,-11.107499122619629,-16.42500114440918,-1.4000015258789062,3,0.013301990597378133,-1.4535908951479066,80.47000122070312,3.0689806370141715,79.58000183105469,-1.9091021185101842,78.94999694824219,0.013301990597378133
2903,2011-04-01,77.20999908447266,77.7699966430664,76.0999984741211,77.26000213623047,412421.0,0.006911825471929589,2.1215150521226986,0.015924541871777553,62.93484177569481,70.77443285211231,0.3824696359097288,-2.7335189066380536,-8.347504455246082,-16.939229049566798,41.57531618806592,1.6699981689453125,3.801036684747828,1.9234989166259737,-4.22240521438124,8.069403047633187,-1.1494531488776403,4.996450982129588,3.6800003051757812,23.173285974818224,-53.37182440957632,3.07295206550361,4,0.7849998474121094,-3.2399978637695312,-11.194997787475586,-16.954999923706055,-2.0699996948242188,4,0.0031083780159997243,-1.1146498981937283,76.68000030517578,-1.4535908951479066,80.47000122070312,3.0689806370141715,79.58000183105469,0.0031083780159997243
2904,2011-04-04,77.55000305175781,77.75,76.83000183105469,77.20999908447266,333174.0,0.004403626101758817,1.486488715680513,-6.799664327128471,60.24424405357758,69.87044074189276,0.2541811309253319,-2.5854615331474236,-8.394340433421945,-17.161498282001844,41.8405656569213,0.9199981689453125,3.799292013210845,1.8695026397705021,-3.7479753539076484,7.486980633448653,-0.9392363570685802,4.6782416366095845,3.1483963012695284,30.271488528036826,-42.19992214833631,2.8087389968390784,4,0.4449958801269531,-2.9650039672851562,-11.535001754760742,-17.29500389099121,-0.6300048828125,0,-0.017666056643062644,2.1215150521226986,77.20999908447266,-1.1146498981937283,76.68000030517578,-1.4535908951479066,80.47000122070312,-0.017666056643062644
2905,2011-04-05,76.5999984741211,77.7699966430664,76.1500015258789,77.38999938964844,221932.0,-0.012250219732456658,1.0903224536205276,-2.3235049927072815,56.70497113645255,68.27529399437289,1.5138832868991017,-1.3162359287542529,-7.126503562655131,-16.0840368864866,41.61633523370335,1.6199951171875,3.952535901812297,0.6739982604980526,-4.629571140851411,5.977567661847516,-1.977786440176672,3.325782961172777,3.9144648437499967,10.438411366043626,-59.163843208240365,2.6517847006747313,4,1.8600006103515625,-1.8799972534179688,-9.584999084472656,-15.600000381469727,-1.2699966430664062,1,-0.009138341542900608,1.486488715680513,77.55000305175781,2.1215150521226986,77.20999908447266,-1.1146498981937283,76.68000030517578,-0.009138341542900608
2906,2011-04-06,78.05999755859375,78.38999938964844,76.4000015258789,76.55000305175781,243055.0,0.019060040646944776,-1.198895633114146,-1.9113832365978733,61.953251816037074,66.74148022309082,0.20562378832087802,-2.6000173620574145,-8.23515822389075,-17.41877072438247,40.7565607977784,1.9899978637695312,3.8636717127665605,1.937497329711917,-3.37709732812489,7.252091987548724,-0.7197999992064865,4.59479465863032,2.2778871655273463,50.25636711849619,-18.761242901764483,2.657297328918403,4,0.4350013732910156,-3.339996337890625,-10.259998321533203,-16.274999618530273,-1.2399978637695312,2,-0.03292338938257222,1.0903224536205276,76.5999984741211,1.486488715680513,77.55000305175781,2.1215150521226986,77.20999908447266,-0.03292338938257222
2907,2011-04-07,77.44000244140625,78.37999725341797,76.83999633789062,77.83000183105469,600986.0,-0.007942545946431956,1.0671288710470261,-0.25827868106993807,59.57077146253322,65.46105531742313,0.7386955646181406,-1.5432768278721767,-7.249272153883908,-16.61341233538657,40.65370768375184,1.5400009155273438,3.796000658251444,0.9900020599365291,-3.7423051072035634,5.722309227076622,-1.3761515236335242,3.3561556435065825,2.7283668327148405,58.515433692592154,-10.20010829411865,2.3661535835700476,4,1.0549964904785156,-2.6950035095214844,-9.640003204345703,-15.655004501342773,-2.9000015258789062,3,-0.031508294995889696,-1.198895633114146,78.05999755859375,1.0903224536205276,76.5999984741211,1.486488715680513,77.55000305175781,-0.031508294995889696
2908,2011-04-08,78.97000122070312,78.9800033569336,78.4000015258789,78.5,225331.0,0.01975721501887251,1.3673278734468908,-1.2051332211745374,57.85972893048718,64.11091100711705,-0.6460371374383698,-2.5578064464186525,-8.404821115771682,-17.960042836863188,40.90999481579522,1.5400009155273438,3.555532951529571,2.1095008850097656,-1.9161822617328,6.135184031752331,0.09665931163848995,4.122342458381041,1.0356332214179673,99.64656785304125,33.420045844811796,2.0128415733712823,4,-0.4750022888183594,-4.225002288818359,-11.170001983642578,-17.18500328063965,-4.94000244140625,4,-0.046726635233213853,1.0671288710470261,77.44000244140625,-1.198895633114146,78.05999755859375,1.0903224536205276,76.5999984741211,-0.046726635233213853
2909,2011-04-11,78.06999969482422,79.4000015258789,78.02999877929688,79.0,197630.0,-0.011396752082649786,-1.712870987966733,-1.9787189143562107,57.271096464133855,63.06468851014487,0.12964281867814975,-1.3364709309475415,-7.179852411982495,-16.888507476490076,40.773336868353596,1.3700027465820312,3.0642632982117135,0.9619995117187443,-2.6863753474423078,4.610374370879796,-0.8621879178617888,2.7861869412992775,1.7794093085768736,59.07686673677885,-7.179639029916196,1.8241874295805292,4,0.4249992370605469,-3.240001678466797,-10.127500534057617,-16.285001754760742,-3.4599990844726562,0,-0.03753042547238583,1.3673278734468908,78.97000122070312,1.0671288710470261,77.44000244140625,-1.198895633114146,78.05999755859375,-0.03753042547238583
2910,2011-04-12,77.80999755859375,79.16000366210938,77.80999755859375,78.0,261684.0,-0.003330371938604082,-13.210407966591712,0.2043036333954076,51.885547156165,59.467165948565274,0.1253475941446709,-0.8623535194382441,-6.678569085780708,-16.45738066070402,40.24257483193073,1.350006103515625,2.7248351501295645,0.5379974365234403,-2.9119247674536126,3.9879196405004933,-1.1869636654650861,2.262958538511967,1.889435023636139,46.999867757161454,-15.977119833490619,1.7249611019885267,4,0.24000167846679688,-2.779998779296875,-9.749999046325684,-16.024999618530273,-4.4499969482421875,1,-0.011438111008527319,-1.712870987966733,78.06999969482422,1.3673278734468908,78.97000122070312,1.0671288710470261,77.44000244140625,-0.011438111008527319
2911,2011-04-13,77.54000091552734,78.1500015258789,77.04000091552734,77.79000091552734,260100.0,-0.003469947969900522,1.2886581720937549,1.315772566655959,46.69910705859523,57.235951094852936,-0.07150372560339235,-0.3720030059300967,-6.23379817718606,-15.995494427374553,39.2378039744808,1.1100006103515625,2.303578322015184,0.11600074768065838,-3.078075504064145,3.310076999425462,-1.4810373781917434,1.7130388735530602,2.0154543023781883,27.343873399991057,-29.671441519096742,1.597038125872403,4,0.20999908447265625,-2.095001220703125,-9.135002136230469,-15.755002975463867,-5.599998474121094,2,-0.028501406478963598,-13.210407966591712,77.80999755859375,-1.712870987966733,78.06999969482422,1.3673278734468908,78.97000122070312,-0.028501406478963598
2912,2011-04-14,76.13999938964844,77.91000366210938,75.75,77.05000305175781,277377.0,-0.01805521678293609,-1.5562136588536963,3.6400146484375,45.070419652414905,55.25101530337739,1.3900185516354355,1.255393791264936,-4.589158059771918,-14.395425753483657,38.23963237048478,2.160003662109375,1.8854154690582732,-1.3875007629394531,-4.2398378886132235,1.4648363627343173,-2.8136693257763454,0.03866779989743918,3.2772375585057176,10.684910318072461,-42.54825269852182,1.4261685628368879,4,1.4350013732910156,-0.6949996948242188,-6.039999008178711,-13.67500114440918,-3.6699981689453125,3,0.00893092081201452,1.2886581720937549,77.54000091552734,-13.210407966591712,77.80999755859375,-1.712870987966733,78.06999969482422,0.00893092081201452
2913,2011-04-15,75.30000305175781,76.86000061035156,74.54000091552734,76.5999984741211,368615.0,-0.011032260896036039,1.549450641581884,1.4285606492504779,37.33520829671296,52.70556688594799,2.1574708521100803,2.3049252798121103,-3.568557946097201,-13.358215684106199,37.35070770669054,2.3199996948242188,1.0798844484548908,-2.285497283935541,-4.883653719943112,0.31265915207202966,-3.5845755019393266,-0.9864190659317558,3.8971996795070964,15.637902073750803,-31.64001560137043,1.2990782180037848,4,1.6699981689453125,0.14499664306640625,-4.89250373840332,-12.835004806518555,-2.9800033569335938,4,-0.01009298944792969,-1.5562136588536963,76.13999938964844,1.2886581720937549,77.54000091552734,-13.210407966591712,77.80999755859375,-0.01009298944792969
2914,2011-04-18,72.95999908447266,75.19999694824219,72.72000122070312,75.1500015258789,471431.0,-0.03107574863810758,1.165941483371869,1.6846231946148023,29.466496220090008,49.679069673018816,4.221888420049751,4.612865657901523,-1.1368605354299604,-10.817593682714481,36.001199159095286,2.5800018310546875,0.6887175067308817,-4.455001068115237,-7.7445667505492395,-1.165435385681235,-6.099783909332231,-2.810218226898243,5.864627501533249,3.726673490470368,-35.85205559964741,1.6447828412169985,4,3.1000022888183594,2.5849990844726562,-2.4124984741210938,-10.495000839233398,0.12999725341796875,0,0.014665566176685019,1.549450641581884,75.30000305175781,-1.5562136588536963,76.13999938964844,1.2886581720937549,77.54000091552734,0.014665566176685019
2915,2011-04-19,73.63999938964844,74.2300033569336,72.8499984741211,73.36000061035156,233266.0,0.009320179738331325,-1.1230794511543833,-0.12785318134946072,28.53551144265056,45.96598740930921,3.4395635548089984,3.9793723516910404,-1.6992562535471762,-11.278051719793865,34.3400887985546,1.3800048828125,0.3657140950590758,-3.6750007629394474,-7.296599838434702,-0.05340168744419316,-5.485800300687075,-1.8642012251918203,4.57416465982719,16.942875087288417,-15.42161556562623,1.8107995377476298,4,2.420001983642578,2.7550010681152344,-3.092498779296875,-11.17500114440918,-0.44000244140625,1,0.013172205713509078,1.165941483371869,72.95999908447266,1.549450641581884,75.30000305175781,-1.5562136588536963,76.13999938964844,0.013172205713509078
2916,2011-04-20,75.02999877929688,75.2699966430664,73.80999755859375,74.29000091552734,189380.0,0.01887560294906554,1.3934536949601957,2.642861035422343,43.89340760556207,44.22405809186797,1.759599797210626,2.5466725896261835,-2.938244975773557,-12.411372411511849,32.339882706654244,1.6299972534179688,0.09629334062630335,-2.1750011444091797,-5.9383398123537745,1.5883375235354151,-4.056670478381477,-0.2933318104368823,2.6347489873015064,44.508602542542306,7.717675140562186,1.8816693339722965,4,1.0300025939941406,1.6749992370605469,-4.279996871948242,-12.374998092651367,-1.470001220703125,2,-0.0222577395190644,-1.1230794511543833,73.63999938964844,1.165941483371869,72.95999908447266,1.549450641581884,75.30000305175781,-0.0222577395190644
2917,2011-04-21,76.62000274658203,76.80000305175781,75.29000091552734,75.91999816894531,152546.0,0.021191576611405916,1.8490466902265055,0.9459548627220521,47.975305280355244,43.125788797408866,0.045870352753055954,0.8531306027019525,-4.3217988622508585,-13.717357878774806,30.35622893643204,1.7700042724609375,-0.018124768844160144,-0.4914974212646541,-4.213100586573759,3.230105744044451,-2.3522990039191995,1.3693041613898913,0.550270365426826,94.20294929584733,53.38900678760699,1.8608015826545514,4,-0.5600013732910156,0.08499526977539062,-5.270002365112305,-13.36500358581543,-1.2600021362304688,3,-0.06108065958513098,1.3934536949601957,75.02999877929688,-1.1230794511543833,73.63999938964844,1.165941483371869,72.95999908447266,-0.06108065958513098
2918,2011-04-26,77.0,77.94000244140625,76.44000244140625,76.77999877929688,187481.0,0.004959504565339001,-2.3333559391000644,0.3142854028838923,48.11771721840956,42.10874665899506,-0.718518837002037,0.4480628835717084,-4.50440483512341,-13.819739921343299,28.351755009042012,1.5,-0.3624145661712532,-0.08100013732909872,-3.7953929864670783,3.633392711808881,-1.9381965618980814,1.776196287239884,-4.279998779296875,81.99229460563932,38.19885487767776,1.8571964245689894,4,-1.05999755859375,-0.2950019836425781,-5.607500076293945,-13.745000839233398,-1.970001220703125,1,-0.05883115297788144,1.8490466902265055,76.62000274658203,1.3934536949601957,75.02999877929688,-1.1230794511543833,73.63999938964844,-0.05883115297788144
2919,2011-04-27,77.05000305175781,77.68000030517578,76.48999786376953,77.33999633789062,176858.0,0.0006493902825690512,1.453610193487494,-1.3181439866833125,51.64115465969058,42.08159193716457,-1.0375316677270092,0.26184355137402804,-4.356556627102407,-13.608498472516303,26.11404198717935,1.19000244140625,-0.6350896159552946,0.064002609252924,-3.544808407338266,3.672813625844114,-1.7404028990426639,1.8684081175485119,-4.225601806640626,82.51476039373041,33.07688634201528,1.8044055082955932,4,-1.6150016784667969,-0.24500274658203125,-5.557502746582031,-13.795003890991211,-2.4200057983398438,2,-0.061388749767553485,-2.3333559391000644,77.0,1.8490466902265055,76.62000274658203,1.3934536949601957,75.02999877929688,-0.061388749767553485
2920,2011-04-28,78.2699966430664,78.45999908447266,77.29000091552734,77.29000091552734,178935.0,0.015833790304837114,-1.3877617750097313,-3.379373848987109,50.77950699474777,42.534969707848184,-2.442240019273669,-1.1186796945883515,-5.353995776296529,-14.574905348799334,23.78423463036774,1.4099960327148438,-0.9706639443531628,1.3494964599609318,-2.1053461486443013,4.804339068566165,-0.3779248443416918,3.0769177642635555,-5.343283374023443,95.91392733209186,44.655432451363154,1.7274213043026188,4,-2.6799964904785156,-1.464996337890625,-6.379997253417969,-14.82499885559082,-3.2999954223632812,3,-0.06618117449011873,1.453610193487494,77.05000305175781,-2.3333559391000644,77.0,1.8490466902265055,76.62000274658203,-0.06618117449011873
2921,2011-04-29,78.54000091552734,78.79000091552734,77.68000030517578,78.5,140526.0,0.003449652281093618,3.111106401616299,0.04081743869209809,54.19206647806404,43.5484860218092,-2.855794136280551,-1.6239490835648667,-5.421121726666627,-14.597876403463431,21.132623033794335,1.1100006103515625,-1.244022775461758,1.716000747680667,-1.4139322543304615,4.845933749691795,0.15103424667510978,3.280967248686224,-5.391956213867189,92.85714285714286,40.760284961343345,1.5649665010055624,4,-2.7849998474121094,-1.7350006103515625,-6.125,-14.570001602172852,-4.480003356933594,4,-0.06799088241708229,-1.3877617750097313,78.2699966430664,1.453610193487494,77.05000305175781,-2.3333559391000644,77.0,-0.06799088241708229
2922,2011-05-02,77.69999694824219,79.19999694824219,77.69999694824219,78.70999908447266,166474.0,-0.010695237554028236,-1.9702907473013906,-25.249475491131033,44.89137786900037,44.38806041873002,-1.979387077188278,-0.7416354980254312,-4.355125715166963,-13.532695750477203,20.27175128929668,1.5,-1.4201831935544789,0.8249969482421875,-2.328210193612051,3.978204090096426,-0.7516066226849318,2.401600519169307,-4.213434873750003,45.652065745608944,-0.4123077333364975,1.5766035709271198,5,-1.7399978637695312,-0.8949966430664062,-5.024997711181641,-13.469999313354492,-4.2599945068359375,0,-0.0532818475193273,3.111106401616299,78.54000091552734,-1.3877617750097313,78.2699966430664,1.453610193487494,77.05000305175781,-0.0532818475193273
2923,2011-05-03,77.44999694824219,78.3499984741211,77.0,77.5999984741211,211589.0,-0.003217503343874384,-1.5714368755676658,0.14851604813306846,47.36841082648059,46.3771620416623,-1.5559643608109752,-0.49828067678299703,-3.8989785745097976,-13.052535332525508,19.525409873038672,1.3499984741210938,-1.5002313894179338,0.5629970550537138,-2.5973964824833047,3.7233905925907322,-1.0171997137148026,2.14319382382223,-3.506360083849998,35.42433242775299,-8.62251331601999,1.5801967687685095,5,-1.4249992370605469,-0.6449966430664062,-4.454998016357422,-12.44999885559082,-5.579994201660156,1,-0.026985105490544004,-1.9702907473013906,77.69999694824219,3.111106401616299,78.54000091552734,-1.3877617750097313,78.2699966430664,-0.026985105490544004
2924,2011-05-04,76.18000030517578,77.79000091552734,76.08000183105469,77.2300033569336,154053.0,-0.016397633222827834,-1.73599853515625,6.999949137887188,43.62784543885718,48.05408804124082,0.24453950002914837,0.6996897248469622,-2.3550037971583038,-11.563494139579177,18.547106952475534,1.7099990844726562,-1.4790864132758514,-0.6384994506835966,-3.7977746702102735,2.5207757688430803,-2.218137060446935,0.9411381590797419,-1.815854634075592,3.2050843147227983,-38.7965234148203,1.5796376097633367,5,0.3249969482421875,0.625,-2.585000991821289,-9.775001525878906,-3.1800003051757812,2,-0.015095845645471506,-1.5714368755676658,77.44999694824219,-1.9702907473013906,77.69999694824219,3.111106401616299,78.54000091552734,-0.015095845645471506
2925,2011-05-05,75.9000015258789,76.6500015258789,74.87000274658203,76.23999786376953,195444.0,-0.0036754893433342817,2.0689537239220224,0.3238050949675207,43.59375391155388,48.02079318635102,0.9821126118105639,0.9745218655274499,-1.8057240402314108,-11.070242029054441,17.66633116827568,1.779998779296875,-1.2603347867546972,-0.8834983825683622,-4.068371873813675,2.3013751086769503,-2.4759351281910256,0.7089383630543011,-1.1489877526073542,23.78753253068941,-19.239184196859775,1.5924367456226596,5,1.1349983215332031,0.904998779296875,-1.8700008392333984,-8.670000076293945,-3.94000244140625,3,-0.016732598773768315,-1.73599853515625,76.18000030517578,-1.5714368755676658,77.44999694824219,-1.9702907473013906,77.69999694824219,-0.016732598773768315
2926,2011-05-06,75.48999786376953,76.29000091552734,74.9000015258789,75.58000183105469,278166.0,-0.0054018926728161,-1.1889812028042606,0.2647204021183018,47.2480895836523,47.93999144227292,1.6363039878764312,1.2459985707242822,-1.116625109889199,-10.448641242894553,16.52622204644502,1.3899993896484375,-0.6634047643674421,-1.1650020599365263,-4.340390883357685,2.0103867634846324,-2.7526964716471127,0.42269235177406017,3.7099990844726562,14.318613104603898,-31.44422661701652,1.5876944117105816,5,1.5450019836425781,1.31500244140625,-1.2749996185302734,-7.814998626708984,-3.589996337890625,4,-0.006888285306416386,2.0689537239220224,75.9000015258789,-1.73599853515625,76.18000030517578,-1.5714368755676658,77.44999694824219,-0.006888285306416386
2927,2011-05-09,75.0,75.70999908447266,74.27999877929688,75.1500015258789,308650.0,-0.006490897835946252,1.2519749370723472,1.666610155124184,48.69108692844484,48.003699187832396,2.0923736462532077,1.6272551196720144,-0.39131504841046194,-9.732897939768407,15.298861275081316,1.4300003051757812,-0.07370286448205832,-1.5329998016357393,-4.768324972099791,1.702325368828312,-3.150662386867765,0.08466278359628632,4.113997039794924,17.690449009584544,-30.565939180869197,1.6176625852320268,5,1.7399978637695312,1.3600006103515625,-0.1750011444091797,-6.305000305175781,-0.8499984741210938,0,-0.012533365885416647,-1.1889812028042606,75.48999786376953,2.0689537239220224,75.9000015258789,-1.73599853515625,76.18000030517578,-0.012533365885416647
2928,2011-05-10,75.27999877929688,76.23999786376953,74.52999877929688,74.9800033569336,269511.0,0.0037333170572917407,-1.8499876022811803,-1.9999491378871879,62.34042190544909,49.19250665958334,1.7240354641076294,1.113738320545508,-0.4456271009834438,-9.765986799232934,13.802648496955127,1.7099990844726562,0.12675372683784758,-1.0685009002685604,-4.135130879770287,1.9981290792331663,-2.6018158900194237,0.46481408948230296,3.640638330078133,28.49001115064676,-24.34987640686892,1.5333149897508642,5,1.4599990844726562,0.7800025939941406,0.010000228881835938,-5.579999923706055,-2.30999755859375,1,-0.024442034640370536,1.2519749370723472,75.0,-1.1889812028042606,75.48999786376953,2.0689537239220224,75.9000015258789,-0.024442034640370536
2929,2011-05-11,75.13999938964844,76.73999786376953,75.05000305175781,75.4000015258789,234597.0,-0.0018597156205977239,-6.681885176258431,-0.8666870120291956,58.46501070354035,50.046451516115845,1.7484798467602474,1.0782573787469971,-0.16202271036884497,-9.379300941892666,12.172371642818645,1.6899948120117188,0.14686002392865305,-1.0620002746582031,-4.061568940382514,1.9375683910661081,-2.5617846075203516,0.4377840582039454,3.595012186523448,34.959387415216,-21.495032881728505,1.499784332862153,5,1.5999984741210938,0.9200019836425781,0.8425006866455078,-4.555000305175781,-3.220001220703125,2,-0.043518720649828646,-1.8499876022811803,75.27999877929688,1.2519749370723472,75.0,-1.1889812028042606,75.48999786376953,-0.043518720649828646
2930,2011-05-12,76.91999816894531,76.91999816894531,74.94999694824219,75.38999938964844,423867.0,0.02368909760121851,1.575167048967787,-5.884562340444262,60.21621291701858,50.715801120444134,-0.27173002222228604,-0.8135476467261924,-1.7805747589705163,-10.899598593002736,10.634081405805413,1.970001220703125,0.17840805830513773,0.7624984741210881,-2.162096595855701,3.687093544097877,-0.6997990608673064,2.2247960091094825,1.636812895351568,100.0,40.298111679659556,1.4622975349883975,5,-0.18000030517578125,-0.8599967956542969,-0.6299991607666016,-6.334999084472656,-4.099998474121094,3,-0.050962015890009704,-6.681885176258431,75.13999938964844,-1.8499876022811803,75.27999877929688,1.2519749370723472,75.0,-0.050962015890009704
2931,2011-05-13,75.33000183105469,77.98999786376953,74.98999786376953,77.94000244140625,242768.0,-0.020670779715807996,1.2140291212936791,-1.705884112895183,43.02701632691776,50.508649837990504,0.910826147821794,0.6349459447815491,-0.006238148162765356,-9.068805052742931,9.713375238669364,3.0,0.10216065197887758,-0.7169979095458956,-3.5881687995252918,2.1541729804335006,-2.1525833545355937,0.7185875354438025,3.055736741842196,28.301976034235633,-25.918940744120764,1.4355854449896996,5,0.9849967956542969,0.7299995422363281,1.2599983215332031,-4.745002746582031,-4.180000305175781,4,-0.044736528138417664,1.575167048967787,76.91999816894531,-6.681885176258431,75.13999938964844,-1.8499876022811803,75.27999877929688,-0.044736528138417664
2932,2011-05-16,76.81999969482422,76.81999969482422,74.62000274658203,74.9000015258789,252060.0,0.019779607428009882,1.291665673254973,-0.7356313103262808,49.131272069842886,50.704523309475206,-0.801402664833077,-0.8448097850780982,-1.2920706829202686,-10.332124891804526,9.444081532325905,2.1999969482421875,-0.026911517847395316,0.7389999389648381,-2.1528385147460227,3.630838392675699,-0.7069192878905852,2.1849191658202614,1.4015092863286611,66.18501507136573,14.837652288834406,1.4459192268554286,5,-0.6850013732910156,-0.7599983215332031,-0.21249961853027344,-6.2350006103515625,-3.8899993896484375,0,-0.06404579781945507,1.2140291212936791,75.33000183105469,1.575167048967787,76.91999816894531,-6.681885176258431,75.13999938964844,-0.06404579781945507
2933,2011-05-17,74.54000091552734,76.69999694824219,74.54000091552734,76.6500015258789,169464.0,-0.02967975512046883,-1.0473890122287226,-1.0989596992744122,40.03175382303304,50.304957574383636,1.1425554635482342,1.4496568394573046,1.193342631845681,-7.827463264184246,9.806144568744694,2.279998779296875,-0.3096175643231618,-1.5029987335205135,-4.457346367020648,1.451348899979621,-2.9801725502705807,-0.025824916770446293,3.5238476575513005,0.0,-45.446649218637205,1.4771738167500692,5,1.5949974060058594,1.5200004577636719,2.079998016357422,-3.9550018310546875,-1.2700042724609375,1,-0.005232081900433672,1.291665673254973,76.81999969482422,1.2140291212936791,75.33000183105469,1.575167048967787,76.91999816894531,-0.005232081900433672
2934,2011-05-18,74.02999877929688,75.9000015258789,73.79000091552734,75.0,238351.0,-0.006841992620961079,-1.9103517947530702,0.4597160853624142,32.154887020072124,49.033972364219004,1.4701046181662747,2.15438736988456,1.8790214029573633,-7.079751398826971,9.986807511247386,2.1100006103515625,-0.4209058625831972,-2.0665008544921903,-4.817532900682863,0.6845311916984826,-3.4420168775875197,-0.690984831396861,3.8824958020305047,5.714239003673011,-31.971041071211932,1.375516023095336,5,1.8600006103515625,2.0300025939941406,2.5900001525878906,-3.4449996948242188,-4.089996337890625,2,-0.014318486776609074,-1.0473890122287226,74.54000091552734,1.291665673254973,76.81999969482422,1.2140291212936791,75.33000183105469,-0.014318486776609074
2935,2011-05-19,74.61000061035156,75.66999816894531,73.77999877929688,74.5,182288.0,0.007834686486809517,-1.4387040883629814,-0.11340254837187352,33.88022158424852,47.54865369761858,0.7687108306690362,1.7399919078499124,1.419937212027861,-7.393743865020653,10.174968871398073,1.8899993896484375,-0.5603379713626708,-1.534999084472659,-4.133666072508419,1.0636679035631005,-2.8343325784905318,-0.2356655904547864,3.0551443510278204,19.71501215085545,-10.537355007568749,1.2993334940178771,5,1.2749977111816406,1.3499984741210938,2.0524978637695312,-3.740001678466797,-6.349998474121094,3,-0.036054180664797264,-1.9103517947530702,74.02999877929688,-1.0473890122287226,74.54000091552734,1.291665673254973,76.81999969482422,-0.036054180664797264
2936,2011-05-20,73.36000061035156,75.54000091552734,72.80000305175781,74.61000061035156,235807.0,-0.016753786218661082,-1.3122392480041205,-11.363573311138854,32.77777979613758,45.78050846069555,1.882792395838905,3.012939944973226,2.7001624425090256,-5.885495990585426,10.767988502192429,2.7399978637695312,-0.5879665476858236,-2.7014991760253935,-5.546647630556748,0.14364927850596132,-4.124073403291078,-1.278924948759709,3.994332656461225,13.93029915981697,-13.780330052102924,1.4225742272656805,5,2.0349998474121094,2.5999984741210938,3.1799983978271484,-2.355001449584961,-4.9599990844726705,4,-0.007360972069718641,-1.4387040883629814,74.61000061035156,-1.9103517947530702,74.02999877929688,-1.0473890122287226,74.54000091552734,-0.007360972069718641
2937,2011-05-23,71.94000244140625,72.61000061035156,71.4800033569336,72.5999984741211,180805.0,-0.019356572479975465,2.3235198420267253,0.527996826171875,29.992741819310083,42.186321784457874,3.1548486927319175,4.283989532550265,4.238959313418121,-4.213364439737376,10.952220526641382,1.8799972534179688,-0.6410075597246419,-3.8874973297119197,-7.260152877987821,-0.5148417814360187,-5.57382510384987,-2.201169555573969,4.9588978039010385,8.812253816528912,-17.18227788786644,1.6863277741379472,5,2.7949981689453125,3.3999977111816406,4.657497406005859,-0.24500274658203125,-3.7400054931640625,0,-0.010981385720285286,-1.3122392480041205,73.36000061035156,-1.4387040883629814,74.61000061035156,-1.9103517947530702,74.02999877929688,-0.010981385720285286
2938,2011-05-24,72.47000122070312,73.05000305175781,71.76000213623047,71.83000183105469,143961.0,0.0073672332681467,-2.307699831761806,-0.9697018738367993,35.76361625349047,39.66394462334122,2.4410347320787054,3.5808033844043052,3.8405580812892026,-4.480638374162879,10.572770602906001,1.2900009155273438,-0.7253817696791458,-3.1309986114501953,-6.770036111641474,0.5080388887410834,-4.950517361545835,-1.311479861354556,3.7786313979993196,22.398150993029976,-6.211447908586365,1.819518750095639,5,2.2649993896484375,2.8699989318847656,4.039999008178711,0.22999954223632812,-1.9000015258789062,1,0.0063474413788369155,2.3235198420267253,71.94000244140625,-1.3122392480041205,73.36000061035156,-1.4387040883629814,74.61000061035156,0.0063474413788369155
2939,2011-05-25,72.31999969482422,72.8499984741211,71.5,72.0,207976.0,-0.00206984301576163,-1.0454527064127388,0.5,36.12401734534795,36.987034004266704,2.401495047263168,3.5397611764929025,4.047045866376408,-4.06787341655793,10.223400157183596,1.3499984741210938,-0.809798730318505,-3.044499969482416,-6.895652254733989,0.8066523157691563,-4.970076112108202,-1.11892382685663,3.3563974124659666,20.047670118410537,-8.793006526898374,1.9255761426257874,5,2.4150009155273438,3.020000457763672,3.887500762939453,0.3800010681152344,0.8700027465820312,2,0.013136019804355303,-2.307699831761806,72.47000122070312,2.3235198420267253,71.94000244140625,-1.3122392480041205,73.36000061035156,0.013136019804355303
2940,2011-05-26,73.08999633789062,73.56999969482422,72.08999633789062,72.33000183105469,244291.0,0.010647077520957282,-1.3870916138559035,2.3749850988245953,40.95021153466631,36.75627791623877,1.152250339651033,2.4894285022120215,3.2981921942324277,-4.5754660881167695,9.364987871146093,1.4800033569335938,-1.0730473794774866,-2.0155033111572322,-5.738514505286545,1.707507882972081,-3.8770089082218817,-0.15399771409258278,2.082833519356768,39.65502337677957,8.60655608782966,1.8615055970646563,5,1.0600051879882812,2.2500038146972656,2.712503433227539,-0.2449951171875,0.6100006103515625,3,-0.04309746961707517,-1.0454527064127388,72.31999969482422,-2.307699831761806,72.47000122070312,2.3235198420267253,71.94000244140625,-0.04309746961707517
2941,2011-05-27,73.19999694824219,74.0,72.9000015258789,73.48999786376953,206892.0,0.0015050022692988385,-1.471929568892356,-0.3815829100327263,43.012404884238066,36.076403784504905,0.7915771585757057,2.064714884965383,3.212015792045321,-4.4127335174124624,8.228675415140696,1.0999984741210938,-1.289531537274243,-1.638502502441412,-5.0796840053238554,1.8026790004410316,-3.3590932538826337,0.08208824899980982,1.529693728967544,68.25380486283723,34.048523724812604,1.7205907514412198,5,0.8900032043457031,2.140003204345703,3.0275039672851562,-0.3549957275390625,0.19000244140625,4,-0.06748627073720592,-1.3870916138559035,73.08999633789062,-1.0454527064127388,72.31999969482422,-2.307699831761806,72.47000122070312,-0.06748627073720592
2942,2011-05-30,73.55999755859375,73.9800033569336,72.56999969482422,72.58999633789062,90774.0,0.0049180413300577985,-1.7921016452387788,-3.3448212359580123,43.364188446169166,36.44667429818669,-0.08882663893555787,1.453157244446814,2.894376147876926,-4.483642353029353,6.937065933661202,1.410003662109375,-1.6806344172032652,-1.0715019226074247,-4.277996567352048,2.1349927221371985,-2.6747492449797363,0.5317453997648869,0.7797306401828479,82.39990234375,45.51067194009312,1.60324732237231,5,0.1300048828125,1.7800025939941406,2.8225021362304688,-0.714996337890625,-0.649993896484375,0,-0.07014676731880931,-1.471929568892356,73.19999694824219,-1.3870916138559035,73.08999633789062,-1.0454527064127388,72.31999969482422,-0.07014676731880931
2943,2011-05-31,75.36000061035156,76.05000305175781,74.05000305175781,74.05000305175781,258116.0,0.02446986285343522,-2.053440805106462,1.3505112474437628,50.75239840690674,38.51306445227943,-1.9671469757878555,-0.5390907602821073,1.1562670017471532,-5.970134472632566,6.204580661723688,2.4900054931640625,-1.7343769456684583,0.833000946044919,-2.1123261020458983,3.7783279941357364,-0.6396625780004968,2.305664470090335,-3.8799972534179688,84.8351213492114,45.73126751021984,1.472663524045409,5,-1.5949974060058594,-0.020000457763671875,1.0224990844726562,-2.5149993896484375,-2.7300033569335938,1,-0.09501066353661713,-1.7921016452387788,73.55999755859375,-1.471929568892356,73.19999694824219,-1.3870916138559035,73.08999633789062,-0.09501066353661713
2944,2011-06-01,75.02999877929688,76.0999984741211,74.79000091552734,75.83999633789062,281725.0,-0.004379005153688387,-1.031014537325085,-0.6183198993616922,42.8246026863351,39.50688457473349,-1.6543503387183591,-0.31585569214013276,1.4737135343047356,-5.32056769663356,5.9909800099960915,1.30999755859375,-1.9947109369391711,0.5604991912841797,-2.29240297139026,3.413401353958619,-0.8659518900530401,1.9869502726213994,-3.4585954284667935,73.31673005466143,40.184329488814136,1.4264510813372169,6,-1.2399978637695312,0.3100013732910156,1.292501449584961,-2.18499755859375,-2.0400009155273438,2,-0.059442878275819844,-2.053440805106462,75.36000061035156,-1.7921016452387788,73.55999755859375,-1.471929568892356,73.19999694824219,-0.059442878275819844
2945,2011-06-02,74.62999725341797,75.38999938964844,73.98999786376953,74.12999725341797,121718.0,-0.005331221276645981,-2.589753120231621,-0.6172858111672067,47.07844582016923,41.09584746629257,-1.3982554937285698,-0.016736182118066267,1.8797866365740674,-4.600561923702898,6.244934442883513,1.4000015258789062,-1.9655068068865518,0.22399787902831747,-2.5502927074013257,2.9982884654579607,-1.163147414186497,1.611143172243132,-2.8774500976562507,58.35689152855945,23.596717493569713,1.3871452932148196,6,-0.839996337890625,0.7100028991699219,1.4900035858154297,-1.7849960327148438,-4.2299957275390625,3,-0.019295120796025023,-1.031014537325085,75.02999877929688,-2.053440805106462,75.36000061035156,-1.7921016452387788,73.55999755859375,-0.019295120796025023
2946,2011-06-03,74.97000122070312,75.86000061035156,74.18000030517578,74.44999694824219,207862.0,0.004555861983092546,-2.169819197328266,1.040008544921875,41.4589249396447,42.36986781299642,-1.6604811552771395,-0.4191863339106163,1.4986718817930154,-4.66467428312292,6.607963362434621,1.6800003051757812,-1.7807711945320932,0.5900016784667912,-2.151062070383844,3.3310654273174265,-0.7805301959585336,1.960533552892116,-3.043556012207034,67.98873529233775,35.666750282054146,1.3705318744253183,6,-1.1700019836425781,0.3699989318847656,1.227499008178711,-2.125,-6.599998474121094,4,-0.01694016609019644,-2.589753120231621,74.62999725341797,-1.031014537325085,75.02999877929688,-2.053440805106462,75.36000061035156,-0.01694016609019644
2947,2011-06-06,74.05999755859375,75.30999755859375,73.62000274658203,75.0,181082.0,-0.012138237258799367,1.1666634062365506,-1.8076821502978373,47.46298821800679,43.66979803127601,-0.467269737602777,0.4393074359551008,2.3155232154688576,-3.4886146077503497,6.934273339076406,1.6899948120117188,-1.6781825846304912,-0.27300186157226847,-3.001510813552244,2.455507090407707,-1.637256337562249,1.0912526144177122,-1.9666102194726562,17.7417568556996,-17.897555410245857,1.3642544759899848,6,-0.2599983215332031,1.2800025939941406,2.220003128051758,-1.214996337890625,-6.80999755859375,0,-0.009046694450877246,-2.169819197328266,74.97000122070312,-2.589753120231621,74.62999725341797,-1.031014537325085,75.02999877929688,-0.009046694450877246
2948,2011-06-07,73.44000244140625,74.31999969482422,73.11000061035156,74.13999938964844,249421.0,-0.008371524947688225,1.2830223988023262,0.7446756704110122,46.91747185815874,44.86907075492165,0.3406085992770045,0.9638013462941046,2.861610289596527,-2.610493249885863,7.164718228217878,1.2099990844726562,-1.468323432417705,-0.8009971618652401,-3.5191223563648037,1.9171280326343236,-2.160059759115015,0.5580654353845347,-1.1863506568851534,11.036858422321737,-27.21510467727864,1.3590625972497803,6,0.6549949645996094,1.4749984741210938,2.9424972534179688,-0.595001220703125,-5.029998779296861,1,-0.007216758737443318,1.1666634062365506,74.05999755859375,-2.169819197328266,74.97000122070312,-2.589753120231621,74.62999725341797,-0.007216758737443318
2949,2011-06-08,71.87000274658203,73.44000244140625,71.77999877929688,73.05000305175781,195687.0,-0.021377990776577538,-1.441167065898496,1.6857220708446867,37.02653163993611,44.43310632217384,2.0563059757251096,2.3992721383014413,4.29473588778049,-0.8045240358807746,7.412945204950677,1.660003662109375,-1.1023015226834616,-2.2074970245361385,-5.086559492473839,0.6715654434015619,-3.6470282585049887,-0.7679657905672883,4.2299957275390625,2.2059786003059236,-36.80490043457542,1.4395312339688522,6,2.069995880126953,2.8649978637695312,4.54499626159668,0.9749984741210938,-4.7800064086914205,2,0.010574571835146873,1.2830223988023262,73.44000244140625,1.1666634062365506,74.05999755859375,-2.169819197328266,74.97000122070312,0.010574571835146873
2950,2011-06-09,73.0,73.55000305175781,71.0,72.16000366210938,271109.0,0.01572279407588728,1.6288658172093755,-0.7118611191930948,48.275859549018115,45.01793461826052,1.019401150193488,1.0124495628392935,3.017863109463292,-1.7170487973446313,7.721945831439486,2.5500030517578125,-0.8408469598170711,-0.8814998626708928,-3.4642622610485745,1.701262535706789,-2.1728810618597265,0.409881336517941,3.0135984802246156,41.15225820630759,-0.9885499486392888,1.2913811991888378,6,0.5499992370605469,1.4949989318847656,3.654998779296875,-0.154998779296875,-6.220001220703111,3,-0.00013701556480094634,-1.441167065898496,71.87000274658203,1.2830223988023262,73.44000244140625,1.1666634062365506,74.05999755859375,-0.00013701556480094634
2951,2011-06-10,71.95999908447266,73.54000091552734,71.55999755859375,73.08000183105469,180804.0,-0.01424658788393618,-1.062497268128698,-1.3333424159854677,50.09938684271396,45.76628999565438,2.0841851351611496,1.8836067897511413,3.867183613335939,-0.5063667288965519,7.489735825240366,1.9800033569335938,-0.5848000259200319,-1.7530006408691463,-4.377252072715706,0.8712507909774132,-3.065126356792433,-0.44087492494585945,3.8530554565429753,22.27377327763223,-23.08803421769501,1.3121257159232804,6,1.5900001525878906,2.5349998474121094,4.960000991821289,0.8850021362304688,-5.540000915527344,4,-0.021678676743206893,1.6288658172093755,73.0,-1.441167065898496,71.87000274658203,1.2830223988023262,73.44000244140625,-0.021678676743206893
2952,2011-06-13,71.9000015258789,72.47000122070312,70.83000183105469,71.73999786376953,110536.0,-0.0008337626369799844,1.523070061152388,-0.14286006226115625,47.02815714796007,45.35248541132698,2.105349381328608,1.6402056626013035,3.854053916859243,-0.2988935351341411,7.61771505425808,1.6399993896484375,-0.45000943064853516,-1.5669982910156222,-3.8673414487172835,0.7333448666860392,-2.717169869866453,-0.4168267121647915,3.720530833496099,30.659035810082614,-16.880171312893694,1.1501715788508295,6,1.5649986267089844,2.509998321533203,5.019998550415039,0.9449996948242188,-3.5100021362304688,0,-0.049095948600589745,-1.062497268128698,71.95999908447266,1.6288658172093755,73.0,-1.441167065898496,71.87000274658203,-0.049095948600589745
2953,2011-06-14,74.1500015258789,74.48999786376953,72.5,72.5,185737.0,0.031293462479137224,-1.412116392085782,10.312273507533854,57.82720893441724,47.01944166111389,-0.37363026464996096,-0.6751241671190655,1.5384780739536268,-2.3860387126999854,7.331846462495973,2.589996337890625,-0.2978044475718491,0.7025016784668026,-1.5659340708055538,2.970937427739159,-0.4317161961693756,1.8367195531029807,1.1830990017968759,90.7104725018396,38.05406211097005,1.134217874636181,6,-0.8050003051757812,0.2599983215332031,2.3999977111816406,-1.2050018310546875,-4.239997863769517,1,-0.0930546376788779,1.523070061152388,71.9000015258789,-1.062497268128698,71.95999908447266,1.6288658172093755,73.0,-0.0930546376788779
2954,2011-06-15,72.97000122070312,74.0,72.5,73.9000015258789,264412.0,-0.01591369225749717,1.6548737095826778,-0.563636027354822,49.50415265843281,47.288964643143174,0.540241732093719,0.4441646108151076,2.6268777766856033,-1.0574931648761066,7.519419263264577,1.6500015258789062,-0.19821161718823532,-0.4244987487792997,-2.685149504990008,1.8361520074314086,-1.5548241268846539,0.7058266293260544,2.092913385175393,58.469992057916755,3.99677682204738,1.1303253781053522,6,0.375,1.4399986267089844,3.4299983978271484,-0.02500152587890625,-1.9899978637695312,2,-0.06249140033315459,-1.412116392085782,74.1500015258789,1.523070061152388,71.9000015258789,-1.062497268128698,71.95999908447266,-0.06249140033315459
2955,2011-06-16,71.91999816894531,72.58999633789062,71.33000183105469,72.22000122070312,183665.0,-0.014389516708133265,1.423082001848673,0.3225838207667129,45.09203243660703,47.69264325391676,1.3023625617132808,1.3516038789667846,3.6018166654271795,0.15114728214707895,7.94974376326838,1.6399993896484375,-0.38825756881254847,-1.3400016784667912,-3.616193412250354,0.9361900553167715,-2.4780975453585654,-0.20190581157501697,2.8889416704437707,29.78135298912081,-22.000722786900727,1.1380958668917809,6,1.1500015258789062,2.490001678466797,4.480001449584961,2.0500030517578125,-0.029998779296875,3,-0.06715798045084309,1.6548737095826778,72.97000122070312,-1.412116392085782,74.1500015258789,1.523070061152388,71.9000015258789,-0.06715798045084309
2956,2011-06-17,72.81999969482422,73.30000305175781,70.72000122070312,71.4000015258789,234881.0,0.012513925873089304,1.168064317587321,-4.733279080413,47.275414770789666,47.67180175978152,0.07298611828289836,0.431179347860251,2.588594077173042,-0.5784230272991238,8.215983760110356,2.5800018310546875,-0.41970717346397635,-0.41300010681152344,-2.696994842483278,1.870994628860231,-1.5549974746474078,0.7289972610243609,1.750203864064801,55.70292689738354,7.471846415570688,1.1419973678358781,6,-0.21500015258789062,1.5349998474121094,3.5799999237060547,1.7649993896484375,-3.349998474121108,4,-0.08294425900631575,1.423082001848673,71.91999816894531,1.6548737095826778,72.97000122070312,-1.412116392085782,74.1500015258789,-0.08294425900631575
2957,2011-06-20,71.1500015258789,72.29000091552734,70.70999908447266,72.29000091552734,179837.0,-0.022933235044547917,1.771934521021001,-0.8028175067966172,34.34945110921147,46.27535500989849,1.438014288162293,2.1491458617185515,4.143618639744588,1.2612108197636047,7.758119553311007,2.1100006103515625,-0.5518020059655839,-2.0434982299804716,-4.4459021289579965,0.35890566899705334,-3.244700179469234,-0.8422962804917091,3.1121858459552385,11.640279986759564,-30.64037461763145,1.2012019494887607,6,1.4499969482421875,2.6149978637695312,5.037498474121094,3.5699996948242188,-2.1100006103515625,0,-0.06647931490504866,1.168064317587321,72.81999969482422,1.423082001848673,71.91999816894531,1.6548737095826778,72.97000122070312,-0.06647931490504866
2958,2011-06-21,72.93000030517578,73.1500015258789,71.30000305175781,71.30000305175781,170363.0,0.025017550823936974,-1.2699406029572144,-1.4298229176426496,42.953025976293574,46.93385438060488,-0.47152175950208175,0.4272830577301363,2.217635508778187,-0.3453824250863562,7.432246203121759,2.0,-0.6136867929587027,-0.28649940490723225,-2.6684595980391066,2.095460788224642,-1.4774795014731694,0.9044806916587049,0.9769682379222218,67.47722197357771,27.919404963619918,1.1909800965659338,6,-0.3300018310546875,0.7749977111816406,3.167499542236328,1.7900009155273438,-2.8199996948242188,1,-0.06225148630919641,1.771934521021001,71.1500015258789,1.168064317587321,72.81999969482422,1.423082001848673,71.91999816894531,-0.06225148630919641
2959,2011-06-22,73.2699966430664,73.5999984741211,72.76000213623047,73.3499984741211,149346.0,0.00466195442846451,1.8965299518560417,-0.049080960650044234,45.41778657020587,46.616290716292404,-0.6616212073971184,0.17086776682987193,1.7616099034599273,-0.5313880360968568,7.038156871564399,0.839996337890625,-0.6980045029629594,0.005997085571294747,-2.3382798494032073,2.350274020545797,-1.1661413819159492,1.1781355530585387,-2.55999755859375,88.5812491090238,49.27805025317259,1.1721384674872488,6,-0.6699981689453125,0.13500213623046875,2.827503204345703,1.4750022888183594,-2.2299957275390625,2,-0.045857692574017284,-1.2699406029572144,72.93000030517578,1.771934521021001,71.1500015258789,1.168064317587321,72.81999969482422,-0.045857692574017284
2960,2011-06-23,69.94000244140625,72.48999786376953,69.80999755859375,72.20999908447266,485842.0,-0.04544826469533181,-1.1185719498330886,28.37430860194545,35.894552531180835,45.03797579278873,2.445874960129615,3.428556263756235,4.942869670340173,2.8915254635559506,7.431045178640233,3.4599990844726562,-0.82376275541084,-3.1664974212646513,-5.943349853037162,-0.3896449894921403,-4.554923637150907,-1.7780712053783958,3.6599960327148438,3.430207161161359,-30.912478699573317,1.3884262158862577,6,2.2099952697753906,3.014995574951172,6.034997940063477,4.804996490478516,2.3299942016601562,3,0.014869901046952627,1.8965299518560417,73.2699966430664,-1.2699406029572144,72.93000030517578,1.771934521021001,71.1500015258789,0.014869901046952627
2961,2011-06-24,68.26000213623047,71.12999725341797,67.91000366210939,70.38999938964844,375564.0,-0.024020592601254775,-1.2756185079246245,0.9383261688619413,34.408600386310226,43.63580281927208,3.9625396772376007,4.974535813291965,6.460251339039701,4.6217690046456426,8.400917446472917,3.2199935913085795,-0.7497974825207194,-4.599497985839847,-8.120456014932202,-1.0785399567474911,-6.359977000386024,-2.839018971293669,5.339996337890625,6.151121146582156,-29.040161181818853,1.760479014546179,6,2.9399986267089844,3.7449989318847656,7.662496566772461,6.569995880126953,-0.7400054931640767,4,0.053178979487480404,-1.1185719498330886,69.94000244140625,1.8965299518560417,73.2699966430664,-1.2699406029572144,72.93000030517578,0.053178979487480404
2962,2011-06-27,68.40000152587889,68.79000091552734,67.62000274658203,67.91999816894531,232948.0,0.0020509725354098673,-1.1666749083408097,-0.22535397928956324,36.09270310224359,41.22085772680833,3.65859463654796,4.667443885039631,6.201040412775953,4.574212881533626,9.254066720638573,1.1699981689453125,-0.9168312139712924,-4.201498794555675,-8.226462840696996,-0.17653474841435468,-6.213980817626336,-2.189016771485015,4.97239715576174,13.04346716678763,-24.162069666281738,2.0124820230706595,6,2.4099998474121236,3.4599990844726705,7.277498245239272,6.629997253417983,-2.4300003051757812,0,0.015643270043194102,-1.2756185079246245,68.26000213623047,-1.1185719498330886,69.94000244140625,1.8965299518560417,73.2699966430664,0.015643270043194102
2963,2011-06-28,68.19999694824219,68.72000122070311,66.63999938964844,68.40000152587889,351645.0,-0.0029240434674703275,3.9523619222351725,-0.41667328935864123,39.04475382096192,40.05870230042268,3.269673454551082,4.536103966561825,6.304131235154728,4.837056594149388,9.737315573984887,2.0800018310546733,-1.0523158434423436,-4.04350318908692,-8.302295195583554,0.21528881740971428,-6.172899192335237,-1.9141071858386027,4.827257977294934,22.41376097410719,-18.42506816078385,2.1293960032483144,6,1.9200019836425781,3.170001983642578,6.837503433227539,7.245002746582031,-2.4199981689452983,1,0.012316774264999442,-1.1666749083408097,68.40000152587889,-1.2756185079246245,68.26000213623047,-1.1185719498330886,69.94000244140625,0.012316774264999442
2964,2011-06-29,70.56999969482422,71.1500015258789,68.81999969482422,68.81999969482422,245946.0,0.034750774965292885,-1.6628592354910714,-8.749799732977925,43.24624626534943,39.853614948060724,0.5849415152584072,1.9129133499274218,3.9381930838719086,2.5118990957933818,9.717399059517444,2.9500045776367188,-1.0998738634798144,-1.45050048828125,-5.559378396114994,2.658377419552494,-3.504939442198122,0.6039384656356219,1.9462747878418014,67.17950991886757,25.29058333834049,2.0544389539168693,6,-0.4500007629394531,0.7999992370605469,4.467500686645508,4.875,-7.849998474121087,2,-0.0065183376287643036,3.9523619222351725,68.19999694824219,-1.1666749083408097,68.40000152587889,-1.2756185079246245,68.26000213623047,-0.0065183376287643036
2965,2011-06-30,73.19000244140625,73.5,70.86000061035156,71.0,318504.0,0.037126296697067795,-1.1376502711985865,1.2514299665178572,53.14257377648018,40.50552150424857,-2.0517269484662535,-0.8648425063750551,1.3308616003762523,-0.03958436222740147,9.871538264506832,2.9300003051757812,-1.417688528826858,1.24150199890137,-2.7227660416226342,5.205770039425374,-0.740632021360625,3.223636019163365,-6.5500030517578125,95.48108555375386,48.99963238628095,1.9821340202620017,6,-3.0700035095214844,-1.8200035095214844,1.8474979400634766,2.2549972534179688,-10.400001525878906,3,-0.02937561762755969,-1.6628592354910714,70.56999969482422,3.9523619222351725,68.19999694824219,-1.1666749083408097,68.40000152587889,-0.02937561762755969
2966,2011-07-01,73.69999694824219,74.3499984741211,72.12000274658203,73.86000061035156,185932.0,0.006968089763956797,2.912275300825849,-0.07306095147849836,54.49549381664527,42.74397069396343,-2.7086053469198106,-1.5545642750371371,0.7949151006981481,-0.47005349218005676,9.886018178608056,2.2299957275390625,-1.5327277269237385,1.8149967193603516,-1.9826723088081621,5.612665747528865,-0.08383779472390529,3.7138312334446084,-6.922797546386718,91.56936961006961,41.30662872320117,1.898834514084256,7,-3.204998016357422,-2.329998016357422,1.045003890991211,1.845001220703125,-12.71999740600586,4,-0.019402990018846822,-1.1376502711985865,73.19000244140625,-1.6628592354910714,70.56999969482422,3.9523619222351725,68.19999694824219,-0.019402990018846822
2967,2011-07-04,73.38999938964844,74.45999908447266,73.23999786376953,74.0,96105.0,-0.004206208567572367,-1.6813105737952312,3.81241655540721,47.8982235067291,43.29343708623404,-2.2880634195797143,-1.3674445233835968,1.0235649714167607,-0.06476026516399713,10.289391805507616,1.220001220703125,-1.5090979763284054,1.53849906921387,-2.18956920263696,5.2665673410647,-0.3255350667115522,3.4025332051392922,-6.3098880249023495,86.31713891840157,39.47004225912018,1.8640341359254167,7,-2.8400001525878906,-2.020000457763672,1.3250007629394531,2.795001983642578,-12.610000610351555,0,-0.07998368708816206,2.912275300825849,73.69999694824219,-1.1376502711985865,73.19000244140625,-1.6628592354910714,70.56999969482422,-0.07998368708816206
2968,2011-07-05,72.91000366210938,73.69000244140625,72.5999984741211,73.56999969482422,158004.0,-0.006540342438083768,1.4222269317170346,1.0819596267854017,49.82739472263315,43.78339354761485,-2.024053346904779,-0.9794054620571444,1.402707884213413,0.4999254589800586,10.856604742665057,1.0900039672851562,-1.6024093957473013,1.0850032806396541,-2.602839829926438,4.772846391205746,-0.758918274643392,2.9289248359227003,-5.387099034179698,72.51780868614777,26.019766299111268,1.8439215552830468,7,-2.360004425048828,-1.5400047302246094,1.6049976348876953,3.2749977111816406,-15.550003051757812,1,-0.09518587426724978,-1.6813105737952312,73.38999938964844,2.912275300825849,73.69999694824219,-1.1376502711985865,73.19000244140625,-0.09518587426724978
2969,2011-07-06,72.62999725341797,72.98999786376953,71.7300033569336,72.98999786376953,196097.0,-0.003840438823581094,5.9999576145466875,0.5454587490029709,52.13726485401485,45.588139361263075,-2.06112757375071,-0.6741045292679217,1.574916418226664,0.8617777447633301,10.706452843582165,1.2599945068359375,-1.3612681724711848,0.7669971466064425,-2.9384185913349086,4.4724128845477935,-1.085710722364226,2.619705015577111,-4.690866958095711,49.16659425803047,0.5311177924577919,1.8527078689706724,7,-2.079998016357422,-1.2599983215332031,1.9225044250488281,3.555004119873047,-12.849998474121087,2,-0.0943136270571554,1.4222269317170346,72.91000366210938,-1.6813105737952312,73.38999938964844,2.912275300825849,73.69999694824219,-0.0943136270571554
2970,2011-07-07,72.98999786376953,73.80999755859375,72.27999877929688,73.31999969482422,191228.0,0.004956638082959763,1.3358803522340772,0.916670198787776,50.52893046945249,47.379287148278884,-2.1713264501631357,-1.0908197933324004,1.069748555947669,0.5897406940164274,10.091015911834786,1.529998779296875,-1.3727888245350215,1.127497863769534,-2.5772743841379935,4.832270111677062,-0.7248882601842297,2.979883987723298,-4.6596154410982535,46.15371716979761,-1.5221850271069641,1.852386123953763,7,-2.4399986267089844,-1.7399978637695312,1.575002670288086,3.1950035095214844,-11.299999237060554,3,-0.14070416418198273,5.9999576145466875,72.62999725341797,1.4222269317170346,72.91000366210938,-1.6813105737952312,73.38999938964844,-0.14070416418198273
2971,2011-07-08,70.4000015258789,73.51000213623047,70.25,73.08999633789062,1096666.0,-0.03548426378535674,-1.1806049935571121,8.151454200767558,47.792818036815106,48.67929991878683,0.8427793147886007,1.450690763882946,3.4727842474835597,3.2399608605380337,9.659465879652448,3.2600021362304688,-1.5340627044295303,-1.3844985961914062,-5.1458832457252015,2.376886053342389,-3.265190920958304,0.4961937285754914,-1.7018421034995441,3.5629823871492694,-46.66062727351623,1.880692324766898,7,0.14999771118164062,0.8499984741210938,4.164999008178711,5.784999847412109,-8.560001373291016,4,-0.1080965972359268,1.3358803522340772,72.98999786376953,5.9999576145466875,72.62999725341797,1.4222269317170346,72.91000366210938,-0.1080965972359268
2972,2011-07-11,68.37000274658203,70.51000213623047,67.66999816894531,70.4000015258789,374056.0,-0.028835209308207932,1.5244479709201388,0.7546478417847713,36.77494158464913,48.42709855919652,3.205128796895522,3.3757476031576346,5.315458875350657,5.333201281416208,9.14479314325845,2.8400039672851562,-1.2743143598891606,-3.237997436523443,-7.296140023630798,0.8201451505839117,-5.267068730077128,-1.2089261429697586,6.089996337890625,11.400727153440311,-35.12683877324858,2.02907129355368,7,2.694995880126953,2.6049957275390625,6.1999969482421875,7.814998626708984,-6.5800018310546875,0,-0.10808838536598053,-1.1806049935571121,70.4000015258789,1.3358803522340772,72.98999786376953,5.9999576145466875,72.62999725341797,-0.10808838536598053
2973,2011-07-12,67.25,68.15000152587889,65.70999908447266,67.55999755859375,442056.0,-0.016381493368274325,2.275158987803298,0.15270824877102782,33.29634360563895,47.3215538192287,4.666986459414147,4.165902894185621,6.239320202800926,6.49987698947524,10.165637596267112,2.660003662109375,-0.849363084642988,-4.013000106811518,-8.326390998797677,0.3003907851746419,-6.169695552804598,-1.856304660818438,7.074199066162109,19.01236056336967,-21.278815909767495,2.156695445993078,7,2.8349990844726562,2.8499984741210938,7.319999694824219,8.935001373291016,-5.1699981689453125,1,-0.09620819659038093,1.5244479709201388,68.37000274658203,-1.1806049935571121,70.4000015258789,1.3358803522340772,72.98999786376953,-0.09620819659038093
2974,2011-07-13,68.41000366210939,68.43000030517578,66.61000061035156,67.0,185881.0,0.017249125087128503,1.5103496900880802,-4.5484347312463544,45.173507286670706,46.43610198702764,3.5407091945194225,2.78979372021233,4.933552505870026,5.432565662939581,11.192612198765014,1.8199996948242188,-0.4259166400141794,-2.6249965667724524,-7.039361317221079,1.7893681836761743,-4.832178941996759,-0.41781419154814614,5.5696274047851375,33.33339612671596,-11.140416460947002,2.207182375224313,7,1.674995422363267,1.6899948120117045,6.094995498657212,7.774997711181626,-9.050003051757827,2,-0.16152612863954796,2.275158987803298,67.25,1.5244479709201388,68.37000274658203,-1.1806049935571121,70.4000015258789,-0.16152612863954796
2975,2011-07-14,67.08999633789061,68.25,67.08999633789061,67.58999633789061,124286.0,-0.01929553067616485,-3.640014648437557,-0.3546090080730653,46.223354399113006,45.516975385079604,4.36327979736339,3.9309373627563104,6.098478434753048,6.835017783225183,11.627194182309795,1.3200073242187784,-0.07639742451010534,-3.7035037994384936,-8.431356659695382,1.0243490608183947,-6.067430229566938,-1.3395773693100494,6.55884944970704,17.692265557600745,-30.322543863767667,2.363926430128444,7,2.9950027465820455,3.010002136230483,7.247503280639663,9.095005035400405,-7.189994812011712,3,-0.10895808552109343,1.5103496900880802,68.41000366210939,2.275158987803298,67.25,1.5244479709201388,68.37000274658203,-0.10895808552109343
2976,2011-07-15,66.77999877929689,67.58999633789061,66.55000305175781,67.19999694824219,233846.0,-0.004620622678714326,-1.363648974354496,0.8399963378905966,44.8275811670043,45.17579290288796,4.010158074156777,3.968709844688732,6.259812622581691,7.230965295209629,12.596180241801786,1.0399932861327983,0.02376025530080028,-3.711501312255848,-8.660764464548691,1.2377618400369954,-6.18613288840227,-1.2368697361094263,6.551293140175758,22.29164613619126,-28.901469554045462,2.4746315761464186,7,2.979999542236314,3.3199996948242045,7.242500305175767,9.16500091552733,-5.2199974060058665,4,-0.07622042895523251,-3.640014648437557,67.08999633789061,1.5103496900880802,68.41000366210939,2.275158987803298,67.25,-0.07622042895523251
2977,2011-07-18,66.41999816894531,67.15000152587889,65.66000366210939,66.0,470855.0,-0.005390844817792728,-1.709109572889086,-1.0000000000000338,44.37421632361736,44.5698841918862,3.662657115140931,4.169978279841189,6.479698019433684,7.6539797218595425,13.707515824721225,1.4899978637695028,-0.3277773121265568,-3.8350017547607393,-9.094120842382964,1.424117332861485,-6.4645612985718515,-1.2054422109496272,6.606442037127337,27.436658045715458,-26.265116748614066,2.6295595438111126,7,3.31500244140625,3.6550025939941406,7.602500915527344,9.525001525878906,-5.119998931884766,0,-0.06895510603158672,-1.363648974354496,66.77999877929689,-3.640014648437557,67.08999633789061,1.5103496900880802,68.41000366210939,-0.06895510603158672
2978,2011-07-19,68.38999938964844,68.76000213623047,66.5,66.5,210912.0,0.029659760238057276,-1.3915374244124556,4.500018165304269,42.93125977484885,43.54699473864554,1.0997130740951775,1.9419785322569965,4.380557720803097,5.750305648451516,14.97246857109355,2.3400039672851562,-0.7468865576576462,-1.63800048828125,-6.802027966499907,3.5260269899374066,-4.220014227390578,0.9440132508280783,4.194454623786413,88.06442165469338,34.57757891490689,2.582013739109327,7,1.345001220703125,1.6850013732910156,5.5475006103515625,7.470001220703125,-5.899997711181641,1,-0.09650531558741426,-1.709109572889086,66.41999816894531,-1.363648974354496,66.77999877929689,-3.640014648437557,67.08999633789061,-0.09650531558741426
2979,2011-07-20,69.91000366210939,70.79000091552734,68.72000122070311,69.19000244140625,188809.0,0.02222553423053575,-1.4939700340104534,0.3809531498510526,38.54749615333805,42.21572425907727,-0.9462006802437912,0.16584857066384018,2.7509276741028117,4.26398737739575,15.699971693964354,2.4000015258789062,-0.9860357759875029,0.05000343322755896,-4.8834059029153565,4.983412769370474,-2.4167012348438988,2.5167081012990167,2.2589833302459397,82.84604825408746,33.23896350898772,2.4667046680714555,7,-0.32500076293946734,0.14999771118162641,3.967496871948228,5.5049972534179545,-7.050003051757827,2,-0.11200116465304222,-1.3915374244124556,68.38999938964844,-1.709109572889086,66.41999816894531,-1.363648974354496,66.77999877929689,-0.11200116465304222
2980,2011-07-21,70.9800033569336,71.4000015258789,68.69000244140625,70.81999969482422,199498.0,0.015305387480678112,4.4199981689453125,0.22222693171703034,40.860244273728924,41.445438285401025,-2.6052744666188374,-0.8666769339443476,1.5240919887889675,3.231363575299781,15.460485564848758,2.7099990844726562,-1.2379809718969739,1.0680030822753963,-3.8908153896432367,6.026821554194029,-1.411406153683913,3.5474123182347057,0.7984446356069839,92.68295600602376,46.38513246711891,2.4794092359593134,7,-2.450000762939453,-0.9200019836425781,2.8974971771240234,4.134998321533203,-9.370002746582031,3,-0.16370811773773952,-1.4939700340104534,69.91000366210939,-1.3915374244124556,68.38999938964844,-1.709109572889086,66.41999816894531,-0.16370811773773952
2981,2011-07-22,71.88999938964844,73.19999694824219,71.5,71.66999816894531,193935.0,0.012820456321180895,-5.071444141689374,1.3749761586877742,45.15504219821035,42.376560575796724,-3.6673482265980653,-1.5713424835334564,0.515858757104084,2.3832557056602184,14.346618276179978,2.2199935913085938,-1.5236693943500228,1.796499252319336,-3.173441373702971,6.766439878341643,-0.6884710606918247,4.281469565330497,-6.229995727539048,82.62601160397534,39.68056914249815,2.4849703130111553,7,-2.4599990844726562,-1.8299980163574219,1.8500003814697266,3.2250022888183594,-8.689998626708984,4,-0.16678255620483418,4.4199981689453125,70.9800033569336,-1.4939700340104534,69.91000366210939,-1.3915374244124556,68.38999938964844,-0.16678255620483418
2982,2011-07-25,69.47000122070311,70.81999969482422,68.23000335693361,70.81999969482422,531556.0,-0.03366251480722349,2.8370359486173617,-6.13632265224032,40.126292222228045,43.13544375541773,-1.2012281054417713,0.9833440812785739,2.759439265118644,4.8510594666735045,13.295540544848732,3.6599960327148295,-1.8965361105450143,-0.6769989013671989,-5.592924472708447,4.238926669974049,-3.1349616870378156,1.780963884303418,-3.659197692871061,44.32839661937937,4.912006506446573,2.457962785670623,7,-0.04000091552732954,0.5900001525879048,4.009998321533217,5.590000152587905,-5.950000762939439,0,-0.11386209455045737,-5.071444141689374,71.88999938964844,4.4199981689453125,70.9800033569336,-1.4939700340104534,69.91000366210939,-0.11386209455045737
2983,2011-07-26,69.04000091552734,70.56999969482422,68.40000152587889,70.31999969482422,334480.0,-0.006189726466387602,1.4382018619164527,0.9481483155973158,39.78373693407027,42.536580382906564,-0.5482704766630775,1.5594561739422659,3.077890339001584,5.338506215280773,11.825778942577445,2.1699981689453267,-2.059075635096704,-1.1489994049072294,-6.008918953953909,3.7109201441394504,-3.5789591794305693,1.2809603696161105,-3.0814135192870964,16.297758613013958,-20.981237236668658,2.429959774523343,7,0.3899993896484375,1.0200004577636719,4.142498016357422,6.0149993896484375,-3.779998779296875,1,-0.11210894518870207,2.8370359486173617,69.47000122070311,-5.071444141689374,71.88999938964844,4.4199981689453125,70.9800033569336,-0.11210894518870207
2984,2011-07-27,70.11000061035156,72.88999938964844,69.29000091552734,70.5,609877.0,0.01549825725137799,-2.546798659029751,0.30468731373530744,42.122548567464825,42.08093529050121,-1.5106243256599328,0.4777205071689252,1.9229164079479801,4.318866826130318,11.400024028332053,3.8499984741210938,-1.8101648498902136,-0.055999755859375,-4.912680148738772,4.800680637020022,-2.484339952299081,2.372340440580331,-4.006585023071281,37.82695528432178,1.6015432158553153,2.428340196439702,7,-0.6800003051757812,-0.049999237060546875,3.0424976348876953,4.944999694824219,-5.449996948242173,2,-0.10868633384036364,1.4382018619164527,69.04000091552734,2.8370359486173617,69.47000122070311,-5.071444141689374,71.88999938964844,-0.10868633384036364
2985,2011-07-28,71.04000091552734,71.47000122070312,69.16999816894531,69.30999755859375,476519.0,0.013264873728134896,-1.288557818223226,-4.435912985641066,51.925388056837576,42.869580500482684,-2.03544097630558,-0.655203863476487,0.898298513401528,3.412892292165054,11.992398093791119,2.3000030517578125,-1.340539588214213,0.9815006256103516,-3.6847962080595096,5.647797459280213,-1.351647791224579,3.314649042445282,-4.794653701027826,56.53925919558127,15.513796582111134,2.3331484168349292,7,-1.6100006103515625,-0.9799995422363281,1.9624977111816406,4.0149993896484375,-8.330001831054688,3,-0.11514639920827852,-2.546798659029751,70.11000061035156,1.4382018619164527,69.04000091552734,2.8370359486173617,69.47000122070311,-0.11514639920827852
2986,2011-07-29,72.2699966430664,72.69000244140625,69.5,69.5,348745.0,0.017314128824430064,-1.3032536515097681,1.6011510220281802,62.32614440864984,44.86423917659741,-2.687391880846434,-2.1057895459059495,-0.37367555404226493,2.175358855317185,12.369736229169465,3.19000244140625,-1.1802489135901908,2.282996368408206,-2.188104339785937,6.754097076602349,0.04744601431113438,4.518546722505278,-5.8855564338920345,86.69520870341108,40.190644519273484,2.235550354097069,7,-2.4199981689453125,-2.2099952697753906,0.282501220703125,2.335002899169922,-12.689994812011719,4,-0.14750237343116812,-1.288557818223226,71.04000091552734,-2.546798659029751,70.11000061035156,1.4382018619164527,69.04000091552734,-0.14750237343116812
2987,2011-08-01,67.51999664306639,73.80000305175781,67.40000152587889,72.73999786376953,390117.0,-0.06572575371021172,-1.3443265721328173,-1.8844792587634909,50.69407861059537,45.726774602791465,2.497713273877366,2.299808795330179,4.324062977548408,6.941857131170437,12.72143372968722,6.4000015258789205,-1.041094043462877,-2.173503494262704,-6.4713335381162125,2.124326549590805,-4.322418516189458,-0.02458847233594952,-0.9992452991106688,1.874923259038144,-46.11996016128376,2.148915021926752,8,3.0800056457519673,2.5400047302246236,4.082504272460952,6.035003662109389,-7.619995117187493,0,-0.06398098481793335,-1.3032536515097681,72.2699966430664,-1.288557818223226,71.04000091552734,-2.546798659029751,70.11000061035156,-0.06398098481793335
2988,2011-08-02,65.97000122070311,67.80999755859375,65.97000122070311,66.84999847412111,420697.0,-0.022956094482010747,-3.181822910796391,0.16858180989073804,43.85079916384275,46.31603049284755,4.099430772802421,3.4817283558809464,5.785622272177008,8.50158086085493,13.561908468140174,1.8399963378906392,-0.8721646879984348,-3.3764987945556726,-7.701438641308457,0.9484410521971114,-5.538968717932065,-1.2140288711792806,7.830001831054702,0.0,-47.79023306456518,2.162469923376389,8,3.915000915527358,4.090000152587905,5.364999771118178,7.439998626708999,-4.100002288818338,1,-0.037138103950353774,-1.3443265721328173,67.51999664306639,-1.3032536515097681,72.2699966430664,-1.288557818223226,71.04000091552734,-0.037138103950353774
2989,2011-08-03,65.77999877929689,67.26000213623047,64.58000183105469,65.05000305175781,363274.0,-0.002880133968325538,-2.209584722920188,-0.8295431885766693,46.499203215193944,46.942581486343656,4.069985465027102,3.3015033028312786,5.887993116857743,8.662623037621572,14.491122405451254,2.6800003051757812,-0.6520219179255236,-3.224001312255851,-7.539010618069781,1.0910079935580796,-5.381505965162816,-1.0664966593488856,8.020004272460923,13.015149559282694,-36.98848003461626,2.1575046529069666,8,3.410003662109361,3.7400016784667827,4.965000152587876,7.139999389648423,-2.340000152587912,2,-0.007905087453879411,-3.181822910796391,65.97000122070311,-1.3443265721328173,67.51999664306639,-1.3032536515097681,72.2699966430664,-0.007905087453879411
2990,2011-08-04,62.72000122070313,67.23999786376953,62.31999969482422,67.23999786376953,562429.0,-0.04651866244115588,1.176991957059305,-6.191812462113956,40.54054246225473,46.4298592934597,6.520817433408617,5.852720852418109,8.79817177502931,11.653058968373067,15.813175950677817,4.9199981689453125,-0.6211054120488484,-5.770499038696279,-10.511552047098583,-1.0294460302939754,-8.141025542897431,-3.3999725344951273,10.71120178222656,3.484332830245419,-47.9582085205802,2.370526504201152,8,5.3400001525878835,5.669998168945305,8.024997711181634,10.19999694824218,-1.569999694824233,3,0.030931160772456723,-2.209584722920188,65.77999877929689,-3.181822910796391,65.97000122070311,-1.3443265721328173,67.51999664306639,0.030931160772456723
2991,2011-08-05,62.790000915527344,64.05000305175781,60.22000122070313,60.25,531789.0,0.0011160665411642512,-1.9461569836877686,-0.5619475225548372,41.4265496561365,46.57433234167175,5.614677831911891,5.463482653945135,8.572531450176712,11.513677482102906,16.764463784886264,3.8300018310546804,-0.6480912454633057,-5.3199993133544865,-10.60597707887726,-0.03402154783172051,-7.962988196115873,-2.6770104305931,9.974529888916024,18.924884744471456,-34.08553044082267,2.6429888827613843,8,4.220001220703125,4.549999237060547,7.954998016357422,10.129997253417969,-3.6300010681152344,4,-0.0012741173735977274,1.176991957059305,62.72000122070313,-2.209584722920188,65.77999877929689,-3.181822910796391,65.97000122070311,-0.0012741173735977274
2992,2011-08-08,60.97999954223633,64.30000305175781,60.22000122070313,62.0,1223865.0,-0.028826267668415007,-2.2126035338554892,-0.401574838626349,32.36553276964392,45.75008743451327,6.809852282879447,7.053071278612904,10.191045175439768,13.24993349543493,16.801293173970524,4.08000183105468,-0.8650654145046275,-6.760500526428217,-12.929371711541066,-0.5916293413153682,-9.844936118984634,-3.6760649338717997,10.780968895507826,10.013157947641538,-36.97015676222232,3.0844355925564244,8,6.030002593994141,6.3600006103515625,9.952499389648438,11.939998626708984,-0.8800010681152344,0,-0.0229583096374405,-1.9461569836877686,62.790000915527344,1.176991957059305,62.72000122070313,-2.209584722920188,65.77999877929689,-0.0229583096374405
2993,2011-08-09,60.77999877929688,62.79999923706055,58.099998474121094,61.099998474121094,613057.0,-0.003279776392928979,1.5268813014266143,0.31372505020811836,26.815614966797128,44.04931703443908,6.386569892487394,7.107930137086434,10.135257847163025,13.373159530738512,16.4185717868676,4.700000762939453,-1.2820962650100824,-6.637001228332515,-13.548106824401621,0.27410436773659086,-10.092554026367061,-3.181448430297962,10.057692281083995,29.257633555996147,-12.644450729331393,3.4555527980345526,8,5.170001983642571,5.17499923706054,10.180000305175774,12.13999938964843,1.1399993896484304,1,-0.01447840195939143,-2.2126035338554892,60.97999954223633,-1.9461569836877686,62.790000915527344,1.176991957059305,62.72000122070313,-0.01447840195939143
2994,2011-08-10,57.36000061035156,62.0,57.0,61.68999862670898,562647.0,-0.056268480382238084,1.0202017088299824,13.531256705529211,19.101607054771378,40.40223025643172,8.725346927622098,10.179555007942184,13.265092024024014,16.660109622087106,16.237821573460998,5.0,-1.5350741224550575,-9.504499244689939,-17.724220201753198,-1.2847782876266791,-13.614359723221568,-5.394638766158309,12.203921191403339,3.5156316938824017,-30.642654709237608,4.109860478531631,8,8.040000915527344,8.044998168945312,13.599998474121094,15.55999755859375,6.36000061035157,2,0.07862619026400952,1.5268813014266143,60.77999877929688,-2.2126035338554892,60.97999954223633,-1.9461569836877686,62.790000915527344,0.07862619026400952
2995,2011-08-11,59.77999877929688,60.18999862670898,56.18999862670898,59.1500015258789,328556.0,0.04218964684788706,4.517252991255171,-0.14549596813625434,24.288732722895062,36.17585118023675,5.073701181138283,7.5720537350588515,10.58996311783823,14.131440888646345,16.106285995027296,4.0,-1.7336063704627662,-6.71900119781494,-15.525644784754185,2.087642389124312,-11.12232299128457,-2.3156794043453175,8.27625240624743,44.266315583006445,15.568059465285245,4.403321793469625,8,5.215002059936516,5.219999313354485,11.180000305175774,13.13999938964843,4.959999084472649,3,0.06122448849362705,1.0202017088299824,57.36000061035156,1.5268813014266143,60.77999877929688,-2.2126035338554892,60.97999954223633,0.06122448849362705
2996,2011-08-12,61.68999862670898,61.97000122070313,57.849998474121094,59.79999923706055,198942.0,0.031950483212013214,2.3632612642350086,3.000012110202767,33.11630609979311,34.222765345703166,1.6819805918521809,5.5454921266603705,8.430805634097162,12.09738595782509,15.518576825873415,4.120002746582038,-2.0574924012622517,-4.554501342773442,-13.617412947698163,4.508410262151287,-9.085957145235803,-0.02304554031108097,4.704977200598385,67.81747224468229,39.39867703779903,4.5314558024623635,8,0.3099994659423899,3.305002212524421,9.210000991821296,11.229999542236335,1.7800025939941548,4,-0.008753397841644417,4.517252991255171,59.77999877929688,1.0202017088299824,57.36000061035156,1.5268813014266143,60.77999877929688,-0.008753397841644417
2997,2011-08-15,61.84000015258789,62.47999954223633,60.31000137329102,62.209999084472656,137994.0,0.002431537189465427,3.7692275446340457,-0.1957666938472352,34.1827686567852,33.14853973380789,0.7169339462809319,5.306861238451376,8.05758903826603,11.802823648703765,14.548332188182503,2.1699981689453054,-2.7302106485168736,-4.17549991607666,-13.448752250003693,5.097752417850366,-8.81212608304017,0.4611262508868563,3.126278866635701,85.4765658724864,53.23087953905762,4.636626166963514,8,-0.11499977111816406,3.155000686645508,9.059999465942383,11.079998016357422,1.25,0,-0.04333765036486059,2.3632612642350086,61.68999862670898,4.517252991255171,59.77999877929688,1.0202017088299824,57.36000061035156,-0.04333765036486059
2998,2011-08-16,61.790000915527344,62.25,60.66999816894531,61.83000183105469,225272.0,-0.0008085258236930626,2.590924460088605,0.10811089460064129,30.864757515693952,31.411379100530105,0.12476578390711524,5.098453224250903,7.899177352342733,11.720554796795014,14.396703581895686,1.5800018310546875,-3.7897255684585716,-3.8954992294311523,-13.282010706362016,5.491012247499711,-8.588754967896591,0.7977565090342793,1.9475988487441995,89.03023010687217,55.11566198865159,4.6932557384654325,8,-0.07500267028808594,3.2049999237060547,9.229997634887695,11.129997253417969,0.6699981689453125,1,-0.027350743103510267,3.7692275446340457,61.84000015258789,2.3632612642350086,61.68999862670898,4.517252991255171,59.77999877929688,-0.027350743103510267
2999,2011-08-17,62.08000183105469,62.29999923706055,60.70000076293945,61.63999938964844,134162.0,0.004693330817777452,2.6363715179941565,-10.999809269502194,28.767765468694492,30.103292767912304,-0.8328580174032254,4.4182997120460925,7.450451894336794,11.277233400897131,15.19010781994275,1.5999984741210938,-4.34343617822347,-3.21399822235108,-12.511355863921963,6.0833594192198035,-7.862677043136529,1.4346805984343618,0.6009337739580971,93.64073683687047,60.00259260917473,4.648678820785443,8,-1.835000991821289,2.914999008178711,8.012496948242188,10.374996185302734,-2.4800033569335938,2,-0.0025773785017727535,2.590924460088605,61.790000915527344,3.7692275446340457,61.84000015258789,2.3632612642350086,61.68999862670898,-0.0025773785017727535
3000,2011-08-18,59.36000061035156,61.66999816894531,58.5,61.18000030517578,349062.0,-0.04381445136076789,1.2642881082067896,-4.136339991677071,21.425413622000747,27.880944319674995,1.5202780633741213,6.5594294543004,9.940420602209073,13.816481545366017,16.492320094966654,3.5800018310546875,-4.731867738843995,-5.352999305725092,-14.606443312414825,3.900444700964634,-9.979721309069959,-0.7262773023802254,2.9399986267089844,32.61342954387601,5.451737614822001,4.626722003344863,8,0.8850002288818359,5.635000228881836,10.732498168945312,12.669998168945312,0.18000030517578125,3,0.07345014429786323,2.6363715179941565,62.08000183105469,2.590924460088605,61.790000915527344,3.7692275446340457,61.84000015258789,0.07345014429786323
3001,2011-08-19,59.9000015258789,60.86000061035156,57.5,59.0,441161.0,0.009097050370197701,1.382979414159833,-0.4945064158188357,29.270956866518347,27.537102552661043,0.5891777395112214,5.349376673844809,9.20544672702443,13.082821839037543,18.168469061737916,3.3600006103515625,-5.214099618386548,-4.21349849700929,-13.053505677885305,4.626508683866724,-8.633502087447305,0.20650509342871715,2.3999977111816477,48.19280615437867,17.095865539180004,4.420003590438008,8,-0.4050025939941335,5.094999313354499,10.192497253417976,11.949996948242195,1.7199974060058736,4,0.08080127236390111,1.2642881082067896,59.36000061035156,2.6363715179941565,62.08000183105469,2.590924460088605,61.790000915527344,0.08080127236390111
3002,2011-08-22,61.56000137329102,62.5099983215332,59.34000015258789,60.06999969482422,287079.0,0.02771285150460212,-1.1491507451588918,1.655554613656614,38.07463643297577,28.788104937792006,-1.0950532683109913,3.2321069675445457,7.367677539710719,11.297365464938501,18.995554310565737,3.1699981689453125,-5.290499337636277,-2.157998657226557,-10.691425789358952,6.375428474905831,-6.424712223292751,2.1087149088396373,-5.3700027465820455,81.03797871230715,44.106962532044925,4.266713566066194,8,-2.210002899169929,3.4349994659423757,8.369997024536126,10.289997100830071,2.2199974060058594,0,0.031026637504930177,1.382979414159833,59.9000015258789,1.2642881082067896,59.36000061035156,2.6363715179941565,62.08000183105469,0.031026637504930177
3003,2011-08-23,61.29999923706055,63.29999923706055,60.15999984741211,62.75,246192.0,-0.004223556374761239,1.4627453561656747,-0.9731537782101619,37.931036608964554,30.8802637771468,-0.8420863822926208,3.038291044215839,7.370688547335249,11.420662945974698,19.743992508942473,3.1399993896484375,-5.421080693181459,-2.031000709533693,-10.244208321412884,6.182206902345506,-6.137604515473299,2.0756030964059065,-4.983600616455085,65.51723684340337,24.50512482899026,4.106603805939599,8,-1.5550003051757812,3.6950016021728516,8.605001449584961,10.525001525878906,3.1100044250488423,1,0.029200667827172788,-1.1491507451588918,61.56000137329102,1.382979414159833,59.9000015258789,1.2642881082067896,59.36000061035156,0.029200667827172788
3004,2011-08-24,62.4900016784668,63.459999084472656,60.81999969482422,61.7400016784668,106473.0,0.01941276437548156,-1.0386064446192231,-0.5172411071561053,49.310966279140175,33.660511950062926,-1.3721701533948618,1.3155984646863104,5.970265066037115,10.094058908946295,21.412257111682997,2.6399993896484375,-5.15644029576216,-0.45999832153320597,-8.030980465452956,7.110983822386544,-4.245489393493074,3.325492750426669,-5.894259033203134,83.72487323810243,36.39742359494896,3.785491071959873,8,-2.0100021362304688,2.5049991607666016,7.414999008178711,9.334999084472656,1.9999961853027344,2,-0.00048011830994199034,1.4627453561656747,61.29999923706055,-1.1491507451588918,61.56000137329102,1.382979414159833,59.9000015258789,-0.00048011830994199034
3005,2011-08-25,62.86000061035156,63.9000015258789,62.5,63.4900016784668,218256.0,0.005920930099962973,-1.0740728182087802,-0.8400014241536459,50.20600256678076,35.559367113061555,-1.4073198702260896,0.31763846079746116,5.423656003698028,9.603391965177792,23.055657048218016,1.4099998474121023,-4.744869911849051,0.31900062561035014,-6.226118492587432,6.864119743808139,-2.9535589334885373,3.5915601847092447,-5.852402578735358,83.74998956918974,31.473641043718587,3.272559559098894,8,-2.1599998474121094,2.135000228881836,6.962501525878906,8.96500015258789,0.7900009155273366,3,-0.05186131251315362,-1.0386064446192231,62.4900016784668,1.4627453561656747,61.29999923706055,-1.1491507451588918,61.56000137329102,-0.05186131251315362
3006,2011-08-26,61.61000061035156,62.9900016784668,60.47999954223633,62.9900016784668,142506.0,-0.019885459558747653,2.6376814398536044,2.190474172121271,51.917227358918346,37.52986252440968,-0.18982285365969886,0.767416384844573,6.4498652675472385,10.700918196268546,24.676394547836473,2.5100021362304688,-3.7864542796480833,-0.3979995727539034,-5.07751559306557,4.281516447557763,-2.7377575829097367,1.9417584374019299,-4.0510102991943455,49.78069680109296,-7.5177301645921375,2.339758010155832,8,-0.9099998474121094,3.385000228881836,7.685001373291016,10.21500015258789,0.8999977111816406,4,-0.03359843652519656,-1.0740728182087802,62.86000061035156,-1.0386064446192231,62.4900016784668,1.4627453561656747,61.29999923706055,-0.03359843652519656
3007,2011-08-29,63.20000076293945,63.79999923706055,62.29999923706055,62.61999893188477,80027.0,0.02580750100367224,-1.4590139330114815,-0.4202908566200098,56.790127685299076,40.41045920992136,-1.750726854345288,-1.2256615270241298,4.703773508516321,8.976041658518682,26.25121809989367,2.1899986267089844,-3.0087267552771024,1.4080003738403306,-2.5422301474321927,5.358230895112854,-0.5671148867959346,3.383115634476596,-5.1337295546045,81.28341046022175,19.59373853211514,1.9751152606362632,8,-2.5,1.7950000762939453,6.545000076293945,8.625,-3.8300018310546804,0,-0.025000028670588148,2.6376814398536044,61.61000061035156,-1.0740728182087802,62.86000061035156,-1.0386064446192231,62.4900016784668,-0.025000028670588148
3008,2011-08-30,63.52000045776367,64.25,63.29999923706055,63.95000076293945,211834.0,0.005063286249386678,-1.1839029052993433,-0.7413774959880125,70.9239053675519,45.094474754238846,-2.0109967836857408,-1.832577404500121,4.170798900669425,8.497227351391729,27.364624190043813,1.0499992370605469,-2.6009490928631465,1.8505001068115234,-1.6843100545369225,5.385310268159969,0.08309502613730047,3.6179051874857464,-4.987030824025204,80.63661926796271,11.10962084529784,1.7674050806742216,8,-2.645000457763672,1.4750003814697266,6.225000381469727,8.305000305175781,-1.25,1,0.004093172538720102,-1.4590139330114815,63.20000076293945,2.6376814398536044,61.61000061035156,-1.0740728182087802,62.86000061035156,0.004093172538720102
3009,2011-08-31,65.26000213623047,65.26000213623047,63.70000076293945,63.97999954223633,315033.0,0.0273929733300895,1.4374972060379383,-2.976748105959795,69.51566959307743,50.43783652880292,-3.6347062141681263,-3.808813199419191,2.2226894242459423,6.62128722640108,27.947943199886115,1.7400016784667969,-2.176179123363198,3.616501617431638,0.20344064892935876,7.029562585933924,1.9099711331804983,5.323032101682777,-6.155329465865847,100.0,26.150881639826565,1.7065304842511415,8,-3.8800010681152344,-0.2650012969970703,4.48499870300293,5.979999542236328,-0.5999984741210795,2,-0.013024799973906043,-1.1839029052993433,63.52000045776367,-1.4590139330114815,63.20000076293945,2.6376814398536044,61.61000061035156,-0.013024799973906043
3010,2011-09-01,64.66000366210939,65.75,63.599998474121094,65.40000152587889,205515.0,-0.009193969575247318,1.9861239887042168,-0.5781221594718817,61.665370629244975,54.03721583577255,-2.4628331651804913,-3.22117382393386,2.710669424076954,7.084629710961181,27.856150247513767,2.1500015258789062,-1.6670480228421027,2.9195030212402457,-0.7248130017614898,6.563819044241974,1.097345009739378,4.7416610327411135,-4.816691455840868,79.31695933185647,4.510524633779539,1.8221580115008655,9,-2.115003585815444,0.3349971771240092,5.084997177124009,6.519996643066392,0.31999969482421875,3,-0.0026292265498196743,1.4374972060379383,65.26000213623047,-1.1839029052993433,63.52000045776367,-1.4590139330114815,63.20000076293945,-0.0026292265498196743
3011,2011-09-02,62.709999084472656,64.47000122070311,62.099998474121094,63.849998474121094,172737.0,-0.03015781730893141,-1.0084763844437858,1.540544162980893,52.99380013678292,55.69490069175112,-0.0808106268057287,-1.3465061611821412,4.577846442868264,8.889562835505188,27.42377710334946,2.5600051879882955,-1.162979624330859,0.9734985351562528,-2.6661397623630165,4.613136832675515,-0.8463206136033818,2.7933176839158875,-2.039750587081727,16.712338502507247,-54.400343882216035,1.8198191487596318,9,0.24500083923339844,2.285001754760742,7.035001754760742,8.170001983642578,3.7399978637695312,4,0.014989673977510831,1.9861239887042168,64.66000366210939,1.4374972060379383,65.26000213623047,-1.1839029052993433,63.52000045776367,0.014989673977510831
3012,2011-09-05,59.58000183105469,62.13999938964844,59.18999862670898,62.13999938964844,215304.0,-0.04991225162037949,1.304690293970394,2.2456130957958,43.725161696731504,56.338692368169674,3.0606469335258595,1.7636524048682745,7.582424281776994,11.87716909302695,27.37490014032043,3.520000457763679,-0.2510228356101294,-2.086498832702638,-5.8394846256059765,1.6664869602007073,-3.962991729154311,-0.21000593625096542,6.1699981689453125,5.945169553372415,-60.302685495835625,1.8764928964516718,9,2.8899974822998047,5.414999008178711,10.374998092651367,11.299999237060547,6.540000915527344,0,0.04917751595219522,-1.0084763844437858,62.709999084472656,1.9861239887042168,64.66000366210939,1.4374972060379383,65.26000213623047,0.04917751595219522
3013,2011-09-06,59.9000015258789,60.88999938964844,58.91999816894531,59.36999893188477,281716.0,0.005370924555047951,-1.7552385245967237,-0.20703246072049608,43.82086327170277,55.72868092289885,2.817459140576453,1.4486165544506946,7.144585452013963,11.428605949860916,26.858086154677096,1.970001220703125,0.3429930633791116,-1.7224992752075252,-5.5393373182646926,2.0943387678496492,-3.6309182967361124,0.185919746321062,5.718798446655278,14.348507967855914,-46.43355947920958,1.9084190215285857,9,2.434997558593757,2.099996566772468,10.430000305175788,10.979999542236335,8.72999572753907,1,-0.008848123213571979,1.304690293970394,59.58000183105469,-1.0084763844437858,62.709999084472656,1.9861239887042168,64.66000366210939,-0.008848123213571979
3014,2011-09-07,61.86999893188477,62.0,60.72000122070313,61.11000061035156,174059.0,0.0328881027683241,1.5098004016649884,1.4339520789998863,57.430425829899775,56.531394618800974,0.8384360083685323,-0.1751595641214152,5.00080690380414,9.37755852416148,25.89395001354956,2.099998474121101,0.6881356518049344,0.02199821472168395,-3.224847810468141,3.268844239911509,-1.6014247978732286,1.6454212273165965,3.480848968505846,43.19180046960429,-20.279584670580768,1.6234230125949132,9,0.4650001525878835,-0.14499855041504617,8.10250282287597,9.010002136230462,6.0400047302246165,2,0.006465193676813863,-1.7552385245967237,59.9000015258789,1.304690293970394,59.58000183105469,-1.0084763844437858,62.709999084472656,0.006465193676813863
3015,2011-09-08,63.43999862670898,63.9000015258789,61.93000030517578,62.20000076293945,200722.0,0.025375783448011502,-1.2134860356267172,1.6315797398972796,59.877222960302674,57.41583857451033,-0.7159261814137139,-1.5356350715814102,3.1872231678804397,7.7239577794661685,24.419365985795743,2.0300025939941264,1.118253685634734,1.4089979171752844,-1.758687230106112,4.576683064456681,-0.17484465646541025,2.992840490815979,1.6536152844238288,81.44140490755386,15.374894561127334,1.5838425736406978,9,-1.104999542236321,-1.7250003814697195,5.915002822875984,6.900001525878913,5.960002899169915,3,0.019230849019703067,1.5098004016649884,61.86999893188477,-1.7552385245967237,59.9000015258789,1.304690293970394,59.58000183105469,0.019230849019703067
3016,2011-09-09,61.1500015258789,63.5,60.91999816894531,62.86000061035156,132531.0,-0.03609705470368596,-1.3778755181470113,-1.379033895489434,48.89487907203523,56.53858872859213,1.6784667621347893,0.7503008498044323,5.185562923293311,9.893994547650728,23.77554250824315,2.5800018310546875,1.1547789592317699,-0.8539993286132912,-4.043055812116428,2.3350571548898387,-2.4485275703648597,0.7405289131382773,3.696667755566402,44.77915368929993,-18.59243836667426,1.5945282417515652,9,1.184997558593757,-0.18000221252440696,7.074998855590827,8.059997558593757,6.999999999999993,4,0.06263289837260011,-1.2134860356267172,63.43999862670898,1.5098004016649884,61.86999893188477,-1.7552385245967237,59.9000015258789,0.06263289837260011
3017,2011-09-12,59.15999984741211,59.959999084472656,58.099998474121094,59.65999984741211,260907.0,-0.03254295386443473,2.381823982688186,0.2923978173673655,44.723867064940144,53.62747336163527,3.3918133366289496,2.6659117482416974,6.864763597155303,11.725858439987448,23.59454794572804,3.0500030517578054,1.090329612293516,-2.710000991821289,-6.14389432852677,0.7238923448841916,-4.426947660174029,-0.9930543234685487,5.449602589533185,18.275876130267918,-42.97266043479101,1.7169466683527417,9,2.7649993896484375,1.8099994659423828,8.01500129699707,9.0,10.479999542236328,0,0.12322510344206794,-1.3778755181470113,61.1500015258789,-1.2134860356267172,63.43999862670898,1.5098004016649884,61.86999893188477,0.12322510344206794
3018,2011-09-13,60.099998474121094,60.599998474121094,58.04999923706055,60.0,196370.0,0.015889091094209995,3.636368680598423,-0.1999969482421875,44.03393957769405,50.79617002659267,2.1407975642804544,1.6788881163148943,5.633952852967013,10.625515154608195,23.307363259720564,2.549999237060547,1.101628933011419,-1.685502243041995,-5.209671853318895,1.8386673672349048,-3.447587048180445,0.07658256209645486,4.11902772505475,35.04270829054031,-22.397632866043132,1.7620848051384501,9,1.8000011444091797,0.8700008392333984,7.075002670288086,8.060001373291016,8.900001525878906,1,0.10016646298340826,2.381823982688186,59.15999984741211,-1.3778755181470113,61.1500015258789,-1.2134860356267172,63.43999862670898,0.10016646298340826
3019,2011-09-14,61.91999816894531,61.91999816894531,59.4000015258789,59.4000015258789,154454.0,0.030282857587889955,1.0000000000000056,25.200350957503694,47.8119119451195,49.256896839467615,-0.22663949195776922,-0.1620201220973314,3.5473205047549357,8.65332775374408,22.83531152291614,2.5199966430664134,0.9202979305498502,0.14249763488769673,-3.379582879131334,3.6645781489067204,-1.618542622121815,1.9035378918972086,1.8055058732613105,66.15380201272487,11.544034375633998,1.761040257009513,9,-0.6599979400634837,-0.9499988555908203,4.032501220703125,5.180000305175781,4.5800018310546875,2,0.10836562149379891,3.636368680598423,60.099998474121094,2.381823982688186,59.15999984741211,-1.3778755181470113,61.1500015258789,0.10836562149379891
3020,2011-09-15,63.72000122070313,63.84000015258789,62.040000915527344,62.25,238516.0,0.029069817586987234,1.1052633927177167,0.5833345948089784,54.78892584491308,49.45635525148208,-2.4294912599270546,-1.706108042515801,1.4844979333487842,6.690579067118158,21.509659789944834,1.9200019836425781,0.5091229163733502,1.7245006561279368,-1.7060897708743923,5.155091083130266,0.009205442626772253,3.4397958696291013,-5.670001983642585,97.92747991519394,40.94269065988342,1.7152952135011656,9,-2.7450008392334055,-2.75000190734864,1.6824989318847585,2.8299980163574148,4.44999694824218,3,0.06575647145538488,1.0000000000000056,61.91999816894531,3.636368680598423,60.099998474121094,2.381823982688186,59.15999984741211,0.06575647145538488
3021,2011-09-16,64.73999786376953,65.73000335693361,63.29999923706055,64.16999816894531,282279.0,0.016007479967451665,-1.1039018944698513,0.38775457244285555,53.58806486551057,50.552233381346426,-3.4992318478424167,-2.4716346396620565,0.29161154917336773,5.507804595700847,19.721106734702822,2.430004119873061,0.005239633501645358,2.502497482299802,-0.9880125602466165,5.993007524846227,0.7572424610265927,4.247752503573011,-6.57419860839844,87.10931038953088,31.826752656710383,1.745255021273212,9,-2.849996566772454,-3.1149978637695312,0.25750160217285156,1.4050006866455078,4.450004577636719,4,0.07198028754828312,1.1052633927177167,63.72000122070313,1.0000000000000056,61.91999816894531,3.636368680598423,60.099998474121094,0.07198028754828312
3022,2011-09-19,63.47000122070313,64.90000152587889,62.9000015258789,63.2599983215332,183096.0,-0.019616878050240483,-3.3010914997558594,0.3684263361486385,49.88844432301869,51.22640905371485,-1.8097216053693046,-1.1080174350259568,1.4358393077221407,6.61939835750254,18.588998103185833,1.999999999999993,-0.3625576255408589,1.1370008468627972,-2.379876809542388,4.65387850326799,-0.6214379813398025,2.89543967506539,-5.001633801269541,70.57290463708983,17.73335396652414,1.758438828202596,9,-1.5799999237060547,-1.845001220703132,0.027498245239250707,2.5549983978271413,5.269996643066399,0,0.07373562651908694,-1.1039018944698513,64.73999786376953,1.1052633927177167,63.72000122070313,1.0000000000000056,61.91999816894531,0.07373562651908694
3023,2011-09-20,63.09000015258789,64.90000152587889,62.599998474121094,62.97999954223633,326702.0,-0.005987097223992044,-4.287346645269319,0.5238051988156259,44.8455989339865,49.82809495416894,-1.0388822575079004,-0.618762411183468,1.719169323933528,6.841170506524406,17.785531504747677,2.3000030517577983,-0.48363050276660857,0.6674997329711942,-2.8297409023277993,4.164740368270181,-1.0811205846783025,2.416120050620691,-4.331167295654296,58.293800305175616,10.947992064130048,1.748620317649494,9,-1.1999988555908132,-1.4650001525878906,0.2700004577636719,2.934999465942383,5.020000457763672,1,0.10381992742461388,-3.3010914997558594,63.47000122070313,-1.1039018944698513,64.73999786376953,1.1052633927177167,63.72000122070313,0.10381992742461388
3024,2011-09-21,62.459999084472656,63.45000076293945,61.959999084472656,62.66999816894531,220657.0,-0.009985751570637635,-1.462814555130299,-1.9090719933416562,44.781771388097745,48.15082255725727,-0.3535700577609191,0.009355343602450716,2.2057894184824107,7.32795108410815,17.08946357910292,1.4900016784667969,-0.18534558907974485,0.038998794555666905,-3.4581456650156213,3.536143254126948,-1.70957343522997,1.787571024341311,-3.4223194075390637,13.26258443929068,-28.79820445965697,1.7485722297856412,9,-0.5699977874755788,-0.8349990844726562,0.8950004577636719,3.289999008178711,8.779998779296875,2,0.10470702868058734,-4.287346645269319,63.09000015258789,-3.3010914997558594,63.47000122070313,-1.1039018944698513,64.73999786376953,0.10470702868058734
3025,2011-09-22,59.599998474121094,61.59000015258789,59.4000015258789,60.68999862670898,316689.0,-0.04578931559834987,-1.9396072126228396,5.190499545867359,42.928599382709194,47.4879025917766,2.12825208759984,2.7537905492279293,4.928773685194855,10.031117219345944,16.847473866069386,3.059997558593757,0.041137336640971967,-2.658001708984372,-6.366499526011296,1.0504961080425588,-4.512250617497841,-0.8037528004709102,-0.2946258499874972,3.1595085369646885,-40.36826366689521,1.8542489085134652,9,2.2900028228759837,2.0250015258789062,3.0200023651123047,5.739999771118164,11.180000305175781,3,0.11577184064652202,-1.462814555130299,62.459999084472656,-4.287346645269319,63.09000015258789,-3.3010914997558594,63.47000122070313,0.11577184064652202
3026,2011-09-23,59.540000915527344,60.29999923706055,57.59000015258789,60.29999923706055,284188.0,-0.0010066704719766673,6.131592288271285,0.697246068937524,49.89428928242928,48.0623939492754,2.1633537679623203,2.794007759642845,4.858226419920101,9.938885794832075,16.173227163174257,2.7099990844726562,-0.16956253054060966,-2.614499282836917,-6.509973388572874,1.280974822899033,-4.562236335704895,-0.6667622299689384,6.190002441406264,26.675792019195647,-20.713408118486377,1.9477370528679763,9,2.1200008392334055,2.0849990844726562,3.0799999237060547,5.799997329711914,9.089996337890625,4,0.14494452671678348,-1.9396072126228396,59.599998474121094,-1.462814555130299,62.459999084472656,-4.287346645269319,63.09000015258789,0.14494452671678348
3027,2011-09-26,61.61999893188477,61.9900016784668,58.34000015258789,58.34000015258789,338523.0,0.0349344639632847,-1.2256115148075437,-4.31579739897305,54.15860331830884,49.187356587121485,0.5241203054110954,0.6214319190329078,2.6807674581711964,7.725032292422988,15.611430473304061,3.6500015258789062,-0.5315503914767916,-0.45550117492675213,-4.325703476159411,3.414701126305907,-2.390602325543078,1.479599975689581,3.9472043609619263,55.12993190427481,3.41419252437764,1.9351011506163303,9,0.04000282287597656,0.05000114440917258,0.6250009536743093,3.719999313354485,4.280002593994119,0,0.12284978319927298,6.131592288271285,59.540000915527344,-1.9396072126228396,59.599998474121094,-1.462814555130299,62.459999084472656,0.12284978319927298
3028,2011-09-27,63.77999877929688,64.5,62.349998474121094,62.9000015258789,220880.0,0.0350535521722386,-1.1717150310377116,0.2682919454032918,54.575947875896354,49.93891613498558,-1.1834251988325306,-1.600130299265082,0.38288787482655806,5.43790754321531,14.923902721643376,2.8800010681152273,-0.432380210848045,1.6914987564086985,-2.200816676891556,5.583814189708946,-0.25465896024142154,3.6376564730588257,1.627660450744635,89.58030048332391,35.26673439213738,1.9461577166501245,9,-2.119997024536133,-2.109998703002937,-1.607499122619636,1.5599994659423757,3.5200042724609304,1,0.07776731231425926,-1.2256115148075437,61.61999893188477,6.131592288271285,59.540000915527344,-1.9396072126228396,59.599998474121094,0.07776731231425926
3029,2011-09-28,64.41000366210939,65.05000305175781,62.34000015258789,62.72000122070313,175767.0,0.009877781355759563,-1.212243131222201,1.9204633137684763,52.433530371828795,49.67720552686511,-1.5903171924582225,-2.4212170527419232,-0.4295205914131728,4.685386000231105,14.607979594761222,2.710002899169922,-0.03466196636647112,2.364003562927259,-1.3989151229962147,6.1269222488507324,0.48254421996552566,4.245462905888992,0.8413023863830489,91.42092304388197,38.86422820097631,1.8814593429617357,9,-2.75000190734864,-2.740003585815444,-2.040003776550307,0.9299945831298686,4.709999084472642,2,0.05744444554998185,-1.1717150310377116,63.77999877929688,-1.2256115148075437,61.61999893188477,6.131592288271285,59.540000915527344,0.05744444554998185
3030,2011-09-29,64.48999786376953,65.55999755859375,63.84000015258789,64.26999664306639,217511.0,0.001241953068032542,-2.1851974822862874,0.13017804904475488,59.42437230769896,50.3256841315527,-1.7317086760764866,-2.6504928441131312,-0.7292441693808271,4.453674982212817,14.552715217075024,1.7199974060058594,0.3492661830529329,2.452498054504396,-1.2862481826544752,6.19124429166326,0.583124935924964,4.321871173083828,-6.899997711181641,86.57465441559728,31.66954614198866,1.869373118579433,9,-2.914999008178711,-2.819997787475586,-1.752497673034668,0.8500003814697266,3.5900039672851562,3,0.10466739376017475,-1.212243131222201,64.41000366210939,-1.1717150310377116,63.77999877929688,-1.2256115148075437,61.61999893188477,0.10466739376017475
3031,2011-09-30,63.6500015258789,64.73999786376953,62.54999923706055,64.58000183105469,195965.0,-0.013025218882237621,2.504019189570249,-4.227250658898358,63.54859644595198,51.84347881187862,-1.1874626311008782,-1.8303037165817742,-0.15260476268313283,5.160917414929436,14.003258492025985,2.1899986267089844,0.5127131450269147,1.5655015945434485,-2.2320124830248815,5.363015672111771,-0.33325544424071296,3.46425863332761,-5.9006014251708905,73.54575181528395,13.428665237183687,1.898757038784162,9,-2.075002670288079,-1.9800014495849538,-0.8025007247924734,1.6749973297119212,5.449996948242209,4,0.1120188072661561,-2.1851974822862874,64.48999786376953,-1.212243131222201,64.41000366210939,-1.1717150310377116,63.77999877929688,0.1120188072661561
3032,2011-10-03,62.5099983215332,63.0,61.599998474121094,62.0099983215332,316611.0,-0.01791049767504238,-1.121214923561541,-0.5376342321796229,57.18545282659634,53.214573688835266,-0.22122027796410748,-0.48437165116599346,0.783380434245359,6.136398889729946,12.673465339265752,2.0500030517578054,0.3253556190929814,0.27899856567383097,-3.3332490719395196,3.8912462032871815,-1.5271252531328514,2.0851223844805062,-4.6043862716674795,22.97979943935497,-38.643903016408835,1.8061238188066755,10,-0.9349994659423828,-0.8399982452392578,0.33750247955322266,2.815000534057617,6.200000762939453,0,0.09790432084808698,2.504019189570249,63.6500015258789,-2.1851974822862874,64.48999786376953,-1.212243131222201,64.41000366210939,0.09790432084808698
3033,2011-10-04,59.36999893188477,61.9900016784668,59.1500015258789,61.54999923706055,458790.0,-0.05023195447066231,-1.1679430881051047,-4.360000610351548,42.95190632668543,53.01125534867834,2.6100821476898446,2.7551430141057622,3.692530655785802,9.128352429068023,11.452234329162856,3.359996795654304,-0.00389889388247866,-2.834500694274894,-6.525665381598408,0.8566639930486275,-4.680083037936647,-0.9889183506131332,-1.3112991718444889,3.432098941763264,-55.238412431034654,1.8455823436617598,10,2.2049999237060476,2.3000011444091726,3.477501869201653,5.954999923706048,7.979999542236335,1,0.10998825520421507,-1.121214923561541,62.5099983215332,2.504019189570249,63.6500015258789,-2.1851974822862874,64.48999786376953,0.10998825520421507
3034,2011-10-05,62.27000045776367,62.66999816894531,60.08000183105469,60.9000015258789,260229.0,0.048846245208898686,1.3870996095638402,-0.6284397890367769,46.22198685986256,53.377187290584274,-0.3572764029120421,-0.1194807327501266,0.5561240573977955,6.103808709523236,10.603249687985294,3.2999992370605398,-0.09368835713921442,0.045500755310058594,-3.642365812116296,3.733367322736406,-1.7984325284031115,1.8894340390232358,-4.061274741752321,48.67396041996218,-4.822990943314309,1.843933283713174,10,-0.6950016021728516,-0.6000003814697266,0.6649999618530273,3.0549983978271484,5.119998931884766,2,0.08077730138135908,-1.1679430881051047,59.36999893188477,-1.121214923561541,62.5099983215332,2.504019189570249,63.6500015258789,0.08077730138135908
3035,2011-10-06,64.66000366210939,64.66000366210939,62.52000045776367,62.77000045776367,208200.0,0.03838129415089386,1.264549816026947,1.3795654583070003,49.805461548737625,53.36731754239631,-2.18367211056475,-2.5438208910053106,-2.0773676103482472,3.5926357111069507,10.290812850170134,2.3900032043457173,0.02985510454292495,2.374503707885758,-1.4363265768141247,6.18533399258564,0.469088565535813,4.2799188502356955,-6.304252509246389,98.56897577699796,47.28624805361579,1.9054151423499408,10,-2.710004806518569,-2.990003585815444,-1.4725027084350728,0.6649951934814311,5.589996337890611,3,0.06897616504600035,1.3870996095638402,62.27000045776367,-1.1679430881051047,59.36999893188477,-1.121214923561541,62.5099983215332,0.06897616504600035
3036,2011-10-07,64.98000335693361,65.26999664306639,64.23999786376953,64.91999816894531,195563.0,0.004948958810711224,2.218787625916532,0.031748722885931877,53.8500818185426,53.333037375755616,-1.8448638079060942,-2.700637537747909,-2.6818100540309473,3.1720558010484154,9.569788071195934,1.0299987792968608,0.21845211898925498,2.5030033111572436,-1.4498524622213722,6.455859084535859,0.5265754244679357,4.4794311978465515,-6.480167275955992,95.26154383165499,44.50137713481827,1.9764278866893075,10,-2.62500381469728,-3.3200016021728587,-1.210002899169936,0.34499549865721235,3.1800003051757812,4,0.047706960818282296,1.264549816026947,64.66000366210939,1.3870996095638402,62.27000045776367,-1.1679430881051047,59.36999893188477,0.047706960818282296
3037,2011-10-10,66.44999694824219,66.87999725341797,65.08000183105469,65.08000183105469,237366.0,0.022622245542739394,-1.6277399091152098,22.831277813090587,58.115936981180276,53.72636949856495,-2.858246205601553,-3.7908383575012934,-4.271899408316088,1.6316821472653942,8.115920908121566,1.8999938964843608,0.7445049884308403,3.608497047424315,-0.40054766931643826,7.617541764165075,1.603974689053942,5.613019405794695,-7.808957637712247,94.43725041601444,42.78641688322329,2.004522358370379,10,-3.43499755859375,-4.214998245239258,-2.474996566772461,-1.1249980926513672,0.7700042724609233,0,0.039879633522677205,2.218787625916532,64.98000335693361,1.264549816026947,64.66000366210939,1.3870996095638402,62.27000045776367,0.039879633522677205
3038,2011-10-11,66.12000274658203,66.58999633789061,64.59999847412111,66.44999694824219,281184.0,-0.004966052924234021,5.524658236714281,-0.24087253853693308,58.970603249899874,54.45271092946173,-2.415423175521596,-3.1481220255180347,-4.018343015429778,1.8802003046404536,6.801543835409552,1.9899978637695028,1.1261523001934677,2.9775026321411104,-1.068673368505955,7.023678632788176,0.9544146318175706,5.000590632464643,-7.149405118336567,88.8236026698411,30.981935429438444,2.0230880003235328,10,-3.1050033569335938,-3.8850040435791016,-2.387502670288086,-0.7950038909912109,1.4699935913085795,1,0.03917114685880008,-1.6277399091152098,66.44999694824219,2.218787625916532,64.98000335693361,1.264549816026947,64.66000366210939,0.03917114685880008
3039,2011-10-12,68.62999725341797,68.65000152587889,65.87000274658203,66.20999908447266,255641.0,0.03796119786104657,1.260155440735908,-7.333456638845861,72.51872247659905,55.907638726006184,-4.764945061678546,-5.406857835834373,-6.571059673891369,-0.6951068150926005,6.191964119737009,2.779998779296861,1.3445552136584311,5.151997184753419,0.4698536014008141,9.834140768106018,2.810925393077113,7.4930689764297185,-9.343023640165605,99.67366608523163,33.47276785643072,2.3410717916763,10,-4.729995727539077,-5.509996414184577,-6.462498664855957,-3.3049983978271484,-0.12999725341796875,2,-0.01865071878948843,5.524658236714281,66.12000274658203,-1.6277399091152098,66.44999694824219,2.218787625916532,64.98000335693361,-0.01865071878948843
3040,2011-10-13,67.91000366210939,68.51999664306639,66.83999633789061,68.01000213623047,310807.0,-0.010490945943797514,2.000034060177598,-0.04132171478652855,70.20765902203654,56.64753456779336,-3.9211576048979353,-4.5923153026953045,-5.8043875010062465,-0.0575702817516941,6.287125940947091,1.790000915527358,1.3959343104105884,4.222503471374523,-0.862831704944,9.307838647693046,1.6798358832152616,6.765171059533785,-8.061248374099435,83.22001702339739,11.522947241439326,2.542667588159261,10,-4.010002136230497,-4.790002822875998,-5.880003929138198,-2.585004806518569,0.04999542236326704,3,-0.007657255844783384,1.260155440735908,68.62999725341797,5.524658236714281,66.12000274658203,-1.6277399091152098,66.44999694824219,-0.007657255844783384
3041,2011-10-14,69.40000152587889,69.58000183105469,67.44999694824219,67.98999786376953,270467.0,0.021940771365336342,1.406779368787662,-14.100251773863157,69.3340254906262,57.99737597490779,-5.0397235919526935,-6.024158883076751,-7.231687111247382,-1.6239544550426643,6.9417639190683165,2.1300048828125,1.5085065999624447,5.479501152038559,-0.20106867222104086,11.160070976298165,2.6392162399087624,8.319786064168362,-9.023171463596803,96.38553847709392,21.659550375566226,2.840284912129803,10,-5.034999847412095,-5.815000534057603,-7.375002861022935,-4.075002670288072,-3.300003051757784,4,0.012247816360697827,2.000034060177598,67.91000366210939,1.260155440735908,68.62999725341797,5.524658236714281,66.12000274658203,0.012247816360697827
3042,2011-10-17,68.15000152587889,70.47000122070312,66.90000152587889,69.73000335693361,302455.0,-0.018011526981507098,1.3333349955121265,-1.1205657641279019,61.374305470056264,60.04430921306011,-3.247012953356972,-4.643650296071911,-5.873870583302725,-0.46413312577065824,7.798678325756741,3.569999694824233,1.449286921852547,3.9955011367797653,-1.9846020065776457,9.97560428013717,1.0054495651010598,6.985552708458471,-7.036917722094998,60.47702539534379,-11.85900047770896,2.990051571678702,10,-2.874999999999986,-4.120000839233384,-6.497502326965318,-2.8250026702880717,-2.2300033569335795,0,0.0001467664857894846,1.406779368787662,69.40000152587889,2.000034060177598,67.91000366210939,1.260155440735908,68.62999725341797,0.0001467664857894846
3043,2011-10-18,69.63999938964844,69.90000152587889,67.0,67.12999725341797,320641.0,0.02186350448141572,-1.0938664551366166,-1.588607105951858,63.029406476290106,61.91180028155206,-3.494492592307026,-5.92137016522728,-7.23006746170887,-2.065301823482926,8.59755052550773,2.900001525878892,1.4300515626341124,5.157999038696289,-1.276777752196125,11.59277582958871,1.940610643250082,8.375387434142496,-7.591223844172617,81.95647594832576,11.53742590397988,3.2173883954462097,10,-3.144998550415039,-5.60999870300293,-8.192500114440918,-4.315000534057617,-5.1399993896484375,1,-0.034750117607052156,1.3333349955121265,68.15000152587889,1.406779368787662,69.40000152587889,2.000034060177598,67.91000366210939,-0.034750117607052156
3044,2011-10-19,69.0,70.44999694824219,68.37000274658203,70.09999847412111,252359.0,-0.00919011193649677,1.3111105459693382,-0.43824603104644766,60.93070223061143,63.14793813509359,-2.0109180703081364,-5.023864662406574,-6.3506916179225,-1.5360542729542317,9.273436220401942,2.0799942016601562,1.6366703457554337,4.190999603271479,-2.471786675981889,10.853785882524846,0.8596064636447949,7.5223927428981625,-6.109101887001451,59.504153075293566,-8.504856521803454,3.331393139626684,10,-1.6450004577636719,-4.969999313354492,-7.565000534057617,-3.6750011444091797,-5.470001220703118,2,-0.020434835682744734,-1.0938664551366166,69.63999938964844,1.3333349955121265,68.15000152587889,1.406779368787662,69.40000152587889,-0.020434835682744734
3045,2011-10-20,66.5,67.79000091552734,65.09999847412111,67.65000152587889,485033.0,-0.036231884057971064,2.762240373893585,1.0454573828365863,56.39300422509375,63.430485069154834,0.8689084060678596,-2.0874540540600606,-3.7134456683074433,0.8439190191943027,8.696505046673108,3.900001525878892,2.381636112236194,1.3459995269775362,-4.881455851636076,7.573454905591149,-1.7677281623292629,4.459727216284342,-2.8511915762309954,26.070778581444614,-39.534376474956275,3.1137276893068044,10,1.0349998474121094,-2.469999313354492,-5.385000228881836,-1.5000019073486328,-3.1800003051757812,3,0.03007518796992481,1.3111105459693382,69.0,-1.0938664551366166,69.63999938964844,1.3333349955121265,68.15000152587889,0.03007518796992481
3046,2011-10-21,68.16999816894531,68.52999877929689,66.37000274658203,67.0,293537.0,0.02511275442023031,1.2857108256702776,-1.0173883622033788,62.401416621768995,63.906649473664686,-0.3363760482431104,-3.244090683087066,-5.285537073219032,-0.9430423284754852,7.663556102355548,2.159996032714858,2.9485164303647338,2.584497833251959,-3.1841307692664174,8.353126435770335,-0.2998164680072364,5.468812134511147,-3.839070465482891,57.16942503946103,-13.25634896855874,2.8843143012591894,10,-0.6349983215332031,-4.139997482299805,-7.197498321533203,-3.1700000762939453,-2.4599990844726562,4,-0.0030805206119005613,2.762240373893585,66.5,1.3111105459693382,69.0,-1.0938664551366166,69.63999938964844,-0.0030805206119005613
3047,2011-10-24,69.19000244140625,69.36000061035156,67.65000152587889,68.98999786376953,259578.0,0.014962656591732237,5.333319204848949,0.17094435097878113,73.71984059339802,65.54545362294225,-1.035757724537973,-3.8661083628665835,-6.198599154857504,-2.06073577405715,7.328940937966832,1.7099990844726705,3.3236782558788605,3.2260019302368192,-2.4395560098686673,8.891559870342313,0.393222960184076,6.0587809002895625,-4.245167386219762,76.44869408971309,-2.35006737200149,2.8327789700527455,10,-1.4050025939941406,-5.160001754760742,-7.432501792907715,-4.190004348754883,-2.4000015258789062,0,-0.04465968865808212,1.2857108256702776,68.16999816894531,2.762240373893585,66.5,1.3111105459693382,69.0,-0.04465968865808212
3048,2011-10-25,68.73999786376953,70.19999694824219,67.93000030517578,69.15000152587889,197127.0,-0.006503895964128703,-1.2364512394954825,-2.049971390425258,67.72603881630972,65.01293321624344,-0.19559185015432945,-3.188960124135974,-5.6430646911385125,-1.7021293297435136,7.942968117472484,2.2699966430664062,3.600995885664375,2.5279973983764705,-3.169173004758761,8.225167801511695,-0.3205878031911453,5.376582599944086,-3.2426461920313727,68.03739117414268,-13.97000258750522,2.8485852015676136,10,-0.9549980163574219,-4.709997177124023,-6.982497215270996,-3.744997024536133,0.11000061035157671,1,-0.041024145802462164,5.333319204848949,69.19000244140625,1.2857108256702776,68.16999816894531,2.762240373893585,66.5,-0.041024145802462164
3049,2011-10-26,68.11000061035156,69.75,67.0,67.0,391718.0,-0.009164929778824105,-3.9549522303938414,-2.7072943803499263,60.46089200665872,63.92995910342368,0.39435780882880067,-2.3900972838013104,-4.922031403753948,-1.1430530862232189,8.608322938106205,2.75,3.661861738684763,1.7130002975463867,-3.978082821297974,7.404083416390748,-1.1325412618757866,4.558541856968567,-2.11538398371691,59.019667388218,-20.029737712952922,2.8455415594221787,10,-0.3250007629394531,-4.079999923706055,-6.352499961853027,-3.114999771118164,0.589996337890625,2,-0.05300250444870647,-1.2364512394954825,68.73999786376953,5.333319204848949,69.19000244140625,1.2857108256702776,68.16999816894531,-0.05300250444870647
3050,2011-10-27,71.23999786376953,71.58999633789062,69.80999755859375,70.15000152587889,312986.0,0.04595503193905803,-1.0112932008034552,0.9819781428276986,66.21762542861052,63.58369242986638,-2.473745632877609,-5.258056285942274,-7.83505763110135,-4.344533406505519,9.347821555914832,3.4799957275390625,3.825832694934789,4.50549755096435,-1.5012507680794727,10.512245870008172,1.5021233914424386,7.508871710486261,-4.797842777728036,93.29504015668047,15.62317568531256,3.0033741595219126,10,-2.895000457763672,-6.649999618530273,-9.482497215270996,-6.244997024536133,-2.779998779296875,3,-0.10822570628393735,-3.9549522303938414,68.11000061035156,-1.2364512394954825,68.73999786376953,5.333319204848949,69.19000244140625,-0.10822570628393735
3051,2011-10-28,70.77999877929688,71.87999725341797,70.26000213623047,71.68000030517578,193178.0,-0.006457033945344914,1.4923089563538408,-0.8256922473891877,61.83708866293138,63.63511278463028,-2.008637649860532,-4.465453696366424,-7.176367784477854,-3.9428121220562673,10.08826309719442,1.6199951171875,3.468566117141094,3.6889986038208065,-2.392811246851565,9.770808454493178,0.6480936784846136,6.729903529156999,-3.779998779296875,77.4590349748527,1.8290665551275822,3.0409049253361866,10,-2.2900009155273438,-6.045000076293945,-9.02249813079834,-5.784997940063477,-0.779998779296875,4,-0.10539699368650879,-1.0112932008034552,71.23999786376953,-3.9549522303938414,68.11000061035156,-1.2364512394954825,68.73999786376953,-0.10539699368650879
3052,2011-10-31,68.62999725341797,70.75,68.62999725341797,69.69999694824219,247904.0,-0.030375834458304385,-2.9626230864118304,1.1888865341414827,56.24066716846445,62.8808084170941,0.24206755642006783,-1.932530580786846,-4.902077073030242,-1.8632242079828387,10.326038533403704,2.1500015258789062,3.1463084369927827,1.232997131347659,-4.483187963948623,6.949182226643941,-1.625095416300482,4.0910896789958,-0.9467976379394543,33.401601861073026,-38.88399108076212,2.85809254764814,10,-0.1399993896484375,-3.519998550415039,-6.987496376037598,-3.6349964141845703,1.5600051879882812,0,-0.042546966134402564,1.4923089563538408,70.77999877929688,-1.0112932008034552,71.23999786376953,-3.9549522303938414,68.11000061035156,-0.042546966134402564
3053,2011-11-01,65.90000152587889,67.52999877929689,65.61000061035156,66.66000366210939,380919.0,-0.03977846185041356,-1.865660424625812,0.7102825728892862,43.28579062795997,60.92026268346616,2.666125002795809,1.3826490963586053,-2.0685704466779598,0.7438421782560312,9.730154120809603,3.0199966430664062,2.6644050867379576,-1.8234987258911275,-6.197618239176521,2.550620787394273,-4.010558482533824,0.3635610307515691,5.979995727539077,4.62521644007614,-61.54410016661742,2.187059756642699,11,2.589996337890639,-0.38500213623045454,-4.235000610351548,-0.9050006866454936,4.220001220703139,1,0.013505301502898304,-2.9626230864118304,68.62999725341797,1.4923089563538408,70.77999877929688,-1.0112932008034552,71.23999786376953,0.013505301502898304
3054,2011-11-02,67.30000305175781,67.69000244140625,66.20999908447266,66.80000305175781,323672.0,0.02124433222249844,1.3125074505877024,-0.6578928876173021,48.548308496337064,60.04862982471542,1.1170936794830624,0.3992753170469996,-3.3850219680088145,-0.7533545109349831,9.336904315945576,1.790000915527358,2.502570037370674,-0.6749973297119141,-4.230719797533254,2.880725138109426,-2.452858563622584,1.102863904198756,4.454594268798829,26.953801375238644,-35.52785895796674,1.7778612339106694,11,1.4449958801269531,-1.785003662109375,-5.635002136230469,-2.305002212524414,0.5,2,0.023031134503385564,-1.865660424625812,65.90000152587889,-2.9626230864118304,68.62999725341797,1.4923089563538408,70.77999877929688,0.023031134503385564
3055,2011-11-03,69.12000274658203,69.36000061035156,65.94999694824219,65.94999694824219,211490.0,0.027043084878087376,-1.1514179336171688,6.3400115966796875,49.34395776160537,58.597801062475014,-0.3265110779956899,-1.1272554169730569,-5.110528479090206,-2.644187349241264,9.618112697136237,3.410003662109375,2.2077421291418915,0.9220024108886662,-2.3023218626320983,4.146326684409431,-0.6901597258717231,2.5341645476490555,2.5117026397705047,55.980925286650006,-2.120741980761629,1.6121621367603824,11,-0.3750038146972656,-3.6050033569335938,-7.4550018310546875,-4.125001907348633,-0.45999908447264204,3,-0.006076472535450184,1.3125074505877024,67.30000305175781,-1.865660424625812,65.90000152587889,-2.9626230864118304,68.62999725341797,-0.006076472535450184
3056,2011-11-04,68.08000183105469,70.19999694824219,67.36000061035156,70.19999694824219,282408.0,-0.015046308943886366,1.6792479990787126,-0.6687669525077076,49.83435943226902,55.943858711238455,0.7815719882684959,0.1653764242491036,-3.9458736351976427,-1.6961567020609323,10.217635197183286,2.839996337890625,1.9643439086620305,-0.2729984283447209,-3.1221973153334233,2.5762004586439815,-1.6975978718390792,1.1516010151496374,3.4312694597778233,48.05450416351249,-9.34407030671587,1.4245994434943545,11,0.6649971008300781,-2.56500244140625,-6.457502365112305,-3.085000991821289,-1.4599990844726562,4,0.005581628131576144,-1.1514179336171688,69.12000274658203,1.3125074505877024,67.30000305175781,-1.865660424625812,65.90000152587889,0.005581628131576144
3057,2011-11-07,69.09999847412111,70.0,66.25,67.41999816894531,276163.0,0.014982323966406641,1.155170334838018,-0.7924547993320733,48.69312434844556,53.829090437031326,-0.28221194531955973,-0.6808151712895238,-4.878052105287949,-2.7764609739539168,10.412755889432548,3.75,2.0378139476906085,0.6144981384277486,-2.1056275258461596,3.334623802701657,-0.7455646937092126,1.9745609705647098,2.2932474031017875,76.03487251088758,20.84453860064366,1.3600628321369557,11,-0.35499954223634234,-3.5849990844726705,-7.477499008178725,-4.1049976348877095,-3.599998474121108,0,0.013024624395844953,1.6792479990787126,68.08000183105469,-1.1514179336171688,69.12000274658203,1.3125074505877024,67.30000305175781,0.013024624395844953
3058,2011-11-08,68.70999908447266,70.19999694824219,68.30000305175781,68.97000122070311,319378.0,-0.005643985503046123,-2.518526106091539,-0.15476314821457599,49.28956155831068,52.587831498326,0.11519902089959544,-0.09152337037944847,-4.413271874069608,-2.4780708007507712,10.809785946124526,1.899993896484375,1.8098222190546522,0.09499893188475994,-2.3871505624232725,2.5771484261927924,-1.1460758152692563,1.3360736790387762,2.567581887412814,64.94122673483456,9.871221584324452,1.241074747154015,11,0.034999847412109375,-3.1949996948242188,-7.087499618530273,-3.714998245239258,-4.589996337890625,1,0.021539854121000124,1.155170334838018,69.09999847412111,1.6792479990787126,68.08000183105469,-1.1514179336171688,69.12000274658203,0.021539854121000124
3059,2011-11-09,67.34999847412111,69.59999847412111,66.48999786376953,69.59999847412111,228896.0,-0.01979334345034045,1.7644449869791794,8.653775052085335,52.205497203412705,51.030928362192896,1.515418503974118,1.2307682713052088,-3.0488459659274696,-1.2239465509981926,10.661540935858275,3.1100006103515767,1.1974975788182718,-1.2010017395019332,-3.7467163438470124,1.344712864843146,-2.473859041674473,0.07185556267060633,3.814230890533679,32.94121237362166,-24.731352450497425,1.2728573021725427,11,1.3950004577636577,-1.3699989318847798,-5.727499008178725,-2.3549976348877095,-3.649997711181655,2,0.04112849792454387,-2.518526106091539,68.70999908447266,1.155170334838018,69.09999847412111,1.6792479990787126,68.08000183105469,0.04112849792454387
3060,2011-11-10,67.38999938964844,68.66999816894531,66.0,66.0,180946.0,0.0005939260049530048,-2.8417256710027994,-0.6177775065104166,47.78911902980395,49.47004284740097,0.9743238283123787,1.2119497664166943,-3.0645228260086412,-1.317495588813557,10.563777170312672,2.6699981689453125,0.802152924723643,-1.1350006103515682,-3.7186200476295994,1.448618826926463,-2.426810328990584,0.15680910828744743,3.663145399920282,33.095247610362904,-23.623068330943596,1.291809718639012,11,0.7900009155273438,-0.1900005340576172,-5.767499923706055,-2.394998550415039,-3.3899993896484375,3,0.006084043119495286,1.7644449869791794,67.34999847412111,-2.518526106091539,68.70999908447266,1.155170334838018,69.09999847412111,0.006084043119495286
3061,2011-11-11,70.25,70.66999816894531,66.5,66.5,249111.0,0.0424395405290785,-1.2239990234375,2.697842911246501,52.72073354999565,49.07893911201555,-2.2001305543310252,-1.6665509651184038,-5.803600320898482,-4.188132373813801,9.980659489973688,4.1699981689453125,0.7020635078013839,1.6825000762939482,-0.9882201929511041,4.353220345539,0.34713994167141493,3.0178602109164814,0.6942819059843828,91.00645966548278,35.264398739974595,1.3353601346225297,11,-2.1100006103515625,-2.19000244140625,-8.440000534057617,-5.254999160766602,-6.340000152587891,4,-0.022633399827624356,-2.8417256710027994,67.38999938964844,1.7644449869791794,67.34999847412111,-2.518526106091539,68.70999908447266,-0.022633399827624356
3062,2011-11-14,68.16000366210939,71.0999984741211,67.88999938964844,70.80000305175781,214795.0,-0.029750837550044262,-1.0188623113648905,-0.7039998372395796,48.626906853057164,49.67239647035968,-0.20541553629573173,0.4471592138838645,-3.5135690304090446,-2.123268808939315,9.156905614163186,3.2099990844726562,0.1239761775425734,-0.40799636840819176,-3.0783911897007243,2.262398452884341,-1.7431937790544652,0.9272010422380816,-2.5500030517578267,42.35302565422106,-11.344918321312427,1.3351974106462676,11,0.3649940490722514,0.07999420166014204,-6.152503013610854,-3.1650028228759908,-2.970001220703139,0,-0.02259390893171942,-1.2239990234375,70.25,-2.8417256710027994,67.38999938964844,1.7644449869791794,67.34999847412111,-0.02259390893171942
3063,2011-11-15,67.22000122070311,68.55999755859375,66.56999969482422,67.79000091552734,212638.0,-0.013791114889989853,-1.1283368352338794,0.21590902522903294,47.923472482904145,49.602970246644915,1.0521663846864158,1.2612295295355551,-2.3906463844208616,-1.210926858928005,8.250699953331273,1.9899978637695312,-0.3638991070712052,-1.226998901367196,-3.9121388660003618,1.4581410632659697,-2.569568883683772,0.11557108094937973,-1.5002006530761633,23.92159971995598,-27.90095960529838,1.3425699823165798,11,1.3049964904785298,1.0199966430664205,-4.595002174377427,-2.2250003814697124,-1.5100021362304545,1,-0.025587640426483205,-1.0188623113648905,68.16000366210939,-1.2239990234375,70.25,-2.8417256710027994,67.38999938964844,-0.025587640426483205
3064,2011-11-16,67.58999633789061,69.0,67.0,67.0,234571.0,0.005504241452967129,-5.779703098329281,-1.0350818487236981,40.22495078895006,48.589747249683214,0.8131434912291269,0.8223464216142702,-2.6331591240148384,-1.6445539650528502,7.069075735716035,2.0,-0.5963113319883462,-0.7865036010742301,-3.484519640029461,1.911512437881001,-2.1355116205518527,0.5625044184033925,-1.7625918121337776,31.17640810989894,-14.763996531116948,1.3490080194776184,11,0.9600028991699361,0.9000015258789205,-4.964997291564927,-2.5949954986572124,-1.7399978637695028,2,-0.05133886343123406,-1.1283368352338794,67.22000122070311,-1.0188623113648905,68.16000366210939,-1.2239990234375,70.25,-0.05133886343123406
3065,2011-11-17,68.5,68.86000061035156,67.05999755859375,67.58999633789061,245646.0,0.01346358501870859,1.2085860855238524,1.5423886618735418,44.037658573334795,47.94566937646831,-0.21686172800343684,0.07363558494859035,-3.453091202293308,-2.6553779672253626,7.152580285977186,1.8000030517578125,-0.27083175147086536,0.023500061035150566,-2.525829276563627,2.572829398633928,-1.2511646077642382,1.2981647298345393,-2.56714359527588,43.478275291865906,1.4617789263132082,1.2746646687993903,11,0.049999237060546875,-0.01000213623046875,-4.989998817443862,-6.079999923706069,-1.6600036621093892,3,-0.07007298156292774,-5.779703098329281,67.58999633789061,-1.1283368352338794,67.22000122070311,-1.0188623113648905,68.16000366210939,-0.07007298156292774
3066,2011-11-18,67.95999908447266,68.79000091552734,67.40000152587889,67.59999847412111,256728.0,-0.007883225044194808,-2.657919569538319,0.39560347429489084,48.086812166949166,47.87830135630204,0.3400908532821205,0.6293651126413806,-2.7536117339600423,-2.2285041768847123,6.993773270843437,1.3899993896484517,-0.17479042796763622,-0.5060009002685604,-3.0623657188389473,2.0503639183018265,-1.7841833095537538,0.7721815090166331,-1.923799838360594,30.68432150580373,-11.908765155963259,1.278182409285192,11,0.5900001525878906,0.529998779296875,-4.449997901916518,-5.539999008178725,-0.6100006103515483,4,-0.05826955764891151,1.2085860855238524,68.5,-5.779703098329281,67.58999633789061,-1.1283368352338794,67.22000122070311,-0.05826955764891151
3067,2011-11-21,66.09999847412111,68.0,66.0,67.84999847412111,231968.0,-0.027369049961869618,-1.051285261551674,-4.861102869495381,50.60095239055907,48.024011448774075,1.9330724271294457,2.3673775661976038,-0.6883043210189186,-0.48864521632710023,6.749076135771759,2.0,-0.2830082133026508,-2.211501312255848,-4.950599608826963,0.5275969843152666,-3.5810504605414053,-0.8419521639702907,4.999999999999986,3.333282470703599,-42.24230864479183,1.369549148285559,11,2.450000762939439,2.3899993896484233,-2.124997138977065,-3.214998245239272,-0.599998474121108,0,-0.033131598748317836,-2.657919569538319,67.95999908447266,1.2085860855238524,68.5,-5.779703098329281,67.58999633789061,-0.033131598748317836
3068,2011-11-22,65.91999816894531,67.36000061035156,65.59999847412111,66.72000122070311,217500.0,-0.0027231514270952273,-1.4444432670707699,0.45714460100445614,45.5252754647153,47.281764588918804,1.872617196692417,2.450939158611874,-0.3311594525678174,-0.4233887925284421,6.274841989891026,1.7600021362304545,-0.34193387522569196,-2.2505016326904297,-5.180408474814058,0.6794052094331988,-3.715455053752237,-0.7855482116286225,5.0780003356933605,9.41175150624338,-36.92817529935704,1.464953421061814,11,2.4300003051757812,2.5699996948242188,-1.2674970626831055,-2.589998245239258,0.5400009155273438,1,-0.011073964620996635,-1.051285261551674,66.09999847412111,-2.657919569538319,67.95999908447266,1.2085860855238524,68.5,-0.011073964620996635
3069,2011-11-23,64.5,66.51000213623047,64.26999664306639,65.52999877929689,222362.0,-0.02154123495734972,-2.0067076979794596,1.2874935627229611,34.62049341164558,45.81858396467899,3.1802675748177336,3.7804435134508196,1.1944621074553652,0.8769142763851079,6.326550436468424,2.2400054931640767,-0.497335860170935,-3.489999771118164,-6.848977855472157,-0.13102168676417136,-5.16948881329516,-1.8105107289411677,6.282078503417964,5.010962050859556,-38.45256355804583,1.6794890421769952,11,3.18499755859375,3.5749969482421875,0.7625007629394531,-1.1700000762939453,2.230003356933608,2,0.018759675728258207,-1.4444432670707699,65.91999816894531,-1.051285261551674,66.09999847412111,-2.657919569538319,67.95999908447266,0.018759675728258207
3070,2011-11-24,63.52999877929688,65.36000061035156,63.29999923706055,65.01999664306639,153400.0,-0.01503877861555225,-1.1128252279040651,1.4466015821753022,34.78259538276099,43.82545750165291,3.9617687782291924,4.367119359972953,2.2029645894582544,1.7146165356970116,5.910153882697531,2.0600013732910156,-0.6860762368495017,-4.074501037597649,-7.627110230370938,-0.5218918448243599,-5.850805633984287,-2.2981964412110116,6.8613548124999895,4.189425718000283,-37.09498869646636,1.7763045963866442,11,3.670000076293938,4.059999465942376,2.162501335144036,-0.19999885559082742,4.610000610351555,3,0.036518176285252224,-2.0067076979794596,64.5,-1.4444432670707699,65.91999816894531,-1.051285261551674,66.09999847412111,0.036518176285252224
3071,2011-11-25,63.31999969482422,63.88999938964844,62.15999984741211,63.52999877929688,179511.0,-0.0033055106014120428,2.7204279022453384,0.14093918493372312,29.56153101559437,41.707082408601494,3.4479593722533366,4.205180043650245,2.4169359688250722,1.8311072558784929,5.513163020130924,1.7299995422363281,-0.8694419231019026,-3.9115001678466825,-7.623230383840564,-0.199769951852808,-5.767365275843616,-2.055635059849749,6.504045548593751,19.86301056684179,-16.32239031413417,1.8558651079969384,11,2.260000228881836,3.6999988555908203,2.46250057220459,0.010000228881835938,3.6800003051757812,4,0.055590597915844864,-1.1128252279040651,63.52999877929688,-2.0067076979794596,64.5,-1.4444432670707699,65.91999816894531,0.055590597915844864
3072,2011-11-28,65.70999908447266,65.91999816894531,63.59000015258789,63.90999984741211,291756.0,0.037744778919255095,1.0990997647600604,-8.571462306993352,40.706319351151635,40.90517650507344,0.753072734461071,1.6708717238799409,0.09970482748158815,-0.6070387911718456,5.435018623678534,2.5999984741210938,-0.9092008564956018,-1.3755008697509794,-5.085326256004407,2.3343245165024413,-3.230413562877686,0.4794118233757274,3.347641619344728,68.26920608091999,34.24561686904493,1.8549126931267117,11,-0.12999916076660156,1.3099994659423828,0.07250118255615234,-2.3799991607666016,-0.6999969482421875,0,0.024958140503702708,2.7204279022453384,63.31999969482422,-1.1128252279040651,63.52999877929688,-2.0067076979794596,64.5,0.024958140503702708
3073,2011-11-29,66.79000091552734,66.97000122070311,65.05000305175781,65.20999908447266,239815.0,0.016435882606942398,-1.0210571965498814,0.8777791670816918,48.23456009759463,41.795133094922846,-0.4406815019260648,0.6966845049560959,-0.8812282715366422,-1.7115126656188693,5.543994416704576,1.9199981689452983,-1.2735246969903642,-0.3399990081787081,-4.011098917811779,3.33110090145437,-2.1755489629952507,1.4955509466378345,1.5778757026495072,96.2577909816144,59.53211345085926,1.8355499548165377,11,-1.2800006866455078,0.2299976348876953,-0.8825006484985352,-2.8050003051757812,-2.660003662109375,1,-0.019314282045883924,1.0990997647600604,65.70999908447266,2.7204279022453384,63.31999969482422,-1.1128252279040651,63.52999877929688,-0.019314282045883924
3074,2011-11-30,68.84999847412111,69.26000213623047,65.93000030517578,66.08999633789061,347979.0,0.030842903583713666,-1.162342922113148,1.746834770683862,54.0827721161802,42.91125682190566,-2.5738160313748324,-1.3083153680874915,-2.7958672391117005,-3.802773878306269,5.664289593793025,3.3300018310546875,-1.3537244434010347,1.6424987792968864,-2.108290576371502,5.393288134965275,-0.23289589853730774,3.5178934571310805,-6.689998626708999,94.22530239525322,54.68411981436647,1.875394677834195,11,-3.139997482299819,-1.829999923706069,-2.9424982070922994,-4.8649978637695455,-5.299999237060561,2,-0.034713136421445134,-1.0210571965498814,66.79000091552734,1.0990997647600604,65.70999908447266,2.7204279022453384,63.31999969482422,-0.034713136421445134
3075,2011-12-01,68.69999694824219,69.25,68.12999725341797,68.91000366210939,303680.0,-0.002178671448123559,1.5168618307130488,-0.07608933018943988,44.89122202093987,42.556191250126844,-2.6736213478602053,-1.2557773285466567,-2.4070526997697073,-3.664148899606971,5.822229979130202,1.1200027465820312,-1.3521885404652494,1.5134975433349638,-2.1966892483955007,5.223684335065421,-0.34159585253026137,3.368590939200189,-6.3979970550537075,92.11260552873031,56.64084126422463,1.8550933958652303,12,-2.9899959564208984,-1.6799983978271484,-2.792496681213379,-4.714996337890625,-3.7999954223632955,3,-0.028675308279747846,-1.162342922113148,68.84999847412111,-1.0210571965498814,66.79000091552734,1.0990997647600604,65.70999908447266,-0.028675308279747846
3076,2011-12-02,68.45999908447266,69.77999877929689,68.33999633789061,69.40000152587889,217731.0,-0.003493418841784557,-1.440665692524526,4.476058998764434,51.126108968605436,42.614541981020885,-2.6320253601997763,-1.0391279902483035,-1.924172615118323,-3.432088878719057,5.779417617226176,1.4400024414062784,-1.2119501820473744,1.254499816894537,-2.478772871637588,4.987772505426662,-0.6121365273715327,3.1211361611606065,-6.018839146423339,78.675282913172,42.2533024440109,1.866636344266064,12,-2.489999771118164,-1.4400005340576172,-1.9925012588500977,-3.9150009155273438,-5.3400001525878835,4,-0.0046742579477596635,1.5168618307130488,68.69999694824219,-1.162342922113148,68.84999847412111,-1.0210571965498814,66.79000091552734,-0.0046742579477596635
3077,2011-12-05,70.0,70.34999847412111,68.90000152587889,68.90000152587889,261727.0,0.022494901199562323,-1.636361744775575,-1.1702081033699439,59.98562911272106,44.22124794191042,-3.979075393702928,-2.643794640738406,-3.2654434712682274,-4.9654050101949,6.218108190781531,1.8899993896484517,-1.1888498173025823,2.7495006561279354,-1.0998164550258025,6.598817767281673,0.8248421005510664,4.674159211704804,-7.2652865083007825,93.39624950156954,53.10482497734158,1.9246585555768685,12,-3.7450008392333984,-3.3700008392333984,-3.3875017166137695,-5.310001373291016,-8.330001831054688,0,-0.042857142857142816,-1.440665692524526,68.45999908447266,1.5168618307130488,68.69999694824219,-1.162342922113148,68.84999847412111,-0.042857142857142816
3078,2011-12-06,70.19000244140625,70.88999938964844,68.97000122070311,68.97000122070311,189234.0,0.0027143205915178825,-2.147534832528654,1.1090935573141705,59.461444920124634,46.98135366507476,-3.910959459750984,-2.8640765696258086,-3.320044529661004,-5.179005249848302,6.680452483961171,1.9199981689453267,-1.2247763621579821,2.8655029296874943,-1.1550474130110189,6.8860532723860075,0.8552277583382448,4.875778101036744,-6.998371850761721,85.88715569659,42.60685903260263,2.0102751713492557,12,-3.6650028228759766,-3.5600032806396484,-3.3900041580200195,-5.500003814697266,-7.230003356933594,1,-0.0737996883459291,-1.636361744775575,70.0,-1.440665692524526,68.45999908447266,1.5168618307130488,68.69999694824219,-0.0737996883459291
3079,2011-12-07,70.12000274658203,71.1500015258789,69.22000122070311,70.8499984741211,206832.0,-0.0009972886791485003,1.902252102382913,-0.598356555019129,56.27907967038652,49.36985191925537,-3.307774245437116,-2.715120451010179,-3.132975218895325,-5.15752010186732,6.988651652158944,1.9300003051757955,-1.1722170952034503,2.6570030212402287,-1.5535966605627465,6.867602703043197,0.5517031803387482,4.762302862141709,-6.312502652017187,65.89412840606511,21.703686145356137,2.105299840901485,12,-3.4650020599365234,-3.4650020599365234,-3.117504119873047,-5.385004043579102,-7.0000038146972585,2,-0.08542506073213241,-2.147534832528654,70.19000244140625,-1.636361744775575,70.0,-1.440665692524526,68.45999908447266,-0.08542506073213241
3080,2011-12-08,67.80000305175781,70.97000122070312,67.61000061035156,69.77999877929689,190901.0,-0.03308613240089053,-1.8474574079462063,2.7123387889049337,49.45505439581485,51.58024340594654,-0.3557923758752537,-0.38243713282753333,-0.723029632165094,-2.9171030124542483,6.881325894556184,3.3600006103515625,-1.051670685650862,0.3165031433105412,-3.8965916817807766,4.529597968401859,-1.7900442692351248,2.423050555856207,-3.2582528140615636,5.367299216586385,-38.857258870124284,2.1065474125456594,12,-0.43000221252441406,-1.1450023651123047,-0.6700038909912109,-3.065004348754883,-5.060001373291016,3,-0.06268441922418289,1.902252102382913,70.12000274658203,-2.147534832528654,70.19000244140625,-1.636361744775575,70.0,-0.06268441922418289
3081,2011-12-09,68.66000366210939,69.41999816894531,67.41999816894531,67.41999816894531,183304.0,0.012684374213008054,-2.2257921614471177,-0.6262667519516677,59.356743899412415,53.652512800197734,-0.4231534598259685,-1.441574114309148,-1.4541568432724574,-3.867023346941508,7.191411417370998,2.0,-0.5775806235608627,1.2560035705566577,-2.7941434555685873,5.30615059668191,-0.7690699425059648,3.28107708361928,-3.4574282955948803,33.24408517914782,-15.485682797413133,2.0250735130626256,12,-0.5600013732910298,-2.0050029754638814,-1.5300045013427876,-3.9250049591064595,-6.240005493164077,4,-0.054762626502822154,-1.8474574079462063,67.80000305175781,1.902252102382913,70.12000274658203,-2.147534832528654,70.19000244140625,-0.054762626502822154
3082,2011-12-12,66.62000274658203,68.58000183105469,66.62000274658203,68.44999694824219,216839.0,-0.029711634237111872,-1.1420822893259013,-1.475795237802235,52.2522668481225,54.09892466136749,1.9662819312855504,0.5029234057892893,0.73042090629977,-1.8910770734816538,7.322674504271315,2.040000915527358,-0.04135902634963884,-0.7069972991943416,-4.7551823955992205,3.34118779721053,-2.731089847396774,1.3170952490080907,-0.8226847641310826,0.0,-51.48480748672887,2.0240925482024372,12,1.9199981689453125,0.03499794006347656,0.5099964141845703,-1.8850040435791016,-5.740001678466804,0,-0.05253683083759442,-2.2257921614471177,68.66000366210939,-1.8474574079462063,67.80000305175781,1.902252102382913,70.12000274658203,-0.05253683083759442
3083,2011-12-13,65.5,67.30999755859375,64.84999847412111,66.31999969482422,322221.0,-0.016811808772245862,-1.3207508466098,0.44808868469655344,53.28083871245502,54.00982094984247,3.222985972014399,1.5678452557312426,2.0861938708577554,-0.835426146854175,7.825120411464577,2.459999084472642,0.6087292378168172,-1.740999984741208,-5.871008840060455,2.3890088705780386,-3.8060044124008385,0.32400444291842234,5.650001525878906,10.317479539911199,-45.10253689113625,2.065004427659624,12,2.5,1.1550006866455078,1.6299991607666016,-0.7650012969970703,-2.6100006103515625,1,-0.058473310397781475,-1.1420822893259013,66.62000274658203,-2.2257921614471177,68.66000366210939,-1.8474574079462063,67.80000305175781,-0.058473310397781475
3084,2011-12-14,64.12000274658203,65.87999725341797,63.95000076293945,65.19999694824219,307643.0,-0.021068660357526192,-1.718308421358034,1.3170665897524167,51.88499651680389,54.78690700493847,4.3152708382000355,2.8190861819265933,3.5972967043720843,0.4544565132563321,8.639285372910082,1.9299964904785156,0.9102346297378006,-2.947497558593753,-7.301259512503293,1.4062643953157874,-5.124378535548516,-0.7706165816389898,6.903998718261718,2.421680520755049,-57.02165895319144,2.1768809769547692,12,3.4299983978271484,2.5349979400634766,3.0099964141845703,0.6149959564208984,-3.090003967285149,2,-0.018091135564887506,-1.3207508466098,65.5,-1.1420822893259013,66.62000274658203,-2.2257921614471177,68.66000366210939,-0.018091135564887506
3085,2011-12-15,63.70000076293945,64.86000061035156,63.56000137329102,64.18000030517578,288240.0,-0.006550248996440744,-2.421058179281174,0.44444640674781183,51.19798537860138,54.7948932727158,4.41580544830758,3.015660742294955,4.069178186689214,0.7661372982119019,9.548103910370429,1.2999992370605398,0.9806344313252708,-3.127499580383301,-7.673716124794609,1.4187169640280075,-5.400607852588962,-0.8543913081776395,7.041040673828121,2.3890693891206976,-59.49724309596937,2.273108272205656,12,3.655000686645508,2.9549999237060547,3.6624984741210938,1.0349979400634766,-3.319999694824226,3,-0.009105209169669615,-1.718308421358034,64.12000274658203,-1.3207508466098,65.5,-1.1420822893259013,66.62000274658203,-0.009105209169669615
3086,2011-12-16,64.0,64.59999847412111,63.5,64.47000122070311,288047.0,0.004709564104669273,2.0137120879579493,0.9791701436075648,43.79085492408841,52.995473918423286,3.8181421031732157,2.533680038786855,3.8152979836127514,0.3388221204798896,10.514045702592426,1.099998474121108,0.768276237500686,-2.629500389099121,-7.310965033542189,2.0519642553439468,-4.970232711320662,-0.28876806687758005,6.310179032958985,9.842516137365097,-49.11988026915976,2.3407323222215344,12,3.325000762939453,2.655000686645508,3.689999580383301,0.7349987030029297,-2.3699989318847727,4,-0.0196874737739563,-2.421058179281174,63.70000076293945,-1.718308421358034,64.12000274658203,-1.3207508466098,65.5,-0.0196874737739563
3087,2011-12-19,63.90999984741211,65.16999816894531,63.34000015258789,63.599998474121094,457154.0,-0.001406252384185791,-3.4096443131000695,-0.6595756769041171,38.73239247436203,50.69224586889412,3.300512842428418,2.583664467935577,3.903932697710161,0.3755344057555874,10.865462287555246,1.8299980163574219,0.7309324927808234,-2.6100006103515625,-7.443589981683047,2.223588760979922,-5.026795296017312,-0.1932059246858131,5.85536486291015,14.357684313896943,-38.23940073439526,2.416794685665744,12,3.335000991821289,2.7450008392333984,4.189998626708984,0.8249988555908203,-2.8600006103515625,0,-0.02331406168086747,2.0137120879579493,64.0,-2.421058179281174,63.70000076293945,-1.718308421358034,64.12000274658203,-0.02331406168086747
3088,2011-12-20,65.19000244140625,65.38999938964844,63.20000076293945,63.79999923706055,270430.0,0.020028205242531794,1.446929803063271,4.483861440964745,34.75002622602702,48.30012881952083,1.3820058371180153,1.3135128111575796,2.6480485818529758,-0.9261048844362563,11.04042440583281,2.1899986267089844,0.6109861419176497,-1.2934982299804716,-6.157096243783954,3.570099783823011,-3.725297236882213,1.1383007769212696,3.9328258131425713,74.25389120981573,25.810355163697608,2.431799006901743,12,1.894998550415039,1.4649982452392578,3.192495346069336,-0.4550037384033203,-4.150001525878906,1,-0.06611445331920207,-3.4096443131000695,63.90999984741211,2.0137120879579493,64.0,-2.421058179281174,63.70000076293945,-0.06611445331920207
3089,2011-12-21,65.70999908447266,66.80000305175781,65.11000061035156,66.0,243686.0,0.007976631747080853,-1.268462905216158,-0.20863327121886158,37.914320129816886,47.01782501218772,0.19072061762406634,0.9368468004725798,2.077793089249255,-1.461900331362159,10.476019261020719,1.69000244140625,0.20657538028147826,-0.8340015411376953,-5.623246217146928,3.9552431348715373,-3.2286238791423187,1.5606207968669281,2.7020898710830465,69.72213127000728,25.69525772105284,2.3946223380046168,12,0.6000003814697266,0.9450016021728516,2.6724987030029297,-0.9750003814697266,-4.3600006103515625,2,-0.04291583829120138,1.446929803063271,65.19000244140625,-3.4096443131000695,63.90999984741211,2.0137120879579493,64.0,-0.04291583829120138
3090,2011-12-22,65.84999847412111,66.58999633789061,65.37999725341797,66.08999633789061,138468.0,0.002130564474190244,-1.050845375488936,0.827576227933921,39.36430439470392,44.7964428449979,-0.28494049120337195,1.0325047304319668,1.9113365231880408,-1.5681853917179467,9.544225885371844,1.209999084472642,-0.23943943076783114,-0.8100021362304517,-5.400115507591124,3.780111235130221,-3.105058821910788,1.4850545494498846,1.9366398983206494,73.61100073220987,32.56377960077647,2.2950566856803367,12,0.04000282287596235,0.8050022125243999,2.670000076293931,-1.1149997711181783,-5.259998321533217,3,-0.07319665613536008,-1.268462905216158,65.70999908447266,1.446929803063271,65.19000244140625,-3.4096443131000695,63.90999984741211,-0.07319665613536008
3091,2011-12-23,66.83999633789061,66.84999847412111,65.87999725341797,65.87999725341797,90491.0,0.015034136472434012,-1.0208378036859844,-4.0000317894272515,36.518757111870826,43.04827509652548,-1.7436160597375192,0.33701639157020225,0.8578054214438424,-2.519487557921167,8.139883141874646,1.0,-0.6389335968023886,0.003995895385727977,-4.308426604838289,4.316418395609745,-2.1522153547262803,2.1602071454977363,0.39624552141087577,99.72596869855957,62.60304932585329,2.15621125011201,12,-1.5849971771240092,-0.18499565124510298,1.6800022125244283,-2.104997634887681,-5.479995727539048,4,-0.0966486478712344,-1.050845375488936,65.84999847412111,-1.268462905216158,65.70999908447266,1.446929803063271,65.19000244140625,-0.0966486478712344
3092,2011-12-27,67.34999847412111,67.95999908447266,67.0,67.23999786376953,50952.0,0.007630193958304998,-2.2542543836962707,0.11458407839212006,38.205964487832674,41.37328907156744,-2.390572933614834,-0.046189615974085996,0.3291838002570131,-2.9585349515637773,7.780101711618552,1.1200027465820455,-0.7710478664736513,0.43199806213380043,-3.8525525724232352,4.716548696690829,-1.7102772551447174,2.5742733794123183,-4.149997711181655,87.18485660820431,53.90747009378291,2.1422753172785156,12,-1.7699985504150533,-0.6949977874756001,1.170000076293931,-2.6149997711181783,-3.4699974060058807,1,-0.08492943631177308,-1.0208378036859844,66.83999633789061,-1.050845375488936,65.84999847412111,-1.268462905216158,65.70999908447266,-0.08492943631177308
3093,2011-12-28,65.5,67.56999969482422,65.13999938964844,67.30000305175781,179703.0,-0.027468426370224175,1.0769265881555095,-16.36357331113674,33.28508376048565,39.3066320986432,-0.6041022665590674,1.7941995483276685,2.0906473185048355,-1.0444255972440004,7.830763021270741,2.4300003051757812,-1.2081111741808286,-1.3535003662109375,-5.684749446887537,2.977748714465662,-3.519124906549237,0.8121241741273622,-2.2047992706298842,13.684196436936997,-14.828449597239636,2.165624540338299,12,0.07999992370605469,1.1550006866455078,3.019998550415039,-0.7650012969970703,-2.3800010681152273,2,-0.06793894294564051,-2.2542543836962707,67.34999847412111,-1.0208378036859844,66.83999633789061,-1.050845375488936,65.84999847412111,-0.06793894294564051
3094,2011-12-29,66.45999908447266,66.5,65.33000183105469,65.33000183105469,72343.0,0.014656474572101619,-1.070798252661855,-0.6277751875556309,44.62277662221087,38.57605334793314,-1.337967772353167,0.6808759758482381,1.0720754022221826,-1.8794729679625277,8.03372262528658,1.1699981689453125,-1.380952444801622,-0.2740013122558622,-4.504016791991361,3.956014167479637,-2.389009052123612,1.8410064276118874,-3.0715023880004892,46.80850488200139,14.733286616324897,2.11500773986775,12,-0.8799991607666016,0.19500160217285156,1.9599990844726562,-1.7250003814697266,-3.1199989318847656,3,-0.08155278729475046,1.0769265881555095,65.5,-2.2542543836962707,67.34999847412111,-1.0208378036859844,66.83999633789061,-0.08155278729475046
3095,2011-12-30,66.73000335693361,67.19000244140625,66.05999755859375,66.51999664306639,147812.0,0.004062658383695794,1.0,0.18584710116064118,41.87026175823121,38.362654107282346,-1.2661115138183163,0.269536770133854,0.8260229290275447,-2.0603274011916,8.12081954037202,1.1300048828125,-1.4905775130152534,0.09450263977052487,-4.033265378307789,4.2222706578488385,-1.969381369268632,2.1583866488096817,-3.2500766127014344,56.38312550896505,23.445518784545428,2.0638840090391577,12,-1.1500034332275533,-0.07500267028810015,1.1499938964843608,-1.9950046539306783,-2.580001831054716,4,-0.08062347687943738,-1.070798252661855,66.45999908447266,1.0769265881555095,65.5,-2.2542543836962707,67.34999847412111,-0.08062347687943738
3096,2012-01-02,68.13999938964844,68.29000091552734,66.62999725341797,66.69999694824219,47052.0,0.021129866053997803,-1.1012680232165104,6.856935261206657,56.76155218839448,40.36589407550818,-2.2653123238714556,-1.2286558619848051,-0.5969804623218806,-3.4025667213775677,8.156150825933492,1.660003662109375,-1.4305883949385532,1.5204986572265682,-2.579882039490414,5.62087935394355,-0.52969169113193,3.5706890055850664,-4.5704711986114575,95.23804910421264,55.732598734141945,2.050190348358492,1,-2.394998550415039,-1.4849987030029297,-0.7450008392333984,-3.405000686645508,-4.180000305175781,0,-0.11080128125459765,1.0,66.73000335693361,-1.070798252661855,66.45999908447266,1.0769265881555095,65.5,-0.11080128125459765
3097,2012-01-03,67.0,68.51999664306639,66.52999877929689,68.51999664306639,157754.0,-0.01673025241942727,1.618424024614902,-1.0555514347475847,56.66074925298297,42.800418856281055,-0.7162197470129996,-0.34249247572856234,0.48361367536958255,-2.2031468771814957,8.017318871381205,1.9899978637695028,-1.33498029845056,0.5304992675781222,-3.2567183813055465,4.317716916461798,-1.3631095568637193,2.4241080920199636,-3.241652899983407,55.029648573550595,11.3433436793417,1.8936088244418368,1,-0.18500137329101562,0.1750011444091797,-0.7000007629394531,-2.2650012969970703,-3.6300010681152273,1,-0.08417909536788715,-1.1012680232165104,68.13999938964844,1.0,66.73000335693361,-1.070798252661855,66.45999908447266,-0.08417909536788715
3098,2012-01-04,65.01000213623047,67.25,64.55000305175781,67.0,258699.0,-0.029701460653276612,1.1686741081413983,1.3092120123074575,53.74894589619391,44.55982171921183,1.391936977170161,1.30652107809982,2.404364742601288,-0.1638987059171768,7.609694825063541,2.6999969482421875,-1.161539416734513,-1.2004985809326172,-4.605625249810004,2.2046280879447693,-2.9030619153713104,0.502064753506076,-0.9659560636308839,11.586897406578244,-35.7774912197478,1.702563334438692,1,1.5249977111816406,2.164999008178711,1.2899971008300781,-0.27500343322753906,-2.0100021362304688,2,-0.01738195709865209,1.618424024614902,67.0,-1.1012680232165104,68.13999938964844,1.0,66.73000335693361,-0.01738195709865209
3099,2012-01-05,64.12999725341797,65.80999755859375,63.790000915527344,65.20999908447266,243270.0,-0.013536453682441385,-1.2954578951475166,0.5427150705623905,51.743700566326396,45.935310182725445,2.2621369162857263,1.8074284395159452,3.223779178063353,0.7561088100279392,7.202323826646218,2.0199966430664062,-0.9111012367273901,-1.781003189086917,-4.766088800199668,1.2040824220258415,-3.2735459946432997,-0.28846038353053416,4.389999389648423,7.1880897462780675,-43.97072298588007,1.4925428055563779,1,2.0250015258789062,3.045003890991211,2.1350021362304688,0.6050014495849609,-1.2299957275390696,3,-0.015749233818645902,1.1686741081413983,65.01000213623047,1.618424024614902,67.0,-1.1012680232165104,68.13999938964844,-0.015749233818645902
3100,2012-01-06,63.54999923706055,65.0,62.77000045776367,64.63999938964844,207151.0,-0.009044098568498082,1.4640860224118564,1.009257689427655,48.215698345401115,47.23497031978436,2.773201785541886,2.1636320267285925,3.6342932711813205,1.4165735779959476,7.684711682690945,2.229999542236328,-0.7077485549507969,-2.148501014709467,-5.172227043618804,0.875225014199863,-3.6603640291641284,-0.6366380002548055,4.875397491455061,13.565205161189345,-41.05099775030734,1.5118630144546652,1,2.094999313354492,3.410001754760742,2.815000534057617,1.1849994659423828,-0.8999977111816477,4,-0.00330447029101133,-1.2954578951475166,64.12999725341797,1.1686741081413983,65.01000213623047,1.618424024614902,67.0,-0.00330447029101133
3101,2012-01-09,64.90000152587889,65.55000305175781,63.9000015258789,63.91999816894531,268418.0,0.021243151928018733,-2.235307757324586,-0.8990855227009322,53.56885996649551,48.94195870630246,1.2505837621899474,0.5454628511300399,2.1418292265097563,0.14708287766559636,8.172306818504529,2.0000038146972656,-0.5445717629046669,-0.6104986190796069,-3.3090004520707623,2.0880032139115485,-1.9597495355751846,0.7387522974159708,3.299179351806643,37.04352141240737,-21.728840894227012,1.3492509164955782,1,0.744997024536147,2.059999465942397,1.464998245239272,-0.16500282287596235,-2.3199996948242045,0,-0.011556240098098303,1.4640860224118564,63.54999923706055,-1.2954578951475166,64.12999725341797,1.1686741081413983,65.01000213623047,-0.011556240098098303
3102,2012-01-10,63.11999893188477,65.48999786376953,62.86999893188477,64.80000305175781,444219.0,-0.02742684980191168,-1.4036642022835737,-1.7142840460564905,42.79748203415497,49.99889184782127,2.6456819742955773,2.1605837903321046,3.825060605750217,1.9715583370046161,8.96530703283899,2.6199989318847585,-0.45573390389949964,-2.215501022338863,-5.06099908693411,0.6299970422563774,-3.6382500546364795,-0.7927519900412392,4.8620147290038815,7.812466738476238,-46.9773812982827,1.422749032297621,1,2.5249996185302663,3.8400020599365163,3.374999999999993,1.614999771118157,-1.0999984741211009,1,0.01330798743349737,-2.235307757324586,64.90000152587889,1.4640860224118564,63.54999923706055,-1.2954578951475166,64.12999725341797,0.01330798743349737
3103,2012-01-11,61.66999816894531,63.9000015258789,61.40999984741211,62.90999984741211,342036.0,-0.022972129079156245,-1.8295500603632988,0.738094427149682,36.797385262406245,49.12940391895409,3.90602332071623,3.487757557913298,5.247455192434842,3.4622032716795275,9.267510238005361,2.4900016784667898,-0.45093193730852477,-3.474001693725583,-6.755063099034842,-0.19294028841632382,-5.114532396380213,-1.8334709910709535,6.103534963818348,5.909055835926318,-45.050769452696095,1.640530702654629,1,3.2950000762939453,4.610002517700195,4.772500991821289,3.065000534057617,-0.37999725341796875,2,0.027566090699115975,-1.4036642022835737,63.11999893188477,-2.235307757324586,64.90000152587889,1.4640860224118564,63.54999923706055,0.027566090699115975
3104,2012-01-12,62.959999084472656,63.40999984741211,61.79999923706055,61.88000106811523,276277.0,0.0209178036943245,-1.596771662990411,-0.8709649632835943,41.21580977072395,49.05668703145328,2.310287896187589,2.2202284778924906,3.8991357057155795,2.201759501976852,9.24568936539902,1.7400016784667969,-0.4912860333157312,-2.1260005950927763,-5.522267512298512,1.2702663221129669,-3.8241340536956443,-0.42786713648990826,4.431722051169913,37.439566119985955,-10.214889192073514,1.6981334586028705,1,2.0049991607666016,3.3200016021728516,3.6175003051757812,2.1499996185302734,-1.1699981689453125,3,0.0006353385658992572,-1.8295500603632988,61.66999816894531,-1.4036642022835737,63.11999893188477,-2.235307757324586,64.90000152587889,0.0006353385658992572
3105,2012-01-13,63.11999893188477,63.7599983215332,62.2400016784668,63.29999923706055,341555.0,0.002541293674376499,1.7636340937307098,-0.16666725535558988,38.09220280602379,46.98231487785653,1.7705491330303929,2.123417113513547,3.622801090151306,2.0666394337062357,9.00195904056829,1.5199966430664062,-0.28829918690439627,-1.9370006561279283,-5.392487017145434,1.518485704889585,-3.6647438366366814,-0.20925747561917518,3.912818926463963,41.30429374251936,0.22676366878077658,1.7277431805087555,1,1.844999313354485,3.0700016021728445,3.535001754760735,2.3950004577636648,-1.1800003051757955,4,-0.0034853835508343867,-1.596771662990411,62.959999084472656,-1.8295500603632988,61.66999816894531,-1.4036642022835737,63.11999893188477,-0.0034853835508343867
3106,2012-01-16,62.7400016784668,63.27000045776367,62.20000076293945,62.77999877929688,603667.0,-0.006020235422184439,1.0980376757284385,0.22220573899042675,35.11944384724363,44.58883649944105,1.4572478704260874,2.5341032724459325,3.9131768706833157,2.489518321109699,8.727977245840684,1.0699996948242188,-0.377764933993177,-2.253997993469241,-5.834315087728484,1.326319100790009,-4.044156540598863,-0.4638394463396196,3.9554470992257365,32.598099943247,-2.5378118240664023,1.790158547129624,1,1.5899982452392578,2.674997329711914,4.272499084472656,2.7749977111816406,-0.9600028991699148,0,-0.0014344939461292672,1.7636340937307098,63.11999893188477,-1.596771662990411,62.959999084472656,-1.8295500603632988,61.66999816894531,-0.0014344939461292672
3107,2012-01-17,62.41999816894531,63.47000122070313,62.0,63.33000183105469,271125.0,-0.005100470209762786,1.4705852182386858,22.75174058177946,38.968480122594904,42.94656252459673,1.1837391352640623,2.884653820543292,4.105110066652685,2.8255902337325125,8.701022376435603,1.470001220703132,-0.47959120518279974,-2.4995014190673857,-6.233501890442852,1.234499052308081,-4.366501654755112,-0.6325011833796523,3.9583236729303906,40.56215424541827,2.6006840723905214,1.867000235687732,1,1.1900005340576172,2.575002670288086,4.957503318786621,3.095001220703125,-0.8899993896484304,1,0.0025633397437196948,1.0980376757284385,62.7400016784668,1.7636340937307098,63.11999893188477,-1.596771662990411,62.959999084472656,0.0025633397437196948
3108,2012-01-18,60.88000106811523,62.77999877929688,60.79999923706055,62.4000015258789,358067.0,-0.02467153389947152,-1.3571365317675232,1.6703234514906604,30.81156739667982,40.62076995019155,2.320289904411652,4.305969938506628,5.5090741901924005,4.367754376533561,8.97299404147645,1.9799995422363352,-0.9766816076538163,-3.8239984512329173,-7.967317198013852,0.31932029554801744,-5.8956578246233775,-1.75233907784245,5.200221454092663,2.70276539862286,-32.72934212912557,2.071659373390466,1,2.2950000762939524,3.7799968719482493,6.7174997329711985,4.63499832153321,-0.5600013732910085,2,0.018725351012608638,1.4705852182386858,62.41999816894531,1.0980376757284385,62.7400016784668,1.7636340937307098,63.11999893188477,0.018725351012608638
3109,2012-01-19,62.88999938964844,62.88999938964844,60.88999938964844,61.0,344500.0,0.033015740576028074,1.1164027998675956,-1.243420276615662,38.20637513754463,39.508622927096376,0.12952081724850473,2.1859465978287744,3.4274381345404805,2.3438502738157467,9.966178829390596,2.0099983215332102,-1.3869348029749418,-1.6730001449584933,-5.863832748061682,2.517832458144696,-3.768416446510088,0.4224161565931013,2.7678052697476687,70.60813510218495,36.263629536322725,2.095416301551593,1,0.2850017547607422,1.769998550415039,4.437500953674316,2.625,-3.2399978637695384,3,-0.02544122260532966,-1.3571365317675232,60.88000106811523,1.4705852182386858,62.41999816894531,1.0980376757284385,62.7400016784668,-0.02544122260532966
3110,2012-01-20,61.02999877929688,61.9000015258789,60.81999969482422,61.9000015258789,598537.0,-0.029575459189107645,1.4827549919760312,-0.4603190621896698,28.75074960040314,36.75105510864167,1.7818477941935171,3.864463112847595,5.191421079924872,4.188568380804519,11.023820472306918,2.0699996948242188,-1.6907870997503522,-3.2920007705688406,-7.718921484211229,1.1349199430735553,-5.505461127390042,-1.0785404137476462,4.239181446312379,8.614208665214374,-17.28296859349651,2.2134603568211966,1,2.114999771118157,3.6299991607665945,6.072502136230462,4.485000610351555,-0.6800003051757884,4,0.012452927272354364,1.1164027998675956,62.88999938964844,-1.3571365317675232,60.88000106811523,1.4705852182386858,62.41999816894531,0.012452927272354364
3111,2012-01-23,60.38000106811523,61.36999893188477,60.0,61.0,404226.0,-0.010650462464078414,1.0147090585248761,0.7126402006436932,29.618231996051875,35.286693993296886,1.9257722280325922,4.22215161006681,5.64366794567453,4.850484745750357,12.399095241286304,1.3699989318847727,-1.9430431591245707,-3.6189987182617287,-8.211926818458842,0.9739293819353847,-5.915462768360278,-1.322534668163172,4.531644678410139,10.951035574512767,-10.79589639203641,2.2964640500985563,1,1.5699996948242259,3.879997253417976,6.625000000000007,5.599998474121101,-1.0900001525878835,0,0.02583632876776365,1.4827549919760312,61.02999877929688,1.1164027998675956,62.88999938964844,-1.3571365317675232,60.88000106811523,0.02583632876776365
3112,2012-01-24,61.63000106811523,61.75,60.02999877929688,60.209999084472656,183116.0,0.020702218911686776,1.0722908178389883,-2.2903297257719784,39.09677343140301,35.54218156762986,0.4941547627595355,2.6579249870895936,4.273742152441109,3.669770220707427,13.309279491859293,1.720001220703118,-2.0867059472633827,-2.0829988479614343,-6.50657776910743,2.3405800731845687,-4.294788308534443,0.1287906126115672,2.7904801037576092,56.40143295371123,31.990872553292263,2.2117894605730015,1,0.2499980926513743,2.629997253417976,5.359999656677253,5.389997482299812,-2.5800018310546804,1,0.0024338424238525835,1.0147090585248761,60.38000106811523,1.4827549919760312,61.02999877929688,1.1164027998675956,62.88999938964844,0.0024338424238525835
3113,2012-01-25,61.04999923706055,62.349998474121094,60.45000076293945,62.08000183105469,277646.0,-0.0094110306831513,1.420385601302346,-0.7253529261642234,39.86842808630953,35.39247249158382,1.0917725046580742,3.0434917455787343,4.754909632785399,4.311278761474227,14.179997103691534,1.8999977111816406,-2.4594931854311852,-2.440500640869139,-6.932747007012878,2.051745725274607,-4.686623823941005,-0.19437745779726612,2.928433817625006,36.332161204652614,9.340597753835763,2.246123183071872,1,0.8299999237060547,3.2099990844726562,5.900001525878906,5.969999313354492,-2.0,2,0.007862400462487651,1.0722908178389883,61.63000106811523,1.0147090585248761,60.38000106811523,1.4827549919760312,61.02999877929688,0.007862400462487651
3114,2012-01-26,61.040000915527344,62.38999938964844,60.86000061035156,61.29999923706055,289315.0,-0.00016377267253320227,-3.935488435909899,0.252424919169361,41.42174252125136,35.76242134883132,0.8948843171030205,2.768563501834876,4.651991798633787,4.351894839668091,15.087262646545149,1.529998779296875,-2.5339050578730706,-2.1794990539550767,-6.570267319943056,2.211269212032903,-4.374883186949063,0.015885079038909566,2.540588833689654,43.5146937707095,14.212389664169429,2.19538413299399,1,0.6949996948242188,3.2199974060058594,5.829999923706055,5.979997634887695,-1.75,3,-0.011795563727129199,1.420385601302346,61.04999923706055,1.0722908178389883,61.63000106811523,1.0147090585248761,60.38000106811523,-0.011795563727129199
3115,2012-01-27,61.349998474121094,61.849998474121094,60.9000015258789,61.0099983215332,229729.0,0.005078596886372244,-2.392884147712117,-1.3077013366198629,36.93891093311064,35.96458435837209,0.34353470098299255,2.144808980343626,4.201015570288035,4.049560077306737,16.406951388728032,0.9499969482421946,-2.373021351899297,-1.600501251220706,-5.737591444442145,2.5365889420007264,-3.6690463478314257,0.46804384539001376,1.872532300174207,56.4853062292905,26.99886203671579,2.0685450966107166,1,0.38500213623046875,2.9099998474121094,5.132501602172852,5.670000076293945,-2.9099998474121165,4,-0.027709812396479405,-3.935488435909899,61.040000915527344,1.420385601302346,61.04999923706055,1.0722908178389883,61.63000106811523,-0.027709812396479405
3116,2012-01-30,60.59000015258789,61.70000076293945,60.58000183105469,60.93000030517578,227122.0,-0.01238791100954617,-5.222271672441746,-1.0,39.936354907275785,36.07212600111442,0.8565591838674536,2.435023769345939,4.825705807308395,4.849444360412093,17.446897199769808,1.1199989318847656,-2.4003993689793433,-1.982999610900876,-5.4498235649783595,1.4838243431766074,-3.716411587939618,-0.24958763386213434,2.3102775442778807,23.72886561277577,-8.148098150048675,1.7334119770387415,1,0.8549995422363281,3.6699981689453125,5.682500839233398,6.429998397827148,-3.3499984741210938,0,-0.003961077370232435,-2.392884147712117,61.349998474121094,-3.935488435909899,61.040000915527344,1.420385601302346,61.04999923706055,-0.003961077370232435
3117,2012-01-31,61.36000061035156,61.47999954223633,60.79999923706055,60.83000183105469,183925.0,0.012708375240543468,-1.305070280475347,-1.5588192395292217,48.69639287879907,38.059328832461,-0.08897055884990834,1.2867988837216942,3.9865175309572862,4.155986962236199,18.432250466481808,0.8899993896484375,-2.3805721058399456,-0.9309991836547837,-3.7359639833725993,1.873965616063039,-2.333481583513695,0.4714832162041276,1.2502493168276345,46.90724183428078,11.260317363293304,1.4024823998589109,1,0.08499908447265625,2.8999977111816406,4.594999313354492,5.659997940063477,-4.75,1,-0.03373532715504901,-5.222271672441746,60.59000015258789,-2.392884147712117,61.349998474121094,-3.935488435909899,61.040000915527344,-0.03373532715504901
3118,2012-02-01,63.88000106811523,64.20999908447266,61.209999084472656,61.45000076293945,623051.0,0.04106910744291192,-1.061853075350008,4.584916796222708,53.50610744485763,39.75929908882911,-2.390003124403137,-1.3936523195167752,1.430988212791938,1.7129512261733097,19.07230626512679,3.0,-2.2196157949208413,1.6455013275146442,-0.9678364031024884,4.258839058131777,0.3388324622060779,2.9521701928232105,-3.8800010681152273,90.90913867643546,53.196779150737676,1.3066688653085656,2,-1.7750015258788991,0.37999725341797586,2.237499237060554,3.139997482299812,-7.290000915527337,2,-0.07561054712420012,-1.305070280475347,61.36000061035156,-5.222271672441746,60.59000015258789,-2.392884147712117,61.349998474121094,-0.07561054712420012
3119,2012-02-02,63.11999893188477,64.40000152587889,62.849998474121094,63.79999923706055,283667.0,-0.011897340693843517,-1.5409860669884952,-0.279835481389615,50.0,42.12032691100654,-1.7812634334185518,-0.7517384027011005,2.191675458191874,2.5172198640121835,19.441142436816843,1.5500030517577983,-2.1455836637269243,0.9359991073608498,-1.5594907238498834,3.43148893857159,-0.3117458082445168,2.1837440229662164,-3.0357989501953213,66.4920760143405,28.026442650719645,1.24774491560537,2,-0.9199981689453267,1.1399993896484304,2.9975013732910085,3.8999996185302663,-6.469997406005874,3,-0.0644803511358788,-1.061853075350008,63.88000106811523,-1.305070280475347,61.36000061035156,-5.222271672441746,60.59000015258789,-0.0644803511358788
3120,2012-02-03,63.34000015258789,63.34000015258789,62.13000106811523,62.9000015258789,364607.0,0.0034854439864697717,4.50001300469039,-0.647056513592675,52.21238415246188,44.63078826171877,-1.8317609349201973,-1.0416867069486386,2.006200728350052,2.3144729271223667,19.339476580867775,1.2099990844726634,-1.784281991369582,1.1665002822876005,-1.3064548004816032,3.6394553650568042,-0.06997725909700137,2.4029778236722024,-3.0831681091308596,72.25127073368046,31.6784436863973,1.2364775413846012,2,-1.125,0.9199981689453125,2.7775001525878906,3.6799983978271484,-6.700000762939453,4,-0.06394062562841774,-1.5409860669884952,63.11999893188477,-1.061853075350008,63.88000106811523,-1.305070280475347,61.36000061035156,-0.06394062562841774
3121,2012-02-06,64.15000152587889,64.30000305175781,62.81000137329102,63.4900016784668,341494.0,0.012788149215972267,2.1041607890041076,1.5000043348967296,56.15659758215988,46.52632427846953,-2.291751192165542,-2.0140168293540555,1.2476199280110762,1.5103246869160643,19.633584444727788,1.4900016784667898,-1.6487323727744112,2.0140016555785962,-0.30267836517950286,4.330681676336702,0.8556616451995467,3.1723416659576458,-3.7274427031249857,93.0555599707116,50.31343109443078,1.1583400103790515,2,-1.7250003814697195,0.10999679565431109,1.9674987792968892,2.869997024536147,-6.050003051757798,0,-0.08901017557835023,4.50001300469039,63.34000015258789,-1.5409860669884952,63.11999893188477,-1.061853075350008,63.88000106811523,-0.08901017557835023
3122,2012-02-07,63.959999084472656,64.11000061035156,62.9000015258789,64.11000061035156,233289.0,-0.0029618462492099207,15.133157011342346,-0.22727509175505503,62.125975713896594,48.9993851259792,-1.9405506055448427,-1.852853808021031,1.4108466664730202,1.7254130539191976,19.503153306310654,1.249999999999993,-1.1600416550449708,1.7819992065429702,-0.6379494219043238,4.201947834990257,0.5720248923193267,2.9919735207666136,-3.378342553593754,86.20683057495494,36.81372746105673,1.2099743142236445,2,-1.4699974060058665,0.2999992370605469,2.240001678466797,3.059999465942383,-7.129997253417969,1,-0.10506562698868538,2.1041607890041076,64.15000152587889,4.50001300469039,63.34000015258789,-1.5409860669884952,63.11999893188477,-0.10506562698868538
3123,2012-02-08,63.36999893188477,64.30000305175781,63.15999984741211,64.0,240030.0,-0.009224517839793389,-1.171436252729327,4.1999643965209845,52.12765705608928,50.188931185405636,-1.1028237950808943,-1.1899743309530564,1.9318461919880505,2.343390520839911,18.839739862410642,1.1400032043457031,-0.6347883283768638,1.106999015808114,-1.3568454281511393,3.5708434597673673,-0.1249232061715162,2.338921237787744,-2.635608601205874,54.625445538066266,7.588903574195541,1.2319222219796284,2,-0.879997253417983,0.25500106811522727,3.6250009536743093,3.6499996185302663,-6.9300003051757955,2,-0.10667505815803158,15.133157011342346,63.959999084472656,2.1041607890041076,64.15000152587889,4.50001300469039,63.34000015258789,-0.10667505815803158
3124,2012-02-09,63.0,63.790000915527344,62.6500015258789,63.29999923706055,378730.0,-0.005838708191907571,-1.2800074768351444,0.4761884578355619,60.06129232112034,52.75808467296226,-0.47557238457608975,-0.860967213893332,2.1607123946705826,2.7495585932893505,18.013328574239306,1.1399993896484446,-0.38720168025317747,0.7350000381469712,-1.7312904274557326,3.201290503749682,-0.4981451946543842,1.9681452709483267,-2.1189852215130998,40.092080027705066,-11.316991658308439,1.2331452328013544,2,-0.5099983215332102,-0.095001220703125,3.8550004959106445,4.019998550415039,-6.409999847412109,3,-0.10174602932400179,-1.171436252729327,63.36999893188477,15.133157011342346,63.959999084472656,2.1041607890041076,64.15000152587889,-0.10174602932400179
3125,2012-02-10,62.9000015258789,63.599998474121094,62.38999938964844,62.83000183105469,201832.0,-0.0015872773670015938,-1.5473542190348462,-0.23333290947698,63.63636363636372,55.39141897619426,-0.1481650748465526,-0.8203555131833369,2.1203420347948523,2.9311779730767356,17.294836089022308,1.2099990844726562,-0.0985804380324069,0.6460014343261662,-1.806154649959062,3.098157518611387,-0.5800766078164443,1.8720794764687767,-1.8782272774963218,26.701631329189397,-28.593065306677943,1.226078042142612,2,-0.3000011444091797,-0.1249999999999929,3.764998435974128,4.11999702453614,-5.409999847412102,4,-0.09936406754185156,-1.2800074768351444,63.0,-1.171436252729327,63.36999893188477,15.133157011342346,63.959999084472656,-0.09936406754185156
3126,2012-02-13,62.6500015258789,63.45000076293945,62.36000061035156,63.41999816894531,232562.0,-0.003974562701674067,1.6265005974813862,-11.000000000001219,56.18932190529279,56.22396664580468,0.4746953036779473,-0.6086495934258451,2.2319111098716533,3.263131762435073,16.523675290078586,1.0900001525878906,0.17094836457344798,0.40050144195556214,-2.048227316752694,2.8492302006638113,-0.823862937398566,1.6248658213096903,-1.493098186396466,14.948481988358923,-38.54534247413092,1.2243643793541261,2,0.154998779296875,0.1250000000000071,3.652498245239265,4.36999702453614,-5.5600013732910085,0,-0.09592980031689069,-1.5473542190348462,62.9000015258789,-1.2800074768351444,63.0,-1.171436252729327,63.36999893188477,-0.09592980031689069
3127,2012-02-14,62.58000183105469,63.4000015258789,62.36999893188477,62.709999084472656,200110.0,-0.0011173135374193954,-2.7454431960050387,0.16882833787465784,59.89652447994528,56.93401298303664,0.8224397674894988,-0.5544765099027416,2.110165903402631,3.382298575193616,15.84318080836339,1.0300025939941264,0.5016687295129572,0.3225015640258775,-2.129615728801056,2.7746188568528183,-0.9035570823875929,1.5485602104393479,-1.293374564116398,11.340254837187352,-42.49340917556939,1.2260586464134693,2,0.6849994659423686,0.16499710083007812,3.7224979400634766,4.439996719360352,-5.94000244140625,1,-0.07158841843801989,1.6265005974813862,62.6500015258789,-1.5473542190348462,62.9000015258789,-1.2800074768351444,63.0,-0.07158841843801989
3128,2012-02-15,62.02000045776367,63.13999938964844,61.9000015258789,63.099998474121094,286094.0,-0.008948567544034836,1.1379276325525383,8.307852573507835,55.91786977788614,57.59155406946843,1.2190497527040662,0.10046044423869205,2.4618364623078293,3.9542208012405524,14.733594338519435,1.2399978637695384,0.8376602150681762,-0.2944997787475572,-2.663381303430839,2.0743817459357317,-1.4789405410892016,0.8899409835940872,-0.60883822046776,6.349151885551324,-46.77433646466541,1.1844407623416435,2,1.0800018310546875,0.18000030517577414,4.282499313354492,4.999998092651367,-6.439998626708984,2,-0.08368266024511617,-2.7454431960050387,62.58000183105469,1.6265005974813862,62.6500015258789,-1.5473542190348462,62.9000015258789,-0.08368266024511617
3129,2012-02-16,61.290000915527344,61.9900016784668,61.13000106811523,61.79999923706055,218501.0,-0.011770389178462959,-1.0722955799962128,0.4722215354184695,49.65518662629228,57.30742101100514,1.8575013412902592,0.7425152574238894,2.9729838462450004,4.681957925699038,13.833603354805188,0.8899993896484446,0.9816921370126721,-0.9444993972778306,-3.339472127504223,1.4504733329485617,-2.1419857623910232,0.252986967835362,3.1100006103515483,6.477733418791148,-44.31118608863585,1.1974863651131948,2,1.4250011444091797,0.9099998474121023,4.332498550415039,4.989999771118164,-5.920001983642571,3,-0.07913203159358506,1.1379276325525383,62.02000045776367,-2.7454431960050387,62.58000183105469,1.6265005974813862,62.6500015258789,-0.07913203159358506
3130,2012-02-17,61.790000915527344,62.22000122070313,60.959999084472656,61.59000015258789,377501.0,0.008157937551495964,1.377359441183544,-0.3921596493458895,57.10900398960997,57.413243945166265,1.245488371224667,0.3187126346456992,2.330221441330721,4.181302735702133,12.784998579911077,1.2600021362304759,0.8733865967820122,-0.48249950408935405,-2.8204416449073904,1.8554426367286823,-1.6514705744983686,0.6864715663196606,2.5446006011962794,33.33338440019671,-20.015982704960905,1.168971070409017,2,0.8400001525878906,0.40999984741210227,3.832498550415039,4.489999771118164,-7.520000457763672,4,-0.0841560234001022,-1.0722955799962128,61.290000915527344,1.1379276325525383,62.02000045776367,-2.7454431960050387,62.58000183105469,-0.0841560234001022
3131,2012-02-20,61.93999862670898,62.31000137329102,61.58000183105469,61.81000137329102,226518.0,0.002427540200018674,-1.4745900791393196,0.6499837875983955,53.708425550264934,56.47796059365163,0.8370600151291896,0.3073356315795337,2.008536228394867,4.0449277587317525,11.294682620136712,0.7299995422363352,0.8746239543800769,-0.4105016708374123,-2.5806677053936866,1.759664363718855,-1.4955846881155495,0.6745813464407249,2.259618792724602,40.16387547839991,-13.42203600937345,1.0850830172781347,2,0.6900024414062571,0.26000213623046875,3.6375007629394602,4.3400020599365305,-8.63999938964843,0,-0.07184367205205766,1.377359441183544,61.790000915527344,-1.0722955799962128,61.290000915527344,1.1379276325525383,62.02000045776367,-0.07184367205205766
3132,2012-02-21,61.77999877929688,62.25,61.0,61.81000137329102,340210.0,-0.0025831425728043422,1.7472532079094627,-0.2307940606843377,30.769220020582466,54.10480092303976,0.7323178937773989,0.5050429238505671,2.0572149260388386,4.235960850443938,10.164192316663327,1.25,0.8128036934325209,-0.5780014038085852,-2.7386994299283103,1.582696622311147,-1.6583504168684513,0.5023476092512809,2.290033906738266,37.61465963455938,-10.785383996954472,1.0803490130598652,2,0.5950012207031179,0.4200019836425639,3.0925006866455007,4.500001907348626,-9.8499984741211,1,-0.07591451471961919,-1.4745900791393196,61.93999862670898,1.377359441183544,61.790000915527344,-1.0722955799962128,61.290000915527344,-0.07591451471961919
3133,2012-02-22,61.52999877929688,61.95000076293945,61.31000137329102,61.59000015258789,144222.0,-0.004046617108121042,-1.5600170899741805,1.9998728544180722,33.93939487350987,51.20236787330526,0.7754082861034277,0.8356935272584991,2.2268001136469167,4.565992249808211,9.422281869276862,0.6399993896484304,0.599800873941966,-0.8520013809204059,-2.961584811098838,1.2575820492580263,-1.906793096009622,0.2027903341688102,2.4156325626757678,42.22212803232628,-3.728728276068594,1.0547917150892177,2,0.7499999999999929,0.6700019836425639,2.772500991821282,4.750001907348626,-9.65999984741211,2,-0.07947341925340312,1.7472532079094627,61.77999877929688,-1.4745900791393196,61.93999862670898,1.377359441183544,61.790000915527344,-0.07947341925340312
3134,2012-02-23,60.31999969482422,62.2599983215332,59.81000137329102,61.70000076293945,261162.0,-0.019665189476320788,-1.0416660706196565,22.999491385341905,24.579114848744467,46.8626735635698,1.7492197911402272,2.096473505702157,3.385154353990771,5.803494386911893,9.019298787753923,2.4499969482421804,0.2634238207843964,-2.0260004043579087,-4.253299431423201,0.20129862270738386,-3.1396499178905515,-0.912350890825266,3.5062063568484305,20.39993286132784,-21.30604334333335,1.113649513532646,2,1.3100013732910156,1.7850017547607422,3.5974998474121094,5.655000686645508,-7.959999084472656,3,-0.07858086683936516,-1.5600170899741805,61.52999877929688,1.7472532079094627,61.77999877929688,-1.4745900791393196,61.93999862670898,-0.07858086683936516
3135,2012-02-24,59.6500015258789,60.790000915527344,59.02999877929688,60.790000915527344,282574.0,-0.011107396756217303,2.0877246991741387,0.826085874850389,11.20686593433183,41.864622900129696,2.134152820676235,2.7748500529861104,4.0081974275478345,6.459217281632625,8.747497251466033,1.7600021362304616,0.09102178109991854,-2.610998725891122,-5.111355716392829,-0.11064173538942157,-3.861177221141972,-1.3608202306402717,3.9352322450908517,18.90250781256317,-15.634420958919325,1.2501784952508512,2,1.5649986267089915,2.0649986267089915,4.267498016357429,6.324998855590827,-7.569999694824212,4,-0.07175192765313287,-1.0416660706196565,60.31999969482422,-1.5600170899741805,61.52999877929688,1.7472532079094627,61.77999877929688,-0.07175192765313287
3136,2012-02-27,60.349998474121094,60.4000015258789,58.72000122070313,59.56000137329102,315707.0,0.01173507008107122,2.775267992233504,-0.6929802840277766,21.39456123656845,37.58662698419893,1.199757669069939,2.1670570135848095,3.258739945530479,5.743761099149367,8.345080838274837,1.680000305175767,-0.1498555391861771,-1.8990016937255874,-4.435173095545494,0.6371697080943122,-3.167087394635537,-0.6309159928156376,2.8708164975148307,46.04515786286249,17.298740012249176,1.2680857009099509,2,0.5800018310546875,1.2100028991699219,3.552499771118164,5.625001907348633,-9.409999847412116,0,-0.100745620051086,2.0877246991741387,59.6500015258789,-1.0416660706196565,60.31999969482422,-1.5600170899741805,61.52999877929688,-0.100745620051086
3137,2012-02-28,59.290000915527344,60.65999984741211,58.79999923706055,60.2599983215332,278284.0,-0.01756416877207201,1.1016950613691958,-1.2278493237337924,19.911462849111544,33.585915103223975,1.9489423928965905,3.2296076572550874,4.258841354863584,6.758507037917184,7.826425706280634,1.8600006103515625,-0.46650327628820776,-2.855499267578125,-5.695213744602924,-0.01578479055333304,-4.2753565060905245,-1.4356420290657255,3.4807326810153043,16.101699481351442,-8.984080997665142,1.4198572385123975,2,1.2250003814697337,2.270000457763672,3.8149986267089844,6.284999847412109,-10.370002746582031,1,-0.10102886803798461,2.775267992233504,60.349998474121094,2.0877246991741387,59.6500015258789,-1.0416660706196565,60.31999969482422,-0.10102886803798461
3138,2012-02-29,59.04999923706055,59.38999938964844,58.52000045776367,59.18000030517578,391530.0,-0.004047928398731804,2.163636868059842,0.13402207811105124,20.30070184797978,30.32430568341148,1.9258705072095381,3.256148898611471,4.393658492118938,6.956671161619511,8.959425465741822,0.8699989318847656,-0.7025316746121177,-2.8540008544921847,-5.887535665300462,0.17953395631609226,-4.370768259896323,-1.3372334490880462,3.3156611218981524,14.171098449844862,-8.644024321205261,1.516767405404138,2,1.3650016784667969,2.410001754760735,4.0199995040893555,6.525001525878906,-10.395000457763665,2,-0.12057576670409442,1.1016950613691958,59.290000915527344,2.775267992233504,60.349998474121094,2.0877246991741387,59.6500015258789,-0.12057576670409442
3139,2012-03-01,59.04999923706055,59.40999984741211,58.68000030517578,58.93999862670898,292148.0,0.0,-1.3174689676052074,-0.8461515889551297,20.610631895219754,26.26893100625701,1.7597698251277976,3.094244345598568,4.269541662774898,6.874331408152841,10.030073797053046,0.7299995422363281,-0.9898662683674502,-2.650500869750978,-5.880280288707354,0.5792785492053909,-4.265390579229162,-1.0356111602727935,2.8541819337547523,23.347959137374446,0.9821344407613957,1.6148897094781849,3,1.3650016784667969,2.410001754760735,4.0199995040893555,6.525001525878906,-11.479999542236328,3,-0.12159187803459803,2.163636868059842,59.04999923706055,1.1016950613691958,59.290000915527344,2.775267992233504,60.349998474121094,-0.12159187803459803
3140,2012-03-02,59.290000915527344,59.5,58.41999816894531,59.02999877929688,305066.0,0.004064380720875116,2.176474548126872,2.3636426688858974,24.311895568180518,23.002649897136518,1.260393436912338,2.6722789392819735,3.9011396860086904,6.564045889583127,11.356668221702057,1.0800018310546875,-1.2190926836709224,-2.2079992294311523,-5.5119658394913245,1.0959673806290198,-3.8599825344612384,-0.5560159244010663,2.2080785697217635,38.83937922660477,14.893562907684075,1.6519833050300852,3,1.049997329711914,2.1199989318847585,3.707498550415039,6.284999847412109,-10.045001983642571,4,-0.11688312022543579,-1.3174689676052074,59.04999923706055,2.163636868059842,59.04999923706055,1.1016950613691958,59.290000915527344,-0.11688312022543579
3141,2012-03-05,58.43999862670898,59.09000015258789,57.5,59.08000183105469,264169.0,-0.014336351420020987,3.8181833945033667,-2.461530561342857,21.721273671851407,21.997322525055292,1.7452404402284358,3.238613986911581,4.578301766645964,7.314317063542639,12.659467258864238,1.7900009155273438,-1.3679626559506985,-2.7725013732910213,-6.098316928756965,0.5533141821749297,-4.435409151023997,-1.1095935955580458,2.6271494742575996,29.746793420853855,4.032693896470832,1.6629077777329753,3,1.4400005340576243,2.5100021362304688,4.5575008392334055,7.135002136230476,-9.840000152587884,0,-0.10882951651452577,2.176474548126872,59.290000915527344,-1.3174689676052074,59.04999923706055,2.163636868059842,59.04999923706055,-0.10882951651452577
3142,2012-03-06,57.2400016784668,58.33000183105469,57.2400016784668,57.9000015258789,319393.0,-0.020533829165658823,-2.303031529058174,1.0312445983560896,19.97484980811477,20.445706406678056,2.4959942236557993,4.120618630493453,5.571509438023519,8.42655141914014,14.079834703819866,1.1999969482421804,-1.6837739088584343,-3.63649845123291,-7.146305964510148,-0.1266909379556722,-5.391402207871529,-1.8815946945942912,3.2564027263451294,0.0,-27.00022444645728,1.7549037566386196,3,2.509998321533203,3.5799999237060476,5.612497329711914,8.334999084472656,-9.73500061035157,1,-0.11006294316947629,3.8181833945033667,58.43999862670898,2.176474548126872,59.290000915527344,-1.3174689676052074,59.04999923706055,-0.11006294316947629
3143,2012-03-07,56.61000061035156,57.4000015258789,55.9900016784668,57.04999923706055,377285.0,-0.011006307645728741,1.4736769897438655,0.6666647400514478,20.22897910650586,19.962357990873766,2.6314220203448286,4.446168060589699,6.042777119734524,8.940444468472606,15.662289505682084,1.4099998474121023,-2.0198939118923604,-3.928499603271483,-7.71808810233091,-0.138911104212049,-5.8232938528012,-2.033705353741766,3.300251303718241,17.66379567993479,-11.43947130821363,1.8947942495297163,3,1.7800006866455078,3.585000991821282,6.242498397827148,8.96500015258789,-9.54999923706054,2,-0.1358417657391806,-2.303031529058174,57.2400016784668,3.8181833945033667,58.43999862670898,2.176474548126872,59.290000915527344,-0.1358417657391806
3144,2012-03-08,56.59000015258789,56.72999954223633,56.13999938964844,56.599998474121094,190407.0,-0.000353302553401047,3.3703640910439536,0.022723528952775636,14.769611205502272,20.35821857655937,2.309554399777589,4.175399896463283,5.869590670718679,8.85326081966528,17.69455890567706,0.5900001525878906,-2.2110631901762687,-3.628000068664548,-7.61988463466875,0.36388449733966155,-5.623942351666656,-1.6320577856624396,2.5362017143613116,17.09398179595164,-11.000216266175922,1.9959422830021047,3,1.7350006103515625,3.605001449584954,6.592498779296875,8.985000610351562,-7.634998321533203,3,-0.14021914387515932,1.4736769897438655,56.61000061035156,-2.303031529058174,57.2400016784668,3.8181833945033667,58.43999862670898,-0.14021914387515932
3145,2012-03-09,56.6500015258789,56.9000015258789,55.56999969482422,56.7400016784668,266069.0,0.0010602822606329276,5.487816224564989,9.001526135063664,13.717426580130393,19.50520361473292,1.9883466667873364,3.8189562367429772,5.604412139893277,8.725253962448399,20.106096223961583,1.3300018310546804,-2.4444168885067725,-3.2554986953735394,-7.3408070335817115,0.8298096428346327,-5.298152864477622,-1.212844526269457,1.848960303373822,30.681866210347813,3.9444394998139387,2.0426541691040856,3,1.464998245239265,3.2849998474121165,6.579998016357429,8.924999237060554,-10.470001220703118,4,-0.16028246401558788,3.3703640910439536,56.59000015258789,1.4736769897438655,56.61000061035156,-2.303031529058174,57.2400016784668,-0.16028246401558788
3146,2012-03-12,56.63999938964844,58.0,56.2599983215332,57.290000915527344,316421.0,-0.00017656021113954257,-1.4680810769863428,7.222226931716465,14.005603438143112,18.848997013514204,1.5832360063426663,3.5369599193571872,5.359435243520636,8.639836938584722,22.190281843181864,1.7400016784667969,-2.524209074012454,-2.965000724792482,-7.084313059402767,1.1543116098178032,-5.0246568920976244,-0.9053445574873393,-1.0699996948242188,38.768074878579384,12.85273443523998,2.059656167305142,3,0.8950004577636719,3.295001983642578,6.597499847412109,8.935001373291016,-11.794998168945305,0,-0.13056145016687937,5.487816224564989,56.6500015258789,3.3703640910439536,56.59000015258789,1.4736769897438655,56.61000061035156,-0.13056145016687937
3147,2012-03-13,58.099998474121094,58.1500015258789,56.349998474121094,57.22000122070313,167658.0,0.02577682027199124,2.673463032596126,-1.3538387501907234,29.46107226362804,19.866815948586233,-0.07075760634336348,1.8172950536618657,3.6929165384429297,7.075653243394271,24.330113050296113,1.8000030517578054,-2.439229359597199,-1.281001472473143,-5.201591123142606,2.6395881781963197,-3.241296297807878,0.6792933528615919,-2.529998779296875,98.06189859418183,71.14374924835496,1.9602948253347323,3,-0.5649986267089844,1.8350028991699219,5.242501258850098,7.475002288818359,-12.269996643066406,1,-0.1635111919018637,-1.4680810769863428,56.63999938964844,5.487816224564989,56.6500015258789,3.3703640910439536,56.59000015258789,-0.1635111919018637
3148,2012-03-14,56.83000183105469,58.43999862670898,56.29999923706055,58.099998474121094,192314.0,-0.021858806823068844,1.1948746038577496,-1.4431825078245004,29.250894707955524,20.826845150001322,0.9512498609825073,2.82328521765492,4.8015314958732205,8.24020789449088,26.114587103929583,2.1399993896484304,-2.5052790716855924,-2.2914981842041016,-6.1633622434402255,1.5803658750320224,-4.22743021382216,-0.3555661545860431,-1.1568020629882838,43.90252979651849,15.492322346574216,1.9359320296180613,3,0.7049980163574219,3.104999542236328,6.5449981689453125,8.744998931884766,-12.010002136230469,2,-0.16408587827712906,2.673463032596126,58.099998474121094,-1.4680810769863428,56.63999938964844,5.487816224564989,56.6500015258789,-0.16408587827712906
3149,2012-03-15,56.43999862670898,57.0,55.54999923706055,56.63000106811523,362620.0,-0.006862628748545818,2.1182801873712576,0.14960861703341924,30.258287346608597,21.48755534760444,1.041628358866987,2.984315746892797,5.05066333049146,8.531490049171587,27.592268920422423,1.4500007629394531,-2.4884893813031894,-2.4390012741088967,-6.346369511439455,1.468366963221662,-4.392685392774176,-0.4853171554436173,2.0,30.79583313533845,1.134098534661426,1.953684118665279,3,0.8800010681152415,3.230001449584968,6.617502212524421,9.135002136230476,-9.76499938964843,3,-0.16619414389884624,1.1948746038577496,56.83000183105469,2.673463032596126,58.099998474121094,-1.4680810769863428,56.63999938964844,-0.16619414389884624
3150,2012-03-16,56.59000015258789,57.08000183105469,56.18999862670898,56.40999984741211,310352.0,0.0026577166819405917,-1.8709653602411433,-0.9473578541599743,25.197918726878456,21.873849242607445,0.5233952915946389,2.5558061978078683,4.7773269335318815,8.232660357942649,29.316216781712058,0.8900032043457102,-2.4697343009989865,-2.0289997100830064,-5.8107938712549725,1.7527944510889597,-3.919896790668986,-0.1381026294970269,1.8499984741210866,35.986198448777536,8.049991216717086,1.8908970805859824,3,0.404998779296875,2.9849987030029297,6.107500076293945,8.985000610351562,-9.595001220703118,4,-0.13491779998138154,2.1182801873712576,56.43999862670898,1.1948746038577496,56.83000183105469,2.673463032596126,58.099998474121094,-0.13491779998138154
3151,2012-03-19,57.4900016784668,57.4900016784668,56.11999893188477,56.88999938964844,142901.0,0.01590389686255822,3.566658401520763,3.3333403975755522,37.87064080147611,23.86227046409204,-0.5872951634586983,1.375870069326922,3.7183844677998863,7.194898072545698,31.05083501475749,1.3700027465820241,-2.4459491913825246,-0.9064983367919908,-4.376363314757484,2.563366641173502,-2.6414308257747336,0.8284341521907521,0.8921969604492119,67.12812633646446,36.13779464739977,1.734932488982745,3,-0.49500274658203125,2.009998321533203,5.1974992752075195,8.084999084472656,-11.40500259399414,0,-0.1967298842074524,-1.8709653602411433,56.59000015258789,2.1182801873712576,56.43999862670898,1.1948746038577496,56.83000183105469,-0.1967298842074524
3152,2012-03-20,57.09000015258789,57.5,56.40999984741211,57.5,134074.0,-0.006957758117942969,4.317075893895551,-0.683330472321298,37.07126228074325,25.73363526122953,-0.23558306559190356,1.4825018271968915,4.008903566457711,7.487743669225139,32.44625381460664,1.0900001525878906,-2.4932187549463123,-1.0719999313354478,-4.19572570049116,2.051725837820264,-2.6338628159133037,0.48986295324240814,1.235554498291009,53.28724016494293,19.336211949808273,1.5618628845778555,3,-0.095001220703125,2.385000228881836,5.700000762939453,8.485000610351562,-10.15999984741211,1,-0.2144858801744055,3.566658401520763,57.4900016784668,-1.8709653602411433,56.59000015258789,2.1182801873712576,56.43999862670898,-0.2144858801744055
3153,2012-03-21,56.63999938964844,57.36999893188477,56.13000106811523,57.36999893188477,130361.0,-0.007882304462019762,2.3972565516159947,1.7804873510174253,34.993793405190175,27.9807666167504,0.2448713689704789,1.6309942992222375,4.388680573702942,7.870474150117417,33.98150303890423,1.2399978637695455,-2.452178396140191,-1.277500724792482,-4.035316944539105,1.4803154949541408,-2.656408834665797,0.10140738508083302,1.6300441529540919,55.89742185253365,19.753998113778117,1.3789081098733127,3,0.3549995422363281,2.7049999237060547,6.365000724792473,8.935001373291016,-10.239997863769538,2,-0.19085447872673167,4.317075893895551,57.09000015258789,3.566658401520763,57.4900016784668,-1.8709653602411433,56.59000015258789,-0.19085447872673167
3154,2012-03-22,55.58000183105469,56.63999938964844,55.2400016784668,56.63999938964844,197223.0,-0.018714646363281462,1.641511199401163,1.4520523606720002,29.039567650699837,29.68322673570256,1.2812737182060303,2.4429256409637787,5.323102302909291,8.834000618806868,34.789493728389665,1.3999977111816406,-2.3117858817852834,-2.1004983901977567,-4.803123972758421,0.6021271923629072,-3.451811181478085,-0.7491855989174283,2.635640825437001,15.044265712429002,-19.900640528913854,1.351312791280331,3,1.2599983215332031,3.1949996948242188,7.069999694824219,9.994998931884766,-9.520000457763665,3,-0.1935948503373104,2.3972565516159947,56.63999938964844,4.317075893895551,57.09000015258789,3.566658401520763,57.4900016784668,-0.1935948503373104
3155,2012-03-23,55.36999893188477,56.02999877929688,55.0,55.5,215652.0,-0.003778389569116136,-1.3678161927520827,0.12264279956238174,31.303305820452024,31.605193667070225,1.4422856613546529,2.440991825895047,5.397341956628139,8.916271672098254,35.25041898617617,1.029998779296882,-2.132974759119108,-2.096501159667959,-4.820215289759801,0.6272129704238836,-3.4583582247138764,-0.7346440946220412,2.726618085485917,14.79995727539091,-19.943146482805652,1.3618570650459199,3,1.3500003814697195,3.285001754760735,7.0875024795532156,10.20500183105468,-8.959999084472663,4,-0.15703449273171677,1.641511199401163,55.58000183105469,2.3972565516159947,56.63999938964844,4.317075893895551,57.09000015258789,-0.15703449273171677
3156,2012-03-26,54.27000045776367,55.43999862670898,54.0,55.43999862670898,255063.0,-0.019866326446462468,1.461539966352379,8.99991196924836,31.689283580825872,31.85277270231442,2.4258495148764823,3.2276189883141626,6.358246284375156,9.897450953238732,35.7531811428373,1.4399986267089773,-1.9431648100760555,-2.8924997329711886,-5.618328118475084,-0.16667134746729317,-4.255413925723133,-1.5295855402192444,3.6408195385647772,7.714298793247767,-30.125498504168487,1.3629141927519466,3,1.9499988555908203,3.885000228881836,8.145000457763672,11.305000305175781,-7.79999923706054,0,-0.1340519893958867,-1.3678161927520827,55.36999893188477,1.641511199401163,55.58000183105469,2.3972565516159947,56.63999938964844,-0.1340519893958867
3157,2012-03-27,53.29999923706055,54.61999893188477,53.18999862670898,53.95000076293945,368937.0,-0.01787361733040782,-2.2873466452693307,0.5555577291756362,30.41421250957623,31.98203023582784,2.9540133069392738,3.9272050364346853,7.185330287680088,10.725499757172628,36.68252594372456,1.4300003051757955,-1.7750499620185565,-3.5630008697509794,-6.602800555569317,-0.5232011839326418,-5.082900712660148,-2.0431010268418106,4.297955159561624,2.6315933569517616,-36.20049207033604,1.5198998429091677,3,2.0450000762939453,4.424999237060547,9.115001678466797,12.185001373291016,-5.79499816894532,1,-0.13536585845898397,1.461539966352379,54.27000045776367,-1.3678161927520827,55.36999893188477,1.641511199401163,55.58000183105469,-0.13536585845898397
3158,2012-03-28,51.93000030517578,53.90999984741211,51.81999969482422,53.20000076293945,209824.0,-0.025703545056191657,-1.8053661721220189,1.9538422714414827,26.224507232933433,31.533832445419485,3.973732026825715,4.992404985052843,8.44319215648639,11.950365844618034,37.686707777297634,2.0900001525878906,-1.6528882417244546,-4.576999855041507,-8.157902937983415,-0.9960967720995981,-6.3674513965124575,-2.786548313570556,5.22715851445507,2.282170483738467,-37.67621131277031,1.7904515414709528,3,2.729999542236328,5.10999870300293,10.357500076293945,12.779998779296875,-4.904998779296882,2,-0.09628345793600268,-2.2873466452693307,53.29999923706055,1.461539966352379,54.27000045776367,-1.3678161927520827,55.36999893188477,-0.09628345793600268
3159,2012-03-29,51.86999893188477,52.2599983215332,50.79999923706055,51.72999954223633,377164.0,-0.0011554279402734569,2.1739173701756425,-0.11023570014688641,25.612248750784914,31.579869114742426,3.707153101111892,4.729397196097686,8.323249054878708,11.885127383117734,38.882866757665056,1.4599990844726562,-1.7654052974695489,-4.278001213073722,-8.208072421545388,-0.3479300046020555,-6.243036817309552,-2.3129656088378923,4.6467007927692805,20.458886968978522,-19.81893500474077,1.9650356042358326,3,2.2800006866455007,4.659999847412102,10.370000839233391,12.420001983642571,-5.869998931884773,3,-0.10545589972324898,-1.8053661721220189,51.93000030517578,-2.2873466452693307,53.29999923706055,1.461539966352379,54.27000045776367,-0.10545589972324898
3160,2012-03-30,52.36000061035156,53.56000137329102,51.65999984741211,51.9900016784668,393273.0,0.00944672621085374,-2.689314059901721,2.642861035422209,29.182898292367412,30.61456439150813,2.854171993626892,3.8932039807672822,7.71524925148465,11.270825045609875,39.497777054574335,1.9000015258789134,-1.7901159559247972,-3.4414995193481417,-7.426773993493832,0.5437749547975486,-5.434136756420983,-1.4488622822753001,3.356361046039403,33.62072367447479,-6.565184397722959,1.9926372370728451,3,1.789999008178711,3.434999465942383,9.507500648498535,11.804998397827148,-4.625,4,-0.12032083964137752,2.1739173701756425,51.86999893188477,-1.8053661721220189,51.93000030517578,-2.2873466452693307,53.29999923706055,-0.12032083964137752
3161,2012-04-02,52.08000183105469,52.7599983215332,51.08000183105469,52.7400016784668,303953.0,-0.005347570206894137,3.800037057422656,-1.7837885208210902,16.923117552961372,28.375881643976804,2.554714598756213,3.870752906191896,7.892518004783028,11.377967006691136,39.711814064547184,1.6799964904785156,-1.826636963525857,-3.403498458862302,-7.515275058335391,0.708278140610787,-5.459386758598846,-1.3476101591257574,2.9480690866300208,33.50792398565987,0.616380308785665,2.055888299736545,4,2.0049972534179688,3.6499977111816406,9.384998321533203,11.694995880126953,-5.225002288818359,0,-0.1088710020025695,-2.689314059901721,52.36000061035156,2.1739173701756425,51.86999893188477,-1.8053661721220189,51.93000030517578,-0.1088710020025695
3162,2012-04-03,50.93999862670898,52.11999893188477,50.81000137329102,51.849998474121094,179529.0,-0.02188946167943373,-1.239322871665819,1.378787966361309,17.168367401182664,26.39527875464264,3.051495271529177,4.758549059060904,8.874128774325719,12.370100735599529,39.83866100993431,1.30999755859375,-1.8879026036547941,-4.228501510620127,-8.721313679591425,0.26431065835117096,-6.474907595105776,-1.982095426134478,3.4961422556883477,4.501587208132557,-25.881916740487277,2.2464060844856473,4,2.780000686645515,4.790000915527351,10.305002212524421,12.680000305175788,-4.439998626708977,1,-0.08775024590719416,3.800037057422656,52.08000183105469,-2.689314059901721,52.36000061035156,2.1739173701756425,51.86999893188477,-0.08775024590719416
3163,2012-04-04,48.91999816894531,50.77999877929688,48.77999877929688,50.77999877929688,332523.0,-0.039654505540259954,1.150536928718492,2.0439570574007155,14.528332917675684,24.78291933986218,4.315021702188318,6.506485465846168,10.727696559863446,14.24399347246949,39.624016244424354,2.159999847412095,-2.2219476237859084,-5.864001846313478,-11.093261872250537,-0.6347418203764192,-8.478631859282004,-3.249371833344952,5.007082883104864,2.9288559346041647,-26.27052250203217,2.6146300129685294,4,3.4850006103515696,5.220001220703125,12.11750316619873,14.700000762939453,-4.189998626708984,2,-0.02892471696224086,-1.239322871665819,50.93999862670898,3.800037057422656,52.08000183105469,-2.689314059901721,52.36000061035156,-0.02892471696224086
3164,2012-04-05,48.65499877929688,49.1150016784668,47.68000030517578,48.7750015258789,252856.0,-0.005416995085184895,2.587489748040207,0.06451758451806885,12.972488985803878,22.74616191379016,3.9050656124058136,6.478700443482815,10.820074805162996,14.35395310119874,39.50374753284138,1.4350013732910156,-2.5709268576639346,-5.732251167297356,-11.554971083449495,0.09046874885478218,-8.643611125373425,-2.820891209221287,4.4485491091127685,16.58160369065416,-11.27352361530923,2.91135995807607,4,2.9050006866455007,4.9350013732910085,12.282502174377434,14.86499977111815,-5.209999084472663,3,-0.03350112618051404,1.150536928718492,48.91999816894531,-1.239322871665819,50.93999862670898,3.800037057422656,52.08000183105469,-0.03350112618051404
3165,2012-04-10,47.56999969482422,49.01499938964844,47.540000915527344,48.0,349161.0,-0.022299848149093804,-5.020428182172052,3.583253862293005,4.495426040230626,19.724622187057356,4.210006071887875,7.218675207376528,11.706292210242466,15.261499049921717,39.143393622925466,1.4749984741210938,-2.9353780628535517,-6.363250160217284,-12.82409341506115,0.09759309462658194,-9.593671787639217,-3.132828532795351,4.557309628603335,0.5746895441434502,-21.390954232201786,3.230421627421934,4,3.510000228881836,5.950000762939453,13.367501258850098,15.949998855590813,-4.3800010681152415,1,-0.033003987910368626,2.587489748040207,48.65499877929688,1.150536928718492,48.91999816894531,-1.239322871665819,50.93999862670898,-0.033003987910368626
3166,2012-04-11,49.24499893188477,49.415000915527344,47.4900016784668,47.5,372163.0,0.03521125179327678,-1.1813077204046831,-4.0581341707918765,17.782343924872904,18.321081233201433,1.9525855514247468,5.229367398029758,9.872377249577319,13.425607451607753,39.90838176357915,1.9249992370605469,-3.145000869056318,-4.318500900268546,-10.970698891028121,2.333697090491029,-7.644599895648334,-0.9924019048887587,1.9648487099627374,37.90493076691124,19.079157832342844,3.326098995379788,4,1.4550018310546804,4.045001983642571,11.63000011444091,14.22499847412108,-4.039997100830085,2,-0.03066297805431628,-5.020428182172052,47.56999969482422,2.587489748040207,48.65499877929688,1.150536928718492,48.91999816894531,-0.03066297805431628
3167,2012-04-12,48.599998474121094,49.31999969482422,47.61000061035156,49.14500045776367,457589.0,-0.013097786003728795,2.8212250499746396,-0.3123222448359448,17.50202453370963,17.35191648884323,2.079456043855437,5.40318381886123,10.322867310094097,13.934030397262418,40.87798715261848,1.7099990844726562,-3.4352368764239642,-4.488501358032224,-11.133480179698623,2.1564774636341753,-7.810990768865423,-1.1660119471990242,1.8658799750502766,33.73853415780331,18.792333971170436,3.3224894108331995,4,1.9250030517578125,4.365001678466797,11.815001487731934,14.409999847412102,-2.5249977111816406,3,-0.03590532894386733,-1.1813077204046831,49.24499893188477,-5.020428182172052,47.56999969482422,2.587489748040207,48.65499877929688,-0.03590532894386733
3168,2012-04-13,47.50500106811523,48.625,47.334999084472656,48.39500045776367,351948.0,-0.022530811530558803,-1.0975567395902468,1.6330204593018909,17.452643795298556,16.445293716011413,2.77229408543856,6.075236393228309,11.125380394370175,14.887570464426794,42.248994093118405,1.2900009155273438,-3.7186291968166785,-5.117248725891123,-11.96243329678579,1.7279358450035431,-8.53984101133846,-1.6946564404437865,2.36570202691523,8.173165095550406,-6.4813557909656225,3.422592285447333,4,2.9424991607666087,5.382497787475593,12.779999732971199,15.374998092651367,-0.5100021362304545,4,-0.02115568983303895,2.8212250499746396,48.599998474121094,-1.1813077204046831,49.24499893188477,-5.020428182172052,47.56999969482422,-0.02115568983303895
3169,2012-04-16,47.06000137329102,47.93500137329102,46.79999923706055,47.06000137329102,192084.0,-0.009367428372144215,-3.3653569646995765,-0.0,17.12817262713142,15.105879753207413,2.7527208927795996,6.093917596848108,11.29119532792037,15.209762387999447,43.32568858458724,1.1350021362304759,-3.958380926833982,-5.093248558044429,-12.120006514016225,1.9335093979273665,-8.606627536030324,-1.579869580058535,2.303560919627877,9.942713932899572,-4.4995302933538035,3.513378977985897,4,2.7199974060058523,5.559997558593743,12.232500076293938,15.194997787475572,-1.8600006103515696,0,-0.04951129968255996,-1.0975567395902468,47.50500106811523,2.8212250499746396,48.599998474121094,-1.1813077204046831,49.24499893188477,-0.04951129968255996
3170,2012-04-17,48.95500183105469,48.95500183105469,47.01499938964844,47.16999816894531,286652.0,0.040267751858570344,1.1736677437554495,100.0,30.219582867794543,16.583264788188878,0.3619952347564137,3.7920127141142075,9.126181612783881,13.217214879202942,44.17457696168646,1.94000244140625,-3.9931510396353502,-2.8164981842041,-9.655429824880883,4.022433456472683,-6.235964004542495,0.602967636134295,-2.1550025939941406,82.40922412170846,64.34344979452126,3.4194658203383916,4,0.5049972534179688,3.664997100830078,10.304999351501465,13.299997329711907,-3.4450035095214844,1,-0.11255238341621687,-3.3653569646995765,47.06000137329102,-1.0975567395902468,47.50500106811523,2.8212250499746396,48.599998474121094,-0.11255238341621687
3171,2012-04-18,46.18000030517578,48.834999084472656,46.099998474121094,48.834999084472656,399588.0,-0.056684739497212755,1.060265060517937,-1.4873912225812518,26.64042602454269,17.63571574633999,2.47202901623897,5.983004472199838,11.567244272302084,15.880895625237166,45.65075918708777,2.8550033569335938,-4.105028369503344,-5.0259996414184585,-11.743298356250392,1.6912990734134752,-8.384648998834422,-1.6673502840024952,2.7750015258789062,2.484527972856425,-16.809272902388482,3.358649357415965,4,2.259998321533203,6.089998245239258,12.845000267028809,15.864997863769524,-0.6500015258788991,2,-0.06474667948695723,1.1736677437554495,48.95500183105469,-3.3653569646995765,47.06000137329102,-1.0975567395902468,47.50500106811523,-0.06474667948695723
3172,2012-04-19,44.84500122070313,46.56499862670898,44.6150016784668,46.2750015258789,295250.0,-0.02890859843331406,-1.0634895004965088,0.5386067655950015,26.701748664040736,18.98831749593611,3.1866403743220886,6.696959394356256,12.552031872106845,17.05751934907118,47.385097054272656,1.9499969482421804,-4.351560544587436,-5.748748779296868,-12.440044476967437,0.9425469183737007,-9.094396628132152,-2.4031009304615836,4.110000610351555,5.299528436633562,-15.479149327923068,3.3456478488352843,4,2.170000076293938,6.6824989318847585,13.88999938964843,17.199996948242173,-0.1100006103515696,3,0.00802766418892098,1.060265060517937,46.18000030517578,1.1736677437554495,48.95500183105469,-3.3653569646995765,47.06000137329102,0.00802766418892098
3173,2012-04-20,45.83000183105469,46.0250015258789,44.060001373291016,44.40499877929688,391146.0,0.021964557554673858,1.165286511753044,-0.9965054179360141,31.27713359929784,21.022166897435437,1.919036171753369,5.123248556472433,11.240065346444709,15.901018700779481,49.08460577341117,1.9650001525878835,-4.484851976027755,-4.223248291015622,-10.596996979179309,2.1505003971480647,-7.410122635097466,-1.0363739469337787,3.0049972534179688,36.15935224186504,14.70653430021093,3.186874344081844,4,0.9074993133544922,5.4199981689453125,12.904998779296875,16.214996337890618,-0.910003662109375,4,0.005345819814450703,-1.0634895004965088,44.84500122070313,1.060265060517937,46.18000030517578,1.1736677437554495,48.95500183105469,0.005345819814450703
3174,2012-04-23,44.81999969482422,45.5,44.0099983215332,45.5,336816.0,-0.022038012129122042,3.3823559110951544,-0.4771921746672544,27.357356683096953,23.562381413309474,2.6014004528677432,5.57145797168927,11.916551921794188,16.69901429627633,50.3381171104907,1.8200035095214844,-4.599401090846051,-4.6952503204345675,-10.919485414379452,1.5289847735103166,-7.8073678674070095,-1.5831327734621254,3.7284995269775365,16.38019814811815,-3.3874979004806995,3.112117546972443,4,1.8924999237060547,5.934999465942383,13.915000915527344,17.224998474121087,-1.3899993896484375,0,0.04852742641387664,1.165286511753044,45.83000183105469,-1.0634895004965088,44.84500122070313,1.060265060517937,46.18000030517578,0.04852742641387664
3175,2012-04-24,46.67499923706055,46.7400016784668,45.2400016784668,45.34500122070313,298432.0,0.04138776338391059,1.0547904402831232,-1.9558785580450704,35.17146250974605,25.4945057005176,0.6773216023179032,3.1954853585408785,9.745939449965547,14.643037709548025,51.10364781207337,1.9200019836425781,-4.435684757632053,-2.40550079345703,-8.099986131672665,3.2889845447586055,-5.252743462564851,0.44174187565079137,1.5104199127197262,55.23317086283299,35.66668215355824,2.847242669107819,4,-0.010000228881835938,4.079999923706055,11.820000648498535,14.725000381469727,-4.224998474121094,1,-0.03160146755717408,3.3823559110951544,44.81999969482422,1.165286511753044,45.83000183105469,-1.0634895004965088,44.84500122070313,-0.03160146755717408
3176,2012-04-25,46.99499893188477,47.72999954223633,46.34500122070313,46.34500122070313,276554.0,0.006855912159718702,-3.261548303040596,0.48872081250305005,38.66704978021384,27.8461751723514,0.005135242960342623,2.426946479019392,9.115597475330368,14.12571347578021,51.0911148600193,1.384998321533196,-4.221663066733271,-1.7217510223388572,-6.9290564838876705,3.485554439209956,-4.325403753113264,0.8819017084355494,0.8563865516357367,80.2419255601042,56.34210715077537,2.6036527307744084,4,-0.5124988555908274,3.760000228881829,11.28999996185302,13.684999465942376,-5.98500061035157,2,-0.0315991199936817,1.0547904402831232,46.67499923706055,3.3823559110951544,44.81999969482422,1.165286511753044,45.83000183105469,-0.0315991199936817
3177,2012-04-26,46.084999084472656,47.1500015258789,45.44499969482422,46.78499984741211,169561.0,-0.01936375929556,1.3846110753947538,-1.0769280428186603,41.30101441227671,30.49599412979342,0.5820767151637654,2.9183260613075674,9.700538824312908,14.806504478186511,50.83911847319945,1.7050018310546804,-3.8204466177340493,-2.271000862121582,-7.1293798553473025,2.5873781311041384,-4.700190358734446,0.15818863449128173,1.6450004577636719,55.77957209775466,28.019727943846828,2.42918949661286,4,0.39750099182128906,4.670000076293945,12.162500381469727,14.465002059936523,-5.80999755859375,3,-0.012042970949364129,-3.261548303040596,46.99499893188477,1.0547904402831232,46.67499923706055,3.3823559110951544,44.81999969482422,-0.012042970949364129
3178,2012-04-27,46.93000030517578,47.20000076293945,43.29999923706055,43.88999938964844,261136.0,0.018335710914396675,1.1787706877959585,-4.342853717418434,44.888893410011555,33.580518661224545,-0.39455786506056256,1.7702950621815674,8.55164937120621,13.731847282649,50.30642093440507,3.9000015258789062,-3.651568154179003,-1.175999641418457,-5.767256022910658,3.415256740073744,-3.4716278321645575,1.1196285493276434,0.7999992370605469,81.9413277212223,50.58773986475761,2.2956281907460996,4,-0.8024997711181641,3.404998779296875,11.304999351501465,13.620000839233398,-6.470001220703125,4,-0.04677178096208401,1.3846110753947538,46.084999084472656,-3.261548303040596,46.99499893188477,1.0547904402831232,46.67499923706055,-0.04677178096208401
3179,2012-04-30,46.4000015258789,47.43999862670898,46.099998474121094,47.22999954223633,328510.0,-0.01129338964096338,1.1440067871301007,-0.27302558105100133,46.41544671929014,35.3800590891685,0.03573204905825378,1.97051293129703,8.788869436575325,14.027894352788131,49.3460216483459,1.3400001525878835,-3.4420409003735486,-1.4324985504150476,-5.721406292166073,2.8564091913359775,-3.5769524212905637,0.7119553204604685,-3.1000022888183523,69.97747348225849,33.295878299213406,2.1444538708755125,4,-0.3325023651122976,3.569997787475593,11.76999759674073,14.11999702453614,-5.1850013732910085,0,-0.03189662302291385,1.1787706877959585,46.93000030517578,1.3846110753947538,46.084999084472656,-3.261548303040596,46.99499893188477,-0.03189662302291385
3180,2012-05-02,46.06000137329102,47.09000015258789,45.06000137329102,46.97499084472656,252508.0,-0.0073275892544582,2.5458243519224815,1.102399588195534,39.3727146183979,36.794757821819076,-0.08728890579733672,1.9123818606250111,8.809984620363899,14.16663436812238,49.85249323865908,2.029998779296868,-3.157254657961957,-1.457498741149898,-5.242064536417061,2.327067054117265,-3.349781638783483,0.43478415648368696,-2.760002136230476,62.30252699996055,24.710908972422146,1.8922828976335828,5,-0.5450019836425852,3.604997634887688,11.747499465942376,13.760000228881822,-4.970001220703132,2,-0.057099457006102305,1.1440067871301007,46.4000015258789,1.1787706877959585,46.93000030517578,1.3846110753947538,46.084999084472656,-0.057099457006102305
3181,2012-05-03,46.40999984741211,47.084999084472656,45.79999923706055,46.0099983215332,346768.0,0.007598750839900026,-2.134147135719536,-0.43716516786946,42.54595360299357,38.55522503725828,-0.44838323264649205,1.1761215052376173,8.133757858648089,13.601635990489882,50.15782668864922,1.2849998474121094,-2.8095557078424633,-0.8240001678466768,-3.9641190235085446,2.316118687815191,-2.3940595956776107,0.746059259984257,-3.0272006225585955,75.12079876455402,35.5116333418662,1.570059427830934,5,-0.8950004577636719,2.9599990844726562,11.27750015258789,13.290000915527337,-5.020000457763672,3,-0.08532641882121172,2.5458243519224815,46.06000137329102,1.1440067871301007,46.4000015258789,1.1787706877959585,46.93000030517578,-0.08532641882121172
3182,2012-05-04,46.47000122070313,47.43500137329102,46.08000183105469,46.6500015258789,173247.0,0.0012928544168993028,-1.8229184051371454,-0.44999904632928606,46.21018070012188,40.2144524929054,-0.2834448008089083,0.8053599688786548,7.7466573608273634,13.357373895273732,50.26941160113736,1.3549995422363352,-2.791789916676862,-0.5404989242553668,-3.163750026509682,2.082752177998948,-1.8521244753825243,0.7711266268717907,-3.0060580078125057,76.57010751182219,31.621943818647296,1.3116255511271588,5,-0.9550018310546946,2.489997863769524,10.717498779296868,12.729999542236314,-6.06500244140625,4,-0.11749521746811165,-2.134147135719536,46.40999984741211,2.5458243519224815,46.06000137329102,1.1440067871301007,46.4000015258789,-0.11749521746811165
3183,2012-05-07,47.50500106811523,47.50500106811523,45.25,45.25,204253.0,0.0222724299596313,1.0000000000000062,-12.527762471920587,51.561950189623445,42.90385177140834,-1.1799429496053975,-0.3595158388804123,6.3979005824515625,12.160144398740137,49.80220723754606,2.2550010681152273,-2.4298337106919234,0.5652507781982337,-1.9135056061138869,3.044007162510354,-0.6741274139578266,1.804628970354294,-3.9615367469482337,100.0,48.53266197804753,1.2393781921560614,5,-1.9900016784667898,1.0999984741211009,9.029997825622566,11.289999008178704,-6.944999694824212,0,-0.1521944927833926,-1.8229184051371454,46.47000122070313,-2.134147135719536,46.40999984741211,2.5458243519224815,46.06000137329102,-0.1521944927833926
3184,2012-05-08,47.0250015258789,48.4900016784668,46.61000061035156,47.4000015258789,221508.0,-0.010104189694640331,-2.1203289815249002,-0.16629703874749474,42.478565745391116,43.71575213092446,-0.39590455769538124,-0.008319373883672654,6.591104423887167,12.495510751875749,48.71679305526438,1.8800010681152344,-1.9579338727858726,0.16675109863280824,-2.1781180415271706,2.511620238792787,-1.0056834714471776,1.339185668712794,-3.323075734833978,57.28862908912126,9.333079188490501,1.1724345700799887,5,-1.1300010681152273,1.404998779296882,8.824997901916511,11.084999084472656,-7.395000457763672,1,-0.13960663962537834,1.0000000000000062,47.50500106811523,-1.8229184051371454,46.47000122070313,-2.134147135719536,46.40999984741211,-0.13960663962537834
3185,2012-05-09,46.0,47.0250015258789,45.27000045776367,46.54999923706055,345994.0,-0.021796948274734662,1.3399954732374364,1.4666646321614583,49.18772438885669,44.88471597632922,0.5847743509896688,0.9412914478049501,7.333085883714531,13.37515664421953,47.70173342552192,1.7550010681152273,-1.6260629761157972,-0.7797504425048842,-3.1294073233969897,1.5699064383872212,-1.9545788829509405,0.39507799794117204,-2.0107896557097646,23.14813615636483,-29.296823499694167,1.1748284404460545,5,-0.10499954223632812,2.4300003051757812,9.339999198913574,11.60000038146972,-5.334999084472656,2,-0.10402173581330676,-2.1203289815249002,47.0250015258789,1.0000000000000062,47.50500106811523,-1.8229184051371454,46.47000122070313,-0.10402173581330676
3186,2012-05-10,47.73500061035156,47.96500015258789,46.0099983215332,46.0099983215332,266018.0,0.0377174045728601,-1.2666657821003584,-3.1363721485098384,62.587101674944016,47.24983678329225,-1.1557584558268061,-0.9619546509991466,5.306824358938172,11.498623532706446,46.78515077172008,1.9650001525878906,-1.0572330054382135,1.030750083923337,-1.0691378051826845,3.1306379730293585,-0.019193860629670212,2.080694028476344,-3.475742786010734,76.69750996942358,17.53347183687667,1.0499439445530094,5,-1.8400001525878906,0.2949981689453125,7.237499237060547,9.864999771118157,-6.424999237060547,3,-0.1392060411186561,1.3399954732374364,46.0,-2.1203289815249002,47.0250015258789,1.0000000000000062,47.50500106811523,-0.1392060411186561
3187,2012-05-11,46.85499954223633,47.99499893188477,46.099998474121094,47.95000076293945,223071.0,-0.018435132646136387,2.1983195982487502,-0.6347824740877357,54.50548293380472,48.31834673038038,-0.17326731322752664,-0.23124348302611963,5.913505771885646,12.231975116295203,45.81105459025863,1.895000457763679,-0.7558092797155567,0.23799896240234375,-1.666117208773798,2.1421151335784856,-0.7140591231857272,1.1900570479904147,-2.34189708664794,49.53699724611967,-12.019089268204269,0.952058085588071,5,-0.07999801635742188,0.8549995422363281,8.052499771118164,10.745000839233391,-5.819999694824219,4,-0.1166364359402372,-1.2666657821003584,47.73500061035156,1.3399954732374364,46.0,-2.1203289815249002,47.0250015258789,-0.1166364359402372
3188,2012-05-14,46.5,46.75500106811523,45.79999923706055,46.6500015258789,187900.0,-0.00757655630572196,4.305556732929428,0.13698754215322223,57.83582142663969,49.587277253419224,0.1277572289661606,0.0470138611084181,5.993162429226118,12.41633406267077,44.73725670516606,1.0550003051757812,-0.5687182315961721,-0.06675052642822266,-1.9246792134901938,1.7911781606337485,-0.9957148699592082,0.8622138171027629,-1.7482835910389056,38.19872906656052,-27.87087728576354,0.9289643435309847,5,0.27500152587890625,0.5399990081787109,8.22499942779541,11.10000038146972,-4.6100006103515625,0,-0.13107529506888427,2.1983195982487502,46.85499954223633,-1.2666657821003584,47.73500061035156,1.3399954732374364,46.0,-0.13107529506888427
3189,2012-05-15,44.72999954223633,46.9000015258789,44.36999893188477,46.70000076293945,173168.0,-0.038064525973412255,1.135020811805268,13.133207873455685,40.85566852780333,49.75204991001982,1.8282117886285931,1.7217830081028893,7.461575468311807,13.995366217492943,43.62095128752162,2.5300025939941264,-0.4198386608020499,-1.7202508926391573,-3.7336498325232625,0.2931480472449479,-2.7269503625812135,-0.7135514226971011,3.7600021362304688,9.931051320042908,-55.13364174318298,1.0066994699420533,5,1.7000007629394531,1.6275005340576172,8.542499542236328,11.860000610351562,-1.1899986267089844,1,-0.09322598282183725,4.305556732929428,46.5,2.1983195982487502,46.85499954223633,-1.2666657821003584,47.73500061035156,-0.09322598282183725
3190,2012-05-16,43.44499969482422,44.38999938964844,43.15999984741211,44.0,252747.0,-0.0287279199768099,-1.1866658528645833,0.28172586866605737,34.69828216981246,48.88008641744415,3.0209497106409486,2.711860498217291,8.416100852122284,15.077751411533946,43.65962591591737,1.5699996948242188,-0.4367631579917344,-2.729750633239746,-4.806954163784205,-0.6525471026952872,-3.768352398511979,-1.691148867967513,4.962601928710939,5.894517091582724,-54.88540489421355,1.0386017652722304,5,2.3800010681152344,2.842500686645508,9.130000114440918,12.595001220703118,-0.825000762939446,2,-0.08781214532183523,1.135020811805268,44.72999954223633,4.305556732929428,46.5,2.1983195982487502,46.85499954223633,-0.08781214532183523
3191,2012-05-17,43.18999862670898,43.81999969482422,42.52000045776367,43.290000915527344,232306.0,-0.005869514786660757,1.241378289765758,0.18018420510001967,36.77478515541264,47.83170913469867,3.0968235858665096,2.878979564832001,8.358252961123583,15.110790580402586,43.4282456423839,1.2999992370605469,-0.46439350900855914,-2.835251617431645,-5.304297397925367,-0.3662058369379224,-4.06977450767851,-1.60072872718478,5.007698925781256,12.23741288901199,-47.14365038837968,1.2345228902468615,5,2.315002441406257,2.7775020599365305,9.110001564025886,12.78000259399414,0.6949920654296946,3,-0.05846255594970451,-1.1866658528645833,43.44499969482422,1.135020811805268,44.72999954223633,4.305556732929428,46.5,-0.05846255594970451
3192,2012-05-18,45.20500183105469,45.58000183105469,42.525001525878906,43.18999862670898,353702.0,0.04665439380448655,1.2097625784840287,-20.149570856378574,42.88073589774915,46.86712976893486,0.9873389300247482,0.940552154940832,6.08605045006248,12.875145941145348,42.23958143483371,3.0550003051757812,-0.29512547863454586,-0.8382484436035185,-3.2761175840921837,1.5996206968851467,-2.0571830138478475,0.3806861266408106,2.6520338957519485,61.301386267615854,4.576833852894943,1.2189345702443317,5,0.2999992370605469,0.7149982452392578,6.789999008178711,10.739999771118157,-2.6200027465820312,4,-0.08616304169880395,1.241378289765758,43.18999862670898,-1.1866658528645833,43.44499969482422,1.135020811805268,44.72999954223633,-0.08616304169880395
3193,2012-05-21,46.07500076293945,46.4900016784668,44.665000915527344,45.4000015258789,270867.0,0.019245634258266975,1.425248462082443,0.33498668171087714,48.69530061975406,47.55787808830852,-0.11939289572770662,0.09470458485549216,4.983968707246788,11.816863781042969,40.61277794456354,1.8250007629394531,-0.18870566588266513,0.019500541687008877,-2.41631814550599,2.4553192288800076,-1.198408801909487,1.2374098852835047,1.4618128477246017,81.16437073622782,25.037389443530614,1.217909343596499,5,-0.8175010681152344,-0.33749961853027344,5.670000076293945,9.870000839233391,-4.255001068115234,0,-0.10938688729401569,1.2097625784840287,45.20500183105469,1.241378289765758,43.18999862670898,-1.1866658528645833,43.44499969482422,-0.10938688729401569
3194,2012-05-22,46.99499893188477,47.39500045776367,46.15499877929688,46.2599983215332,164237.0,0.019967404312781323,-1.6243430241476715,1.0888910238659024,53.58648751788093,48.04662954708899,-1.166795506459934,-0.6893359875515372,3.838437914845109,10.696692191675972,38.68435930753492,1.3199996948242188,-0.133831926920017,0.8307487487793068,-1.5667247199323668,3.2282222174909805,-0.36798798557652646,2.02948548313514,-4.474998474121101,91.79484049479181,34.94335260925203,1.1987367343558364,5,-1.737499237060554,-1.257497787475593,4.672500610351555,8.872501373291001,-3.879997253417976,1,-0.10862857023649675,1.425248462082443,46.07500076293945,1.2097625784840287,45.20500183105469,1.241378289765758,43.18999862670898,-0.10862857023649675
3195,2012-05-23,45.20000076293945,46.79999923706055,44.46500015258789,46.79999923706055,257293.0,-0.03819551462373716,1.9187516391292945,-2.1768668645809335,45.821827334407146,46.18382128702934,0.5618761249663322,1.0429665916476978,5.380461111114414,12.274735714940874,38.08992460595946,2.529998779296882,-0.299672411580417,-0.8904994964599595,-3.312441159055645,1.5314421661357258,-2.101470327757802,0.32047133483788315,-2.5825003051757847,54.974365234375,0.4159015546176619,1.210970831297842,5,0.057498931884765625,0.5375003814697266,5.999998092651367,10.399999618530266,-1.479999542236321,2,-0.03672565972107644,-1.6243430241476715,46.99499893188477,1.425248462082443,46.07500076293945,1.2097625784840287,45.20500183105469,-0.03672565972107644
3196,2012-05-24,45.5099983215332,45.98500061035156,44.5,45.15999984741211,160443.0,0.0068583529504699925,1.284610960479829,-0.21874925494122976,46.74133425321146,45.32113810029676,-0.10832033792326001,0.649302315468816,4.816197430713878,11.724869948581713,38.31316645926721,1.4850006103515625,-0.288827231189984,-0.5062519073486342,-2.902352249748482,1.8898484350512135,-1.704302078548558,0.6917982638512896,-2.7969478637695318,61.293582142513046,9.126204984280236,1.1980501711999247,5,-0.5524978637695312,0.16750144958496094,5.530000686645508,10.090002059936516,1.5900001525878906,3,-0.06350251584784217,1.9187516391292945,45.20000076293945,-1.6243430241476715,46.99499893188477,1.425248462082443,46.07500076293945,-0.06350251584784217
3197,2012-05-25,45.52999877929688,45.9000015258789,44.32500076293945,45.60499954223633,263289.0,0.0004394739288358096,3.7368107063163705,-0.21428882833785437,42.79984591015234,43.65047415402039,-0.3755285866914164,0.6172367806959826,4.489853506297585,11.480884935116002,38.200448897161706,1.575000762939446,-0.31493168452041687,-0.4585014343261662,-2.8640858514108203,1.947082982758488,-1.6612936428684932,0.7442907742161609,-2.7233093215332076,39.25075362023528,-6.5824861717448115,1.2027922085423275,5,-0.5724983215332102,-0.02499771118164773,4.82499980926513,9.670001983642571,1.8100013732910085,4,-0.03613020275120715,1.284610960479829,45.5099983215332,1.9187516391292945,45.20000076293945,-1.6243430241476715,46.99499893188477,-0.03613020275120715
3198,2012-05-28,44.73500061035156,46.599998474121094,44.49499893188477,46.18000030517578,101836.0,-0.017460974967274057,-1.1870090442860968,19.266466609024764,41.838912634452505,43.75972349920363,0.1595539922379956,1.306336056508286,5.003896173324371,12.076776329190324,37.16695054171497,2.104999542236321,-0.6980601586344406,-1.143749618530272,-3.568681977507339,1.2811827404467948,-2.356215798018802,0.06871656095825784,-1.8365449325878913,13.355045217214103,-29.747382077190558,1.2124661794885327,5,0.22249984741210938,0.7700004577636719,4.536250114440918,9.722501754760742,3.2649993896484375,0,-0.04806083595719013,3.7368107063163705,45.52999877929688,1.284610960479829,45.5099983215332,1.9187516391292945,45.20000076293945,-0.04806083595719013
3199,2012-05-29,44.91999816894531,45.07500076293945,43.44499969482422,44.50500106811523,503053.0,0.004135409770195553,3.4965404751256215,-0.2871952861419592,45.90598083453695,45.005023350839686,0.004852298808636135,1.0590745956168774,4.5468729993120505,11.705777545040796,36.4246052822622,1.6300010681152344,-0.9221144833708053,-0.8847518920898452,-3.3329259739915216,1.5634221898118312,-2.10883893304068,0.3393351488609895,-1.9316115955816429,43.9641930066527,-1.593649277725227,1.224087040950837,5,0.037502288818359375,0.5850028991699219,4.073752403259277,9.260004043579102,2.6050033569335866,1,-0.06901154497963058,-1.1870090442860968,44.73500061035156,3.7368107063163705,45.52999877929688,1.284610960479829,45.5099983215332,-0.06901154497963058
3200,2012-05-30,43.43000030517578,45.22499084472656,43.150001525878906,44.14500045776367,651291.0,-0.033170033938238586,-2.2548910490585907,-1.722903970070474,33.3719469142337,44.62693021293091,1.6678958098385337,2.4684980537691033,5.737087026041181,13.008482511772549,35.352278622242636,2.0749893188476562,-1.2194366208705745,-2.2432497024536104,-4.906758685268088,0.4202592803608667,-3.575004193860849,-0.9114952110463719,-0.3534814541241147,8.115913825359687,-32.11899679506992,1.3317544914072375,5,1.5300006866455078,2.075000762939453,5.303749084472656,10.725000381469727,2.349998474121101,2,-0.007253019214725764,3.4965404751256215,44.91999816894531,-1.1870090442860968,44.73500061035156,3.7368107063163705,45.52999877929688,-0.007253019214725764
3201,2012-05-31,42.45000076293945,43.95000076293945,41.81499862670898,43.34500122070313,525201.0,-0.022565036503569558,1.0285060337469465,1.2517486248419534,33.1161288851017,43.54197387819231,2.829432893897902,3.306119502519252,6.370719979447273,13.772033385637997,34.39882665140944,2.135002136230476,-1.1985684021190863,-3.0252492904663058,-6.0256101884709565,-0.024888392461654973,-4.525429739468628,-1.525068841463984,4.944999694824219,13.27068247606958,-24.722318551505268,1.500180449002324,5,2.154998779296875,2.7024993896484375,6.259998321533203,11.44999885559082,2.3999977111816406,3,0.029917560304791424,-2.2548910490585907,43.43000030517578,3.4965404751256215,44.91999816894531,-1.1870090442860968,44.73500061035156,0.029917560304791424
3202,2012-06-01,41.0099983215332,42.74499893188477,40.63499069213867,42.25,332585.0,-0.033922318386939376,-1.120593247468239,1.3854760270907192,30.5732334474324,41.52841085904546,4.036250306981351,4.549346317209654,7.453376766735062,15.013437751239088,33.83748960923442,2.110008239746101,-1.0150151029289063,-4.192251586914061,-7.7528147526894315,-0.6316884211386906,-5.97253316980175,-2.4119700040263723,6.273402099609378,6.286791955699687,-30.371510059520578,1.7802815828876857,6,3.0049972534179688,3.5524978637695312,7.60875129699707,12.795000076293945,3.795001983642578,4,0.14850037556305384,1.0285060337469465,42.45000076293945,-2.2548910490585907,43.43000030517578,3.4965404751256215,44.91999816894531,0.14850037556305384
3203,2012-06-04,40.275001525878906,40.50500106811523,38.7400016784668,38.88499069213867,175959.0,-0.017922380534904137,-1.1012036812072603,-1.1209749614685334,32.98968501558366,39.23987724767909,4.3158543953835675,4.969717416079099,7.829626577098793,15.566698671517145,33.160019716023726,2.2699966430664062,-0.8634393907058637,-4.565748405456546,-8.580985616097436,-0.5505111948156554,-6.573367010776991,-2.5581298001361006,6.7424625061035215,23.67004489997359,-15.69288499102013,2.007618605320444,6,2.4949989318847656,3.3400001525878906,8.343748092651367,13.454998016357422,4.509998321533203,0,0.17541895366954452,-1.120593247468239,41.0099983215332,1.0285060337469465,42.45000076293945,-2.2548910490585907,43.43000030517578,0.17541895366954452
3204,2012-06-05,40.459999084472656,40.599998474121094,39.78499984741211,40.25500106811523,407836.0,0.004593359443447298,2.3608412839490636,0.1474794378442514,37.557300024742325,38.321596435494115,3.4714408795042644,4.498298610748627,7.314807252973715,15.178598334354326,33.250936529318146,0.8149986267089844,-0.9358144813402163,-4.0525007247924805,-8.377341504956064,0.27234005537110306,-6.214921114874272,-1.8900803347106887,6.060817206298836,26.52274910426523,-16.368412572599638,2.1624203900817913,6,2.210000991821289,3.1550025939941406,7.7712507247924805,12.89000129699707,4.540000915527344,1,0.1863569225442956,-1.1012036812072603,40.275001525878906,-1.120593247468239,41.0099983215332,1.0285060337469465,42.45000076293945,0.1863569225442956
3205,2012-06-06,41.21500015258789,41.61000061035156,40.58000183105469,41.0,2321542.0,0.01866043216014268,1.049746636047902,1.048791380561567,42.096836927405626,37.80554117707125,2.337538724794719,3.548363394441168,6.238727444274225,14.220268101167683,32.62043599315273,1.1500015258789062,-1.164424906672295,-3.0582496643066435,-7.56231129136826,1.4458119627549735,-5.310280477837452,-0.806218850775835,4.838967261445319,47.504777524766254,0.7057143120407119,2.2520308135308102,6,1.4549999237060547,2.4000015258789062,6.803749084472656,12.004999160766602,1.2000007629394531,2,0.15309963241368085,2.3608412839490636,40.459999084472656,-1.1012036812072603,40.275001525878906,-1.120593247468239,41.0099983215332,0.15309963241368085
3206,2012-06-07,41.09000015258789,42.22000122070313,40.84000015258789,41.20500183105469,198835.0,-0.003032876368730286,-3.487796103436963,-0.5348911481343482,30.598737497000982,36.44986246449888,1.9775919448763517,3.3202420308854386,6.070037908699035,14.145215302011081,32.53865024781227,1.3800010681152415,-1.5797439177616468,-2.850999641418454,-7.25919228292198,1.5571930000850713,-5.055095962170213,-0.646903320666695,4.5251293173113325,58.67665632268636,13.145609237374053,2.2040963207517623,6,1.5799999237060547,2.5250015258789062,6.499999046325684,11.71500015258789,-0.5400009155273438,3,0.11413965951065119,1.049746636047902,41.21500015258789,2.3608412839490636,40.459999084472656,-1.1012036812072603,40.275001525878906,0.11413965951065119
3207,2012-06-08,41.38999938964844,41.63499069213867,40.14500045776367,40.56499862670898,260397.0,0.007301027888695577,1.2661735056495946,-7.173814973297571,26.656658852259113,34.762945377588494,1.1494529511831146,2.72978366645264,5.505050734214933,13.649986314821682,32.560621546681965,1.489990234375,-1.7552570277694315,-2.277750396728514,-6.602116329655658,2.0466155361986296,-4.43993336319209,-0.11556743026493876,3.8126224127648385,76.14936953349958,33.67469188021876,2.1621829664635723,6,0.5924968719482422,2.2250022888183594,6.052499771118164,11.415000915527344,-0.9249992370605469,4,0.08359505038644666,-3.487796103436963,41.09000015258789,1.049746636047902,41.21500015258789,2.3608412839490636,40.459999084472656,0.08359505038644666
3208,2012-06-11,40.40499877929688,43.97000122070313,40.209999084472656,42.25,565844.0,-0.023798033942418972,-2.364654236616994,-2.2363630478709107,17.37619497433768,31.592969170899682,1.6267170292886206,3.409559517066832,6.252320054229635,14.456636796306157,31.96202412820152,3.760002136230476,-2.0224529219807863,-2.958000946044912,-7.300983653730249,1.3849817616404252,-5.1294922998875805,-0.7865095922022434,4.409865815679602,14.814784430935918,-20.53633564048131,2.1714913538426672,6,1.5774974822997976,3.2100028991699148,6.832500457763665,12.4000015258789,-0.75,0,0.10889745474100643,1.2661735056495946,41.38999938964844,-3.487796103436963,41.09000015258789,1.049746636047902,41.21500015258789,0.10889745474100643
3209,2012-06-12,40.560001373291016,41.28499984741211,40.18999862670898,40.43999862670898,246005.0,0.0038362232069550917,-2.5322463545191076,-0.06504209603520267,22.57680806011176,30.393509298219467,0.8808385829040191,3.0842649678121816,5.858420128904726,14.09028081810208,30.803213722122692,1.095001220703132,-2.259274206424351,-2.594498443603513,-7.059821826063079,1.8708249388560532,-4.827160134833299,-0.36183675237372626,3.8903714466948855,10.849694973875541,-21.10962543585888,2.2326616912297843,6,0.7950000762939453,3.0550003051757812,6.499998092651367,12.21999740600586,-1.3800010681152344,1,0.10416662551947731,-2.364654236616994,40.40499877929688,1.2661735056495946,41.38999938964844,-3.487796103436963,41.09000015258789,0.10416662551947731
3210,2012-06-13,39.63000106811523,40.70000076293945,39.20000076293945,40.50500106811523,560342.0,-0.02292900083056204,1.3715426462250797,-7.291499777480654,17.621139822187928,28.671843846784608,1.3579229219956233,3.914499175829498,6.517994237045571,14.831073037731649,29.32862551027059,1.5,-2.473485125496701,-3.3337488174438548,-8.064850321482325,1.3973526865946155,-5.699299569463086,-0.9681980654246232,4.477749483379526,9.014680585111963,-18.439514110975473,2.365550752019234,6,1.7250003814697337,3.737499237060554,7.532499313354499,13.149997711181648,-2.6300010681152273,2,0.13550337590591854,-2.5322463545191076,40.560001373291016,-2.364654236616994,40.40499877929688,1.2661735056495946,41.38999938964844,0.13550337590591854
3211,2012-06-14,40.665000915527344,40.79499053955078,39.45500183105469,39.5099983215332,233271.0,0.02611657379552379,-1.1185666337968283,-1.3200029645647322,25.903908111649955,28.153029920586558,0.04815753712362891,2.825498451475177,5.228045957440607,13.621341310663794,27.561197901451923,1.3399887084960938,-2.7870950977172697,-2.172499084472655,-7.011704206444726,2.6667060374994165,-4.5921016454586905,0.24710347651338083,3.120684703585731,30.712788511444444,4.554529395177774,2.4196025609860343,6,0.6900005340576172,2.7024993896484375,6.497499465942383,12.114997863769531,-6.255001068115234,3,0.043034549627460894,1.3715426462250797,39.63000106811523,-2.5322463545191076,40.560001373291016,-2.364654236616994,40.40499877929688,0.043034549627460894
3212,2012-06-15,41.310001373291016,41.58000183105469,40.69499969482422,40.82500076293945,439446.0,0.015861316691066163,-1.3758359020573687,0.41991300528111447,32.78028830607808,28.129763619530387,-0.614425636573884,1.974991484886118,4.367086878126145,12.783626770984547,26.867680668508175,0.9150009155273438,-2.8012022783288444,-1.3327486038208036,-6.0834757551596965,3.4179785475180893,-3.70811217949025,1.0426149718486428,2.172943209383284,44.23480938911261,15.777206895209712,2.375363575669446,6,0.27499961853027344,2.0574989318847656,5.652498245239258,10.73499870300293,-7.70000076293946,4,-0.018397533550358336,-1.1185666337968283,40.665000915527344,1.3715426462250797,39.63000106811523,-2.5322463545191076,40.560001373291016,-0.018397533550358336
3213,2012-06-18,41.03499984741211,42.07500076293945,40.40999984741211,42.0,161555.0,-0.0066570204971406755,1.9865442316048048,-1.9896885323265692,30.64275844241746,27.36148122149428,-0.24616837024142058,1.9531899251487204,4.483602257122648,12.871619598564408,26.646081553980494,1.6650009155273438,-2.754807960040786,-1.3557500839233398,-5.868635140293321,3.1571349724466415,-3.6121926121083305,0.9006924442616508,2.1633681610097426,63.8260551120924,35.78787104449207,2.2564425281849907,6,0.5500011444091797,2.032501220703125,6.207500457763672,10.944999694824219,-10.56500053405762,0,-0.013890573825849906,-1.3758359020573687,41.310001373291016,-1.1185666337968283,40.665000915527344,1.3715426462250797,39.63000106811523,-0.013890573825849906
3214,2012-06-19,41.88999938964844,42.0099983215332,40.22999954223633,40.84500122070313,171096.0,0.02083586073877486,1.77043466902575,-1.0828994857077276,41.8085070981765,27.32944457380216,-0.9800535589052757,0.7337465932917766,3.485327125775143,11.832844234103064,27.01321280466398,1.779998779296875,-2.511872180420994,-0.2455005645751953,-4.205503648217409,3.7145025190670182,-2.2255021063962985,1.734500977245908,1.0408666389761123,93.56516962466033,60.40420014782108,1.9800015418211054,6,-0.30499839782714844,1.1775016784667969,5.017500877380371,10.09000015258789,-11.024999618530273,1,-0.05335403778744985,1.9865442316048048,41.03499984741211,-1.3758359020573687,41.310001373291016,-1.1185666337968283,40.665000915527344,-0.05335403778744985
3215,2012-06-20,43.540000915527344,43.6150016784668,41.80500030517578,42.125,241408.0,0.039388912626402206,1.313097188097188,1.3540702343578979,55.41211406509076,30.086486414701024,-2.5318184796735395,-1.103575318270984,1.7432472552789164,10.001846058812419,26.404233346954847,1.8100013732910156,-2.2218192827845726,1.4875009536743136,-2.2662731128150426,5.24127502016367,-0.38938607957036453,3.3643879869189917,-4.799999237060547,98.1970969785946,59.93749747515072,1.8768870332446772,6,-1.9549999237060547,-0.4724998474121094,2.8537492752075195,7.85999870300293,-11.40999984741211,2,-0.10013781623042384,1.77043466902575,41.88999938964844,1.9865442316048048,41.03499984741211,-1.3758359020573687,41.310001373291016,-0.10013781623042384
3216,2012-06-21,42.61999893188477,43.86000061035156,42.42499923706055,43.099998474121094,150281.0,-0.021130040521300852,-2.2988577817727402,-0.339222071851052,58.42931987364772,33.616782083744205,-1.5331942978897288,-0.43340706629317793,2.504583441629684,10.745799118885714,25.754907016613032,1.4350013732910156,-2.0401975851742193,0.7119989395141673,-2.687120114341937,4.1111179933702715,-0.9875605874138813,2.411558466442216,-3.7824972534179793,65.84018419833076,22.56398179151593,1.699559526928052,6,-1.0349979400634837,0.44750213623046164,3.436251640319817,8.710000991821282,-9.584999084472663,3,-0.131862953372351,1.313097188097188,43.540000915527344,1.77043466902575,41.88999938964844,1.9865442316048048,41.03499984741211,-0.131862953372351
3217,2012-06-22,43.88499069213867,44.09000015258789,42.29999923706055,42.29999923706055,117555.0,0.029680708398787337,-1.2586884109594316,-3.3020686805109007,67.90669581681277,39.23128217735255,-2.6899273074311765,-1.9267426996810428,1.113147327698421,9.298032305168562,25.044925669638506,1.7900009155273438,-1.9344595785672993,2.0592411041259737,-1.0369658643402602,5.155448072592208,0.5111376198928568,3.6073445883590907,-4.846589056396489,94.68887492143307,46.911269166997684,1.5481034842331178,6,-2.239990234375,-0.8174896240234375,1.8512601852416992,7.125009536743164,-8.844989776611328,4,-0.2159050439635587,-2.2988577817727402,42.61999893188477,1.313097188097188,43.540000915527344,1.77043466902575,41.88999938964844,-0.2159050439635587
3218,2012-06-25,42.584999084472656,43.599998474121094,42.20500183105469,43.599998474121094,153639.0,-0.029622693024722202,1.7487635111772577,-0.6403816161888441,59.4908508535796,43.332842487737864,-1.1713641335229994,-0.8391038030094791,2.3042819969451216,10.365596681060076,24.74656750940819,1.6799888610839844,-1.7063332631166546,0.8667495727539034,-1.939913796288117,3.673412941795924,-0.5365821117671032,2.27008125727491,-3.2435015377197303,61.01034118805071,10.10857150858697,1.403331684521009,6,-0.9399986267089844,0.4825019836425781,3.1275014877319336,8.220001220703125,-7.094997406005859,0,-0.21075492936651408,-1.2586884109594316,43.88499069213867,-2.2988577817727402,42.61999893188477,1.313097188097188,43.540000915527344,-0.21075492936651408
3219,2012-06-26,41.81999969482422,43.50500106811523,41.55500030517578,42.27000045776367,170921.0,-0.017964057909945375,-2.9795952526459466,0.44335077195989114,52.6996879128975,47.23045894226115,-0.2333805148836987,-0.33545537531529135,2.963636559223353,10.903495824778702,24.041040228068454,1.950000762939446,-1.4719909685786163,0.25675010681152344,-2.1139533476426067,2.6274535612656535,-0.9286016204155416,1.4421018340385885,-2.193591991721192,10.453625467432113,-39.189219433355156,1.1853517272270668,6,-0.04749870300292969,1.2475013732910156,3.6775007247924805,8.65999984741211,-7.650001525878913,1,-0.2714012545264185,1.7487635111772577,42.584999084472656,-1.2586884109594316,43.88499069213867,-2.2988577817727402,42.61999893188477,-0.2714012545264185
3220,2012-06-27,43.1150016784668,43.209999084472656,41.63000106811523,42.31999969482422,201352.0,0.030966092613406992,2.208128236209936,-1.7666680795151104,58.18182939122019,50.816894639991176,-1.0974573123219358,-1.7447189008588424,1.5147687416785232,9.3831056098051,23.179042731089915,1.579998016357429,-0.9945531551459084,1.5675020217895508,-0.7546716754637686,3.88967571904287,0.4064151731628911,2.7285888704162105,-3.2207784283946808,61.53851941583213,12.499788425058071,1.161086848626661,6,-0.9550018310546875,-0.345001220703125,2.3824987411499023,7.364997863769531,-11.075000762939453,2,-0.2841238879846021,-2.9795952526459466,41.81999969482422,1.7487635111772577,42.584999084472656,-1.2586884109594316,43.88499069213867,-0.2841238879846021
3221,2012-06-28,43.72000122070313,43.77000045776367,42.27999877929688,43.53499984741211,219692.0,0.014032228196305452,9.456157727777654,0.23270554929105283,59.18770968813331,53.751052571330646,-1.3673207269228058,-2.371271102906853,0.8492214131399223,8.541014280828655,21.708659539095297,1.4900016784667898,-0.6055232600948557,2.109001541137701,-0.38051079630284335,4.598513878578245,0.8642453724174288,3.353757709857973,-3.57403135648007,85.40438050667036,38.151074091072246,1.2447561687202717,6,-1.5600013732910227,-1.0500011444091868,1.7774991989135671,6.759998321533196,-9.795001983642578,3,-0.26509606196212954,2.208128236209936,43.1150016784668,-2.9795952526459466,41.81999969482422,1.7487635111772577,42.584999084472656,-0.26509606196212954
3222,2012-06-29,47.099998474121094,47.65999984741211,45.05500030517578,46.0,346661.0,0.07731009055455829,1.3468451439961509,5.94589356042619,72.2056531955672,58.36915198834729,-4.290865424956422,-5.5565128902618355,-2.5102585322262954,4.944206554402342,20.42136914758499,3.9399986267089773,0.053041540178469404,5.1844987869262695,1.7097041163358782,8.659293457516661,3.4471014516310703,6.921896122221469,-6.717386792596145,90.82716764486635,37.840116326279414,1.737397335295197,6,-3.154998779296875,-3.8999977111816406,-1.7824983596801758,3.3800010681152344,-12.375007629394538,4,-0.2986199380544978,9.456157727777654,43.72000122070313,2.208128236209936,43.1150016784668,-2.9795952526459466,41.81999969482422,-0.2986199380544978
3223,2012-07-02,47.34000015258789,47.66999816894531,46.38999938964844,47.599998474121094,186965.0,0.005095577202590906,5.400030517752749,-0.2363624383578746,72.36149065197152,61.76392793876896,-3.9587537330921307,-5.523264799201712,-2.758285411681854,4.4960095184183615,18.505896329284052,1.279998779296875,0.6285102453497728,5.071250534057619,0.9267373237333487,9.215763744381889,2.998993928895487,7.14350713921975,-6.375197417791966,94.60346473197298,34.78737072661448,2.072256605162134,7,-2.7275009155273438,-4.135000228881836,-2.1087493896484375,3.1399993896484375,-12.34000015258789,0,-0.2598225432491502,1.3468451439961509,47.099998474121094,9.456157727777654,43.72000122070313,2.208128236209936,43.1150016784668,-0.2598225432491502
3224,2012-07-03,48.0,48.22999954223633,47.17499923706055,47.17499923706055,210113.0,0.013941695084173533,-1.557574132214973,-3.1731003418577695,78.10613065130953,64.2854853372377,-4.091130656520519,-5.891483033097089,-3.386246297274141,3.6354463679873135,16.6338611237842,1.0550003051757812,1.1282909721929286,5.354250335693358,0.5787917340629463,10.12970893732377,2.9665210348781486,7.741979636508567,-6.3646777217891355,96.51515764529087,29.022479004572162,2.3877293008152067,7,-3.1075000762939453,-4.5149993896484375,-2.768749237060547,2.479999542236328,-13.334999084472656,1,-0.26062496503194177,5.400030517752749,47.34000015258789,1.3468451439961509,47.099998474121094,9.456157727777654,43.72000122070313,-0.26062496503194177
3225,2012-07-04,47.5250015258789,47.75,47.06000137329102,47.5,122525.0,-0.009895801544189564,1.9052667084276673,0.030304851828038864,73.9358235813998,66.0084301936546,-3.34296210540041,-5.185373566687396,-2.9438691399964156,3.9066799783783424,15.350641629104944,0.9399986267089773,1.7128967293156592,4.563751792907709,-0.629219606007787,9.756723191823205,1.9672660934499575,7.160237492365461,-5.098317975984976,88.15129536203382,15.345008038552024,2.5964856994577485,7,-2.6325016021728445,-4.040000915527337,-2.293750762939446,2.954998016357429,-13.015003204345703,2,-0.28101005635236775,-1.557574132214973,48.0,5.400030517752749,47.34000015258789,1.3468451439961509,47.099998474121094,-0.28101005635236775
3226,2012-07-05,45.77999877929688,47.48500061035156,45.42499923706055,47.4000015258789,224466.0,-0.03671757370974116,1.3016763348236928,-64.79615501985306,64.48477197958212,65.6282164339623,-1.2321478522175866,-3.236952658503114,-1.2627535004326447,5.439693881426486,14.037283725246708,2.1000022888183523,2.088657462843912,2.584249114990243,-2.6760688381863744,7.84456706816686,-0.04590986159806931,5.214408091578555,-2.656917310321873,22.834603097174703,-51.372210566975,2.6301589765883095,7,-0.8874988555908274,-2.2949981689453196,-0.5474977493286204,4.230001449584954,-10.834999084472663,3,-0.30013102293884697,1.9052667084276673,47.5250015258789,-1.557574132214973,48.0,5.400030517752749,47.34000015258789,-0.30013102293884697
3227,2012-07-06,44.849998474121094,46.125,44.61000061035156,45.599998474121094,212682.0,-0.020314555045299887,-1.4634221985138136,0.46296217804716494,61.85887957144447,65.89133073594728,-0.16859537350232046,-2.1443912193626176,-0.379427697543548,6.151262979592111,12.241371954656861,1.5149993896484375,2.177889639019554,1.4812488555908203,-3.7565532947199287,6.719051005901569,-1.1376522195645506,4.100149930746191,-1.1140868363547298,6.629777198430705,-66.04435229141954,2.618901075155373,7,0.04250144958496094,-1.3649978637695312,0.028751373291015625,4.807500839233398,-9.869998931884766,4,-0.24358973486619795,1.3016763348236928,45.77999877929688,1.9052667084276673,47.5250015258789,-1.557574132214973,48.0,-0.24358973486619795
3228,2012-07-09,44.80500030517578,45.61000061035156,44.02000045776367,44.75500106811523,141731.0,-0.0010033036895481517,-1.0921048338724937,-0.06666564941407198,59.54174643615802,66.651559460754,0.25080106589850715,-1.847580883266744,-0.4098303233487144,5.9842923478269725,11.670647508049417,1.5900001525878906,2.317686012774743,1.2162506103515653,-3.864677823538713,6.297179044241844,-1.324213606593574,3.7567148272967046,3.424999237060547,18.646081190548248,-49.262791370539816,2.5404642169451392,7,0.125,-1.3199996948242188,-0.5162544250488281,4.262495040893555,-9.705001831054695,0,-0.22497510081000505,-1.4634221985138136,44.849998474121094,1.3016763348236928,45.77999877929688,1.9052667084276673,47.5250015258789,-0.22497510081000505
3229,2012-07-10,44.78499984741211,45.46500015258789,44.13499069213867,44.71500015258789,119367.0,-0.00044638896612980705,-1.1625842787229952,1.4000152590216977,54.56211169792375,66.2493686059433,0.8220659594675155,-1.5756070387102739,-0.4499316096218635,5.801711765322132,11.06090929795622,1.3300094604492188,2.249857227126647,0.9850002288818374,-3.913772501228692,5.883772958992367,-1.464386136173431,3.4343865939371057,3.3607997131347673,20.509369531712615,-41.7684870262195,2.4493863650552665,7,0.4699993133544922,-1.0699996948242188,-1.592498779296875,3.335000991821289,-10.264999389648438,1,-0.21848833048455474,-1.0921048338724937,44.80500030517578,-1.4634221985138136,44.849998474121094,1.3016763348236928,45.77999877929688,-0.21848833048455474
3230,2012-07-11,45.0,45.459999084472656,44.4900016784668,44.4900016784668,264371.0,0.0048007179484297335,-2.8039239152386437,7.285722070844686,59.19630651927882,66.25032380940391,1.0086415621916345,-1.4415835511198694,-0.7128134553617684,5.375340570771343,10.017425486236215,0.9699974060058594,2.389162043296018,0.9315004348754883,-3.5781301094431512,5.441130979194128,-1.3233148372838315,3.186315707034808,3.063283578491216,28.282813826267795,-32.15874634906477,2.25481527215932,7,1.125,-1.2849998474121094,-1.857499122619629,3.0550003051757812,-8.924999237060547,2,-0.2296666463216146,-1.1625842787229952,44.78499984741211,-1.0921048338724937,44.80500030517578,-1.4634221985138136,44.849998474121094,-0.2296666463216146
3231,2012-07-12,42.415000915527344,44.79999923706055,42.415000915527344,44.63999938964844,347620.0,-0.05744442409939232,-1.1438201861916437,-4.36275646443718,44.84575478221836,63.210335096809594,3.7873381900302903,1.3504833197608974,1.7819955807665409,7.729396053384221,9.191039912061733,2.5849990844726562,2.6423410750919913,-1.7409986495971665,-6.035346858117535,2.553349558923202,-3.888172753857347,0.4061754546630141,5.5674170005493195,0.0,-53.79167940573051,2.1471741042601837,7,2.907499313354492,1.2999992370605469,0.7274999618530273,5.274999618530273,-5.010002136230462,3,-0.1863728026255983,-2.8039239152386437,45.0,-1.1625842787229952,44.78499984741211,-1.0921048338724937,44.80500030517578,-0.1863728026255983
3232,2012-07-13,40.54999923706055,42.5,40.54999923706055,42.1150016784668,437977.0,-0.043970332151615166,-1.492009867009867,0.7033723661426098,43.136594459747556,59.963124408784715,5.169099428449883,3.326162251704069,3.5313418854827603,9.352819392513688,9.08710081823668,1.9500007629394531,2.682752411135205,-3.56800022125244,-7.980218389781832,0.8442179472769524,-5.774109305517136,-1.3618911369877438,7.209721998994141,0.0,-50.69420817140111,2.206109084264697,7,3.8400001525878906,3.1650009155273438,2.592501640319824,6.835000991821289,-2.6399993896484375,4,-0.13822440561512161,-1.1438201861916437,42.415000915527344,-2.8039239152386437,45.0,-1.1625842787229952,44.78499984741211,-0.13822440561512161
3233,2012-07-16,40.46500015258789,41.31499862670898,40.03499984741211,40.599998474121094,302492.0,-0.0020961550202687196,-1.5728646298589377,0.08626077376077376,45.21032344154992,56.30803471881142,4.667120047857701,3.5481862282809544,3.4639470927326244,9.197285108285762,9.342317147934923,1.279998779296868,2.660193293061795,-3.6244993209838867,-8.12700624575222,0.8780076037844466,-5.875752783368057,-1.3732458585997165,6.862137763527151,7.918973867568893,-45.888127190205836,2.251253462384168,7,3.427499771118164,3.25,2.3337488174438477,6.625,0.2350006103515625,0,-0.13554925465632983,-1.492009867009867,40.54999923706055,-1.1438201861916437,42.415000915527344,-2.8039239152386437,45.0,-0.13554925465632983
3234,2012-07-17,39.65499877929688,40.540000915527344,39.45000076293945,40.2599983215332,157614.0,-0.020017332762550466,-1.1477929155313351,4.481533809940889,37.335274751758455,52.241307071073486,4.658822035846903,4.408170975730577,4.124474457822224,9.778921287475505,9.60612218984957,1.0900001525878906,2.07015022152423,-4.3227506637573185,-9.154050702113999,0.5085493745993617,-6.738400682935655,-1.907100644578982,7.088768091321924,3.4109496440779736,-47.37676499018793,2.415650019178339,7,3.8125019073486257,4.0600013732910085,3.143750190734856,7.025001525878899,-1.6299972534179759,1,-0.1148657280391564,-1.5728646298589377,40.46500015258789,-1.492009867009867,40.54999923706055,-1.1438201861916437,42.415000915527344,-0.1148657280391564
3235,2012-07-18,39.18000030517578,40.29999923706055,38.41999816894531,40.165000915527344,326903.0,-0.01197827483906233,1.9960241952642936,1.6281014142764556,33.22246369129647,48.767717261263975,4.275176721286002,4.785116693059599,4.474441488042068,10.031172026393854,10.93489253307516,1.8800010681152344,1.3916991000914436,-4.57974910736084,-9.866240890815178,0.7067426760934978,-7.222994999088009,-1.936503215633671,6.834389954675089,11.912257194260736,-33.071659667971616,2.643245891727168,7,3.092498779296875,4.144998550415039,3.3050012588500977,7.145000457763672,-1.4099998474121094,2,-0.11893822897179795,-1.1477929155313351,39.65499877929688,-1.5728646298589377,40.46500015258789,-1.492009867009867,40.54999923706055,-0.11893822897179795
3236,2012-07-19,37.0,39.56999969482422,36.900001525878906,39.56999969482422,533417.0,-0.055640640331689806,1.0778198334595004,2.60913512927362,9.04299686037777,42.899285848923235,5.675610350999165,6.874976556372168,6.44556786500101,11.962309666562007,12.536239135212202,2.6699981689453125,0.44279372410478857,-6.478749465942386,-12.558295667860023,-0.3992032640247487,-9.518522566901204,-3.438976364983567,8.103063208942203,1.785687524437911,-35.854437179098696,3.03977310095882,7,4.255001068115234,5.565000534057617,5.361250877380371,9.150001525878906,1.0900001525878906,3,-0.024999979380014747,1.9960241952642936,39.18000030517578,-1.1477929155313351,39.65499877929688,-1.5728646298589377,40.46500015258789,-0.024999979380014747
3237,2012-07-20,34.40999984741211,37.22999954223633,34.154998779296875,37.150001525878906,450669.0,-0.0700000041239971,1.1206918550887444,1.0661486396223894,5.960490339305366,36.94581294927294,7.407987950267525,9.189909770284345,8.820660938391399,14.302785065342178,14.364745014612351,3.075000762939453,-0.5255081183594399,-8.595000076293942,-15.895362067827662,-1.2946380847602228,-12.245181072060802,-4.944819080527083,9.544634725901233,3.5614675076760167,-25.763074529533807,3.6501809957668616,7,5.399999618530273,6.782499313354492,7.951251029968262,11.740001678466797,3.9099998474121094,4,0.08703862089990744,1.0778198334595004,37.0,1.9960241952642936,39.18000030517578,-1.1477929155313351,39.65499877929688,0.08703862089990744
3238,2012-07-23,33.610000610351555,33.96500015258789,31.48500061035156,33.89500045776367,280059.0,-0.023249033438188738,10.67060703162167,0.104014479134039,1.4507432996977485,31.04454979391449,7.21132372141178,9.784716911907104,9.403470564031096,14.84990650996906,16.55011959934636,2.9249992370605504,-1.31794748698006,-8.946249389648443,-17.37195799639727,-0.5205407828996158,-13.159103693022857,-4.7333950862740295,8.77669223591915,23.467696613829585,2.5331642367947502,4.212854303374413,7,4.862499237060554,6.24749946594239,8.86625003814698,12.139999389648445,4.889999389648445,0,0.12793808863354195,1.1206918550887444,34.40999984741211,1.0778198334595004,37.0,1.9960241952642936,39.18000030517578,0.12793808863354195
3239,2012-07-24,30.46999931335449,34.0,30.420000076293945,33.56999969482422,330748.0,-0.09342461291208592,-1.2375007525089095,10.877200144556769,1.2296260888166444,24.603807523863143,9.059949865458915,12.680966147324849,12.3423783160035,17.71620379487886,18.79250344743432,3.5799999237060547,-2.1563636115599962,-11.518750667572025,-21.532519630075047,-1.5049817050689995,-16.525635148823536,-6.511866186320514,9.954388930450772,0.5060651954211687,-11.433348018281087,5.006884481251513,7,7.1400003433227575,8.855000495910648,11.856251716613773,14.960000991821293,7.329999923706058,1,0.33574012734228464,10.67060703162167,33.610000610351555,1.1206918550887444,34.40999984741211,1.0778198334595004,37.0,0.33574012734228464
3240,2012-07-25,30.864999771118164,32.13499069213867,29.459999084472656,30.63999938964844,387902.0,0.012963586040861896,-1.069625207982085,-0.07258075928463237,3.780604906714899,20.04101309325165,7.20692732107662,11.932981052218125,11.78815386346291,17.043185393737318,21.21632856439032,2.6749916076660156,-3.0124139722701244,-10.51125011444092,-21.668265377171792,0.6457651482899536,-16.08975774580636,-4.932742483075479,7.558510839184834,13.897137505678653,3.1980902580364585,5.578507631365437,7,5.114999771118164,7.979999542236328,11.461251258850098,13.895000457763672,5.785001754760742,2,0.23197802714583826,-1.2375007525089095,30.46999931335449,10.67060703162167,33.610000610351555,1.1206918550887444,34.40999984741211,0.23197802714583826
3241,2012-07-26,32.130001068115234,32.130001068115234,30.01000022888184,30.989999771118164,320539.0,0.04098497671724566,2.719295486448632,5.066663840969859,11.384345891800663,16.512985474590877,4.8383805605396475,10.282347170603543,10.383565847746056,15.51827169408083,23.929206224470523,2.120000839233395,-3.8215069591451396,-8.66674880981445,-20.494982135807156,3.1614845161782554,-14.5808654728108,-2.752632146818101,4.5008072370216965,34.362957867972206,22.192906772703118,5.914116662996352,7,3.257497787475586,6.714998245239258,10.196249961853027,11.947500228881836,5.049999237060547,3,0.17553685658745244,-1.069625207982085,30.864999771118164,-1.2375007525089095,30.46999931335449,10.67060703162167,33.610000610351555,0.17553685658745244
3242,2012-07-27,33.03499984741211,33.200000762939446,30.63500022888184,32.130001068115234,283308.0,0.028166783355477953,3.1538449658376573,0.7938576751454351,16.041548718499598,13.272010505363067,3.0790720522827115,8.716506570318792,9.281659024540303,14.375144883569376,24.64028426732536,2.5650005340576065,-4.7889583085002485,-7.058500099182126,-18.980892595917247,4.863892397552995,-13.019696347549683,-1.0973038508145692,2.1616466135919694,78.74449431744661,64.60965665539115,5.9611962483675605,7,1.9650001525878906,5.809999465942383,9.291251182556152,11.042501449584961,3.6500015258789062,4,0.15301953469122775,2.719295486448632,32.130001068115234,-1.069625207982085,30.864999771118164,-1.2375007525089095,30.46999931335449,0.15301953469122775
3243,2012-07-30,35.040000915527344,35.040000915527344,32.974990844726555,33.39500045776367,243751.0,0.06069323679056415,1.510649843353973,1.817682515596021,24.77349805818801,11.876257539410796,0.24988604955553484,6.053119582939992,7.070941425871169,12.151316565583528,24.999296223415058,2.0650100708007884,-5.358637626699711,-4.438499069213869,-16.05194809387057,7.174949955442834,-10.24522358154222,1.3682254431144827,-5.5800018310546875,100.0,83.09118757970849,5.806724512328351,7,-0.1600017547607422,3.8049983978271484,7.316249847412109,9.037500381469727,1.7900009155273438,0,0.09360726865287838,3.1538449658376573,33.03499984741211,2.719295486448632,32.130001068115234,-1.069625207982085,30.864999771118164,0.09360726865287838
3244,2012-07-31,35.4900016784668,36.20000076293945,34.0,35.049999237060554,258398.0,0.012842487191261576,1.3655914419550932,0.2674786133521281,25.677757450073344,11.037956845941562,-0.9533002610167642,4.867401240338552,6.3865529229551825,11.4832030580802,24.932953600904227,2.200000762939453,-5.800347229687738,-3.3629983901977525,-14.37600596266487,7.650009182269365,-8.869502176431311,2.143505396035806,-5.918402557373046,89.46589157772783,70.9391230990954,5.5065037862335595,7,-0.9750022888183594,3.3549976348876953,6.866249084472656,8.539999008178711,2.1949996948242188,1,0.08481257196895231,1.510649843353973,35.040000915527344,3.1538449658376573,33.03499984741211,2.719295486448632,32.130001068115234,0.08481257196895231
3245,2012-08-01,34.169998168945305,35.400001525878906,33.334999084472656,35.14500045776367,146064.0,-0.03719367278368968,1.7811397819078567,-2.215901997503173,27.45419913817294,13.0836459879188,-0.4679073013576698,5.41311464374413,7.509864578284144,12.574245692512783,25.01188040658987,2.1550025939941406,-6.364535799359416,-4.015251731872567,-14.416862809453406,6.3863593457082715,-9.216057270662986,1.1855538069178522,-4.333262982177725,67.20513055168578,44.4208055833058,5.20080553879042,8,-0.8249988555908132,4.675001144409187,8.250002861022956,9.677503585815437,5.575000762939467,2,0.10623357514295373,1.3655914419550932,35.4900016784668,1.510649843353973,35.040000915527344,3.1538449658376573,33.03499984741211,0.10623357514295373
3246,2012-08-02,32.040000915527344,34.450000762939446,31.604999542236328,34.0,115842.0,-0.062335304874372666,-1.0106002685113744,2.01025075217827,27.062002906983935,15.42825849543864,0.9884721048405112,6.810125584050667,9.40437018654822,14.460731490294847,26.3332081301453,2.845001220703118,-6.849245565797361,-5.458249092102051,-15.558417764932152,4.64191958072805,-10.508333428517098,-0.40816475568700383,-1.9487351057128883,25.247089879811295,-0.4019781557080009,5.05008433641505,8,0.7899990081787109,6.804998397827148,10.424999237060547,11.807500839233398,8.05999755859375,3,0.1438826616299329,1.7811397819078567,34.169998168945305,1.3655914419550932,35.4900016784668,1.510649843353973,35.040000915527344,0.1438826616299329
3247,2012-08-03,33.924999237060554,34.314998626708984,31.94499969482422,32.09999847412109,113330.0,0.05883265504588975,-1.2201412600482064,-0.931123273167492,33.9312034890511,19.0371985164779,-1.0868526804362162,4.284348821446336,7.300283964284134,12.317398687498383,28.204840399326024,2.3699989318847656,-7.242194410678778,-3.027000808715812,-12.6221291716597,6.568127554228081,-7.82456499018776,1.7705633727561363,-3.589384029121099,50.48964262231949,21.664343583661292,4.797564181471946,8,-1.0949993133544993,4.920000076293938,8.490000724792473,9.922502517700188,8.555000305175774,4,0.09594697542570252,-1.0106002685113744,32.040000915527344,1.7811397819078567,34.169998168945305,1.3655914419550932,35.4900016784668,0.09594697542570252
3248,2012-08-06,34.724990844726555,35.29999923706055,33.75,33.834999084472656,134163.0,0.023581182775446408,-1.9245546478569115,0.48766651407883216,37.880998655853205,23.109573246148628,-1.9132486871630618,2.83586456641099,6.311612398597752,11.281380073341062,30.316338730336945,1.5499992370605469,-7.143656946863516,-1.7230087280273523,-10.614464671830419,7.168447215775714,-6.1687366999288855,2.722719243874181,-4.154800214587102,67.89968386586865,34.37831578931001,4.445727971901533,8,-1.8949909210205007,4.120008468627937,8.84750938415528,9.062509536743171,7.475009918212898,0,0.05644380260109161,-1.2201412600482064,33.924999237060554,-1.0106002685113744,32.040000915527344,1.7811397819078567,34.169998168945305,0.05644380260109161
3249,2012-08-07,35.0,35.709999084472656,33.439998626708984,34.93000030517578,703131.0,0.007919632189484327,2.046984848717594,0.07865207067113639,39.62264240287251,27.092021856832808,-1.6518064239022436,1.8869457917607946,5.841264807015435,10.77577412277735,32.46260857008518,2.270000457763672,-6.671205383979839,-0.9587495803832979,-8.949919244919407,7.032420084152811,-4.954334412651349,3.0368352518847566,-4.204616964548546,82.70403986242927,44.53049338240749,3.9955848322680545,8,-1.8949995040893555,3.844999313354492,8.9087495803833,8.615001678466797,7.604999542236328,1,0.05228576660156259,-1.9245546478569115,34.724990844726555,-1.2201412600482064,33.924999237060554,-1.0106002685113744,32.040000915527344,0.05228576660156259
3250,2012-08-08,34.665000915527344,35.4900016784668,34.060001373291016,34.94499969482422,126191.0,-0.009571402413504515,1.087587501183389,-4.0,43.618478187211025,30.673592111878406,-0.8058329116694054,1.4840619425568065,6.021039714718128,10.87349224774372,34.72486549891071,1.4300003051757812,-6.036689848114939,-0.7769987106323271,-7.550293501499688,5.996296080235034,-4.163646106066011,2.609648684801357,-3.6534331709763705,74.54328171798001,30.454657279417418,3.386647395433681,8,-1.2475004196166992,3.9399986267089844,9.523749351501465,8.950000762939453,6.7949981689453125,2,0.08711958396086295,2.046984848717594,35.0,-1.9245546478569115,34.724990844726555,-1.2201412600482064,33.924999237060554,0.08711958396086295
3251,2012-08-09,34.509998321533196,35.0,34.15999984741211,34.43000030517578,79780.0,-0.004471443528066277,-1.7096825797242339,-0.28570844686645963,50.315253613558745,34.48178154466276,-0.3103621941031989,1.0714081006380454,6.047409749909868,10.773533168329628,36.49179098614512,0.8400001525878906,-4.9602564937068365,-0.5367511749267635,-6.4668644637835015,5.393362113929978,-3.501807819355136,2.428305469501609,-3.290893256246683,68.1274646089249,18.131174513455953,2.965056644428371,8,-0.6074981689453054,3.9625015258789134,9.678751945495613,9.1050033569336,9.895000457763686,3,0.15169518588718955,1.087587501183389,34.665000915527344,2.046984848717594,35.0,-1.9245546478569115,34.724990844726555,0.15169518588718955
3252,2012-08-10,34.94499969482422,35.09999847412109,33.99499893188477,33.99499893188477,149967.0,0.012605082423883918,-1.3263129575123425,11.875303991226945,54.30783646071087,37.76337470049863,-0.498344020895928,0.20550009226049326,5.532601132158632,10.089898095982733,37.544380167536,1.104999542236314,-3.971333650178977,0.17850017547607422,-5.1564580497833035,5.513458400735452,-2.488978937153618,2.8459792881057666,-3.526658801631587,66.29959315505648,12.412761804459194,2.6674791126296893,8,-1.0424995422363281,2.8474998474121094,9.24375057220459,8.670001983642578,10.235000610351562,4,0.1475174938994317,-1.7096825797242339,34.509998321533196,1.087587501183389,34.665000915527344,2.046984848717594,35.0,0.1475174938994317
3253,2012-08-13,34.97999954223633,35.084999084472656,34.150001525878906,34.799999237060554,104361.0,0.001001569544076819,3.7948667788254626,0.18947385328283947,68.20015483538847,42.4880855210892,-0.6065336183475836,-0.27562284825494743,5.440250057780766,9.811129122607483,38.44615716932963,0.93499755859375,-3.156705662369795,0.4877500534057617,-4.129422987318577,5.104923094130104,-1.8208364669564077,2.796336573767931,-3.3703922542538223,67.84143634246227,6.904777617180493,2.308586520362171,8,-1.322500228881836,2.5550003051757812,9.20875072479248,8.635002136230469,9.880001068115234,0,0.21440823608199833,-1.3263129575123425,34.94499969482422,-1.7096825797242339,34.509998321533196,1.087587501183389,34.665000915527344,0.21440823608199833
3254,2012-08-14,35.09999847412109,35.20000076293945,34.380001068115234,35.20000076293945,219031.0,0.0034305012422846115,15.399618539004386,-0.5555673292926482,67.47832211936515,46.935210296777214,-0.8802388660569278,-0.7951348673841849,5.257147902243709,9.462509199045108,39.13706149677433,0.8199996948242188,-2.421274250873232,0.8354990005493121,-3.1099137901246436,4.780911791223268,-1.1372073947876657,2.80820539588629,-3.3067754471403035,73.91287706745946,6.73579699810098,1.9727063953369786,8,-1.4424991607665945,2.362501144409187,9.107501983642585,8.51500320434571,11.930000305175795,1,0.20227927628125486,3.7948667788254626,34.97999954223633,-1.3263129575123425,34.94499969482422,-1.7096825797242339,34.509998321533196,0.20227927628125486
3255,2012-08-15,34.52000045776367,35.130001068115234,34.470001220703125,35.09999847412109,46383.0,-0.016524160728526582,1.0624891967122243,5.799847415601271,60.45494018301202,50.64553666078034,-0.27420777118835815,-0.6136128418428797,5.741662350688159,9.811545705616034,39.477420555572266,0.6599998474121094,-1.9475315422398651,0.4885009765624986,-2.715351714722104,3.692353667847101,-1.1134253690798062,2.0904273222048033,-2.5505063213445425,43.568525154803325,-26.612611781771378,1.6019263456423016,8,-0.6925010681152344,2.9399986267089844,9.964999198913574,9.095001220703125,14.03499984741211,2,0.23421202135744212,15.399618539004386,35.09999847412109,3.7948667788254626,34.97999954223633,-1.3263129575123425,34.94499969482422,0.23421202135744212
3256,2012-08-16,36.07500076293945,36.22000122070313,34.79499053955078,34.79499053955078,274035.0,0.04504635818526048,-1.226561405704726,-2.2069217260906724,62.58278333912274,53.82904553301052,-1.337280947230326,-2.3625964762336125,4.111308792814796,8.049845213935953,39.05330391126854,1.7000007629394602,-1.4693426922066593,2.0897512435913086,-0.9564997153943224,5.13600220257694,0.5666257640984895,3.6128767230841277,-3.9362863614595085,93.48313219755451,23.377874821293716,1.523125479492816,8,-1.2450008392333984,1.0549983978271484,8.844999313354492,7.540000915527344,14.575000762939446,3,0.14927229958828758,1.0624891967122243,34.52000045776367,15.399618539004386,35.09999847412109,3.7948667788254626,34.97999954223633,0.14927229958828758
3257,2012-08-17,37.40499877929688,37.77000045776367,36.61000061035156,36.70000076293945,369673.0,0.03686758110130839,-1.6214735535373301,0.5507753012245732,60.36825127970483,56.327629157882924,-2.371071969368664,-3.64351715339361,2.710187244341391,6.534270577290378,37.509319900582284,1.6949996948242188,-0.9152508033374644,3.2699993133544965,-0.13724017829617452,6.677238805005167,1.566379567529161,4.973619059179832,-5.0214071686635435,89.91707773027574,22.618689180584298,1.703619745825335,8,-1.799999237060554,-1.424999237060554,7.113751411437981,6.210002899169915,13.735000610351555,4,0.18714076269063784,-1.226561405704726,36.07500076293945,1.0624891967122243,34.52000045776367,15.399618539004386,35.09999847412109,0.18714076269063784
3258,2012-08-20,37.90999984741211,39.68999862670898,36.78499984741211,37.72000122070313,355515.0,0.013500897863810035,-1.820385284166973,0.26950235646145326,60.558457077994916,58.65383078845209,-2.6560828917579613,-4.015745011418481,2.1702187594427755,5.866620411655219,35.33465867896047,2.904998779296868,-0.1285544833549963,3.560000419616699,-0.22903053381332938,7.349031373046728,1.665484942901685,5.4545158963317135,-5.095495529008346,66.4783503258659,1.9020447550907704,1.8945154767150152,8,-1.0675010681152344,-2.522500991821289,6.142499923706055,5.7050018310546875,12.119998931884773,0,0.19176999438210096,-1.6214735535373301,37.40499877929688,-1.226561405704726,36.07500076293945,1.0624891967122243,34.52000045776367,0.19176999438210096
3259,2012-08-21,40.70000076293945,41.0,37.90999984741211,37.90999984741211,269852.0,0.07359538187172543,-1.215053145962028,14.684321480916886,75.25137032636769,62.168596581691716,-5.0875160716787775,-6.324293672914791,-0.6280474322500851,2.9295009229125597,33.04662527402563,3.0900001525878906,0.5150417958169768,5.838501262664792,1.5286579751466647,10.14834455018292,3.683579618905725,7.993422906423859,-7.197947013705168,95.40583012034116,29.874780955155984,2.1549216437590637,8,-3.2025012969970703,-5.470001220703125,3.1037492752075195,2.9150009155273438,4.3899993896484375,1,0.10221129654621808,-1.820385284166973,37.90999984741211,-1.6214735535373301,37.40499877929688,-1.226561405704726,36.07500076293945,0.10221129654621808
3260,2012-08-22,38.025001525878906,41.18000030517578,37.63000106811523,41.0,200905.0,-0.06572479574733436,1.1289356591364068,-1.0663073469131041,72.20779698730888,64.6011014009973,-2.1073931145865075,-3.2521195408005354,2.037413668168554,5.432509090205343,30.40699453326523,3.549999237060554,0.9735772718870095,2.805501937866211,-1.2907739638337716,6.901777839566197,0.7573639870162197,4.853639888716202,-3.6231942265527337,50.5874087102818,-19.211487964172754,2.0481379508499926,8,-0.4375019073486328,-2.7050018310546875,5.566248893737793,5.590000152587891,7.869998931884766,2,0.2368178012376776,-1.215053145962028,40.70000076293945,-1.820385284166973,37.90999984741211,-1.6214735535373301,37.40499877929688,0.2368178012376776
3261,2012-08-23,37.77000045776367,38.88000106811523,37.20000076293945,38.290000915527344,109524.0,-0.006706142219131461,-1.024096939279657,0.17479015948648377,66.23048047467773,65.92583962477138,-1.4989617735196035,-2.6908821225812716,2.24635056581738,5.5167609646232165,27.539152979400356,1.6800003051757741,1.3873923359766351,2.268500900268556,-1.7070053217156627,6.244007122252775,0.2807477892764467,4.2562540112606655,-2.4192461376185506,25.38293052242157,-44.9227824070109,1.9877531109921087,8,-0.10499954223632812,-2.450000762939453,5.028748512268066,5.684999465942383,6.520000457763672,3,0.285544075104591,1.1289356591364068,38.025001525878906,-1.215053145962028,40.70000076293945,-1.820385284166973,37.90999984741211,0.285544075104591
3262,2012-08-24,38.09000015258789,38.290000915527344,37.0099983215332,38.290000915527344,65665.0,0.008472324356523675,11.799977111903717,0.38461651322304957,64.80425231827004,65.54851712286933,-1.481749675598877,-2.7539529345552367,1.8622619076649016,5.044341979885424,25.188789262237904,1.2800025939941406,1.7476949183608497,2.3357505798339844,-1.622216715624262,6.293717875292234,0.3567669321048612,4.3147342275631075,-1.923151394538479,29.692836615534972,-39.22697454168524,1.978983647729125,8,-0.3099994659423828,-2.770000457763672,3.820000648498535,4.475000381469727,7.104999542236328,4,0.32974537471713994,-1.024096939279657,37.77000045776367,1.1289356591364068,38.025001525878906,-1.215053145962028,40.70000076293945,0.32974537471713994
3263,2012-08-27,38.31999969482422,38.92499923706055,38.07500076293945,38.36000061035156,43090.0,0.006038318228273942,-2.2075487994472276,0.20000381468271378,64.66431000144905,65.23584910976754,-1.3277758318469637,-2.872919989915623,1.5783901187795237,4.69396684084672,23.928691849163275,0.8499984741210938,2.002789164877484,2.40175018310547,-1.7007818264954295,6.50428219270637,0.35048417830501677,4.453016187905924,-1.4513097201771146,31.41488609429159,-34.28404989146978,2.0512660048004507,8,-0.4949989318847656,-3.0,2.1812496185302734,2.872499465942383,8.0,0,0.3345511429259167,11.799977111903717,38.09000015258789,-1.024096939279657,37.77000045776367,1.1289356591364068,38.025001525878906,0.3345511429259167
3264,2012-08-28,38.5,38.7599983215332,37.849998474121094,38.40499877929688,46323.0,0.004697294013812137,1.9593593767445323,-2.3749761586875966,67.1741995969712,65.98243348909634,-1.0893203492122154,-2.9680289935881774,1.3179350494209245,4.397646839694161,23.1835188808307,0.9099998474121094,2.1788014199585746,2.43125057220459,-1.8231635345004946,6.685664678909674,0.3040435188520476,4.558457625557132,-1.4900016784667969,35.73143812188913,-27.657035604820592,2.127207053352543,8,-0.5125045776367188,-3.1800003051757812,0.6649999618530273,1.3575000762939453,7.294990539550781,1,0.299480487773945,-2.2075487994472276,38.31999969482422,11.799977111903717,38.09000015258789,-1.024096939279657,37.77000045776367,0.299480487773945
3265,2012-08-29,37.79999923706055,38.900001525878906,37.599998474121094,38.47000122070313,57161.0,-0.01818183799842732,-1.4299042763685628,-7.052561837456433,64.04782738151475,66.14521616047324,0.13955282317655815,-2.089250879866057,1.8744955561984398,4.9934008775872485,22.147064743388206,1.3000030517578125,2.158256417611078,1.5497497558593736,-2.6732028475411056,5.772702359259853,-0.5617265458408625,3.6612260575596096,-0.20620063781738196,41.25329179332518,-20.646112606415798,2.1114763017002383,8,1.095001220703125,-2.479999542236328,0.6675004959106445,1.5250005722045898,8.790000915527344,2,0.19285717096999178,1.9593593767445323,38.5,-2.2075487994472276,38.31999969482422,11.799977111903717,38.09000015258789,0.19285717096999178
3266,2012-08-30,36.650001525878906,38.435001373291016,36.61000061035156,37.54499053955078,80850.0,-0.03042322048657975,-2.743626461336213,1.3358005431657196,56.86117689824626,65.75554122920006,1.541832028732351,-0.607312533924734,2.8943914613478157,6.004661387863528,20.368131156254464,1.8250007629394531,2.1320290615273336,0.16925201416015767,-3.5605515565470256,3.899055584867341,-1.6956497711934304,2.0341537995137458,4.529998779296875,1.7279023436920689,-57.15227742554346,1.8649017853535912,8,2.2449989318847656,-1.0550012588500977,0.7624979019165039,2.194997787475586,9.749999999999993,3,0.25225098354652964,-1.4299042763685628,37.79999923706055,1.9593593767445323,38.5,-2.2075487994472276,38.31999969482422,0.25225098354652964
3267,2012-08-31,37.18000030517578,37.5,36.29999923706055,36.47999954223633,92434.0,0.014461084781200784,-1.2641494495686878,-0.7821333583387322,58.5139385614983,65.52837250514487,1.0913253377164907,-0.9285592273845324,2.1969863861768957,5.347897655477404,18.528454713989174,1.2000007629394531,2.2961952952247486,0.5365007400512667,-3.0029507583219512,4.075952238424485,-1.2332250091353387,2.306226489237872,3.908600006103512,33.52385021391369,-23.222172362462203,1.7697257491866083,8,1.5599994659423828,-1.2725000381469727,-0.063751220703125,1.664999008178711,8.075000762939446,4,0.19123185992448177,-2.743626461336213,36.650001525878906,-1.4299042763685628,37.79999923706055,1.9593593767445323,38.5,0.19123185992448177
3268,2012-09-03,36.685001373291016,37.90499877929688,36.41999816894531,37.25,72757.0,-0.013313580629956467,-1.7123174092228286,-0.8071400155857461,55.96090098625535,63.38498702291017,1.5581394287535844,-0.2942802255692243,2.557284563055177,5.72945028322377,17.133720614982465,1.4850006103515696,2.3106789235338923,-0.05649871826172159,-3.4788900012401385,3.3658925647166953,-1.7676943597509265,1.6546969232274833,4.212054895019527,14.807761434911784,-38.124045274440064,1.7111956414892073,9,2.0549983978271484,-0.29250144958496094,0.23749828338623047,2.1599979400634766,7.2199974060058665,0,0.2319748671927,-1.2641494495686878,37.18000030517578,-2.743626461336213,36.650001525878906,-1.4299042763685628,37.79999923706055,0.2319748671927
3269,2012-09-04,36.83000183105469,37.13999938964844,36.599998474121094,36.76499938964844,183207.0,0.003952581500221486,-1.7341522772047746,-0.11504884849876107,58.981345057844884,61.91538125296972,0.901222393957184,-0.3111024178491917,2.3011530204670834,5.477800338932553,15.890926753430094,0.5400009155273438,2.2762761807665584,-0.00299835205078125,-3.325748785351948,3.3197520812503853,-1.6643735687013645,1.658376864599802,3.8831721560058554,20.384697208671092,-32.33808810730726,1.6613752166505846,9,0.7824974060058594,-0.4375019073486328,0.032497406005859375,2.0149974822998047,6.054988861083984,1,0.2576703065968262,-1.7123174092228286,36.685001373291016,-1.2641494495686878,37.18000030517578,-2.743626461336213,36.650001525878906,0.2576703065968262
3270,2012-09-05,37.685001373291016,38.29999923706055,36.61000061035156,36.83000183105469,90180.0,0.023214756984220486,-1.6100324911555128,13.153345070422535,56.62007045898728,60.84755791789302,-0.007909905320779842,-0.9784143242162671,1.3009181087867887,4.48978261000704,14.8217675544914,1.6899986267089844,2.220453609640238,0.7010011672973633,-2.478301956117143,3.8803042907118694,-0.8886503944098934,2.29065272900462,2.851645623769528,64.8712295284074,16.589528950897687,1.5896515617072544,9,-0.07250213623046875,-1.292501449584961,-1.0050020217895508,1.1599979400634766,5.814998626708984,2,0.2152046933984635,-1.7341522772047746,36.83000183105469,-1.7123174092228286,36.685001373291016,-1.2641494495686878,37.18000030517578,0.2152046933984635
3271,2012-09-06,39.74499893188477,39.74499893188477,37.98500061035156,37.98500061035156,130828.0,0.05466359250430508,-1.000000000000008,2.0584786711461582,59.07680743170757,60.211175152719406,-1.964924897469949,-2.768028039720903,-0.9028758338463234,2.3517040851974897,13.955264201580725,2.059997558593757,1.7327568527344752,2.499248695373545,-0.6844273241018115,5.682924714848902,0.9074106856358668,4.091086705111223,0.6221821547757713,100.0,54.63090740222863,1.5918380097376768,9,-1.7224998474121165,-3.352499008178718,-3.6499996185302805,-0.8999996185302805,3.440002441406243,3,0.1722229564638842,-1.6100324911555128,37.685001373291016,-1.7341522772047746,36.83000183105469,-1.7123174092228286,36.685001373291016,0.1722229564638842
3272,2012-09-07,40.099998474121094,41.099998474121094,39.79999923706055,40.0,181428.0,0.008931929847192155,-4.1999969482421875,0.05681736902679588,58.594975077199756,59.53680460558059,-2.240427030037175,-2.8638578256634233,-1.5094754891329742,1.9412113173006418,13.192761897223834,1.354999542236321,1.4672648136078692,2.5964982986450167,-0.6371926367466969,5.83018923403673,0.9796528309491634,4.21334376634087,-3.799999237060547,78.63248002582256,34.449187994001264,1.6168454676958568,9,-1.3999996185302734,-3.5374984741210938,-4.26249885559082,-1.2549991607666016,3.9099998474121094,4,0.1571073140021082,-1.000000000000008,39.74499893188477,-1.6100324911555128,37.685001373291016,-1.7341522772047746,36.83000183105469,0.1571073140021082
3273,2012-09-10,42.47999954223633,42.97999954223633,40.20000076293945,40.54999923706055,176198.0,0.05935164984236074,-1.1140697205550028,19.300297550926985,57.21816551648178,58.43057859663732,-4.434623724280399,-4.90463130071614,-4.1263454544197415,-0.4967344157946485,12.63710369503071,2.8800010681152344,1.4122223562284333,4.601499366760251,0.8950444975477865,8.307954235972716,2.7482719321540188,6.454726801366483,-6.084000320434569,92.16301071642754,52.209379102874465,1.8532274346062312,9,-2.8400001525878906,-4.270000457763672,-6.642499923706055,-3.635000228881836,3.7050018310546946,0,0.06532489538093844,-4.1999969482421875,40.099998474121094,-1.000000000000008,39.74499893188477,-1.6100324911555128,37.685001373291016,0.06532489538093844
3274,2012-09-11,42.20000076293945,42.29999923706055,40.599998474121094,41.29999923706055,187660.0,-0.006591308434890197,2.0909147656732254,0.4663219603983097,71.0115846304656,59.20432940207631,-3.9946673241991277,-4.285146962071103,-4.1126299291169985,-0.26076989208412726,12.131128404738499,1.8800010681152344,1.365247679289368,3.966500473022464,0.027775577533994067,7.9052253685109335,1.9971380252782325,5.935862920766695,-5.5406415283203145,87.7551191509213,47.11639393515166,1.969362447744234,9,-2.5600013732910156,-3.990001678466797,-6.36250114440918,-3.355001449584961,4.799999237060547,1,0.04040279586570006,-1.1140697205550028,42.47999954223633,-4.1999969482421875,40.099998474121094,-1.000000000000008,39.74499893188477,0.04040279586570006
3275,2012-09-12,42.60499954223633,43.0,41.650001525878906,42.584999084472656,158175.0,0.009597127297982233,2.3333239143437083,0.022222693171703473,73.9712601939691,61.10544976826773,-4.074919982064152,-4.27243112250688,-4.769383061733201,-0.7375139768539043,11.684221238666801,1.3499984741210938,1.3221255084630528,3.9672492980957017,-0.025927639498732447,7.960426235690136,1.970660829298481,5.963837766892922,-5.692814695312499,92.12361902617575,47.508066733603854,1.996588468797218,9,-2.9549999237060547,-4.107500076293945,-6.62999963760376,-3.760000228881836,4.430000305175781,2,0.006571790937933919,2.0909147656732254,42.20000076293945,-1.1140697205550028,42.47999954223633,-4.1999969482421875,40.099998474121094,0.006571790937933919
3276,2012-09-13,41.459999084472656,42.58000183105469,40.650001525878906,42.57500076293945,153981.0,-0.026874790988521857,2.431100019327734,-55.74880793438871,65.44455240911765,61.87551797355878,-2.431574681876242,-2.8494054523767716,-3.838377331181377,0.3232451984031286,11.728372646581846,1.9549980163574219,1.2119464928591839,2.5529989242553697,-1.4387936562688353,6.544791504779575,0.5571026339932672,4.548895214517472,-4.182545328364256,51.87498286366872,5.149903576658225,1.9958962902621016,9,-1.75,-2.9624996185302734,-5.44874906539917,-2.614999771118164,7.540000915527344,3,0.04920407526712545,2.3333239143437083,42.60499954223633,2.0909147656732254,42.20000076293945,-1.1140697205550028,42.47999954223633,0.04920407526712545
3277,2012-09-14,44.40499877929688,46.4000015258789,42.16999816894531,42.70000076293945,446842.0,0.07103231451655212,-2.0596733850328786,-1.529143901112254,72.33028437359138,63.694338349929446,-4.742672725823077,-5.526437240688246,-6.937581430705869,-2.6751958806088325,13.160353565092276,4.940002441406243,1.2717539412532162,5.147998619079594,0.5319985576166815,9.763998680542507,2.839998588348138,7.45599864981105,-6.784192248554987,67.82254030504058,18.369310649117182,2.3080000307314554,9,-2.904998779296882,-4.207498550415046,-8.217498779296882,-5.55999946594239,2.805000305175774,4,-0.02747432585393228,2.431100019327734,41.459999084472656,2.3333239143437083,42.60499954223633,2.0909147656732254,42.20000076293945,-0.02747432585393228
3278,2012-09-17,45.18000030517578,46.72000122070313,44.40499877929688,45.20000076293945,279286.0,0.017453024370766013,-1.9490411038786175,-0.011730487409246967,73.48805666571701,65.30619519524856,-4.677862411438177,-6.038457508107825,-7.859510489199586,-3.5131670022591237,14.604379179115401,2.31500244140625,1.5680778269164577,5.559500122070311,0.2912177846544566,10.827782459486166,2.925358953362384,8.193641290778238,-6.856858174822925,74.83659764062318,22.67079346136702,2.6341411687079272,9,-3.5149993896484375,-4.744998931884766,-9.332500457763672,-6.335000991821289,0.7350006103515625,0,-0.025896458073032425,-2.0596733850328786,44.40499877929688,2.431100019327734,41.459999084472656,2.3333239143437083,42.60499954223633,-0.025896458073032425
3279,2012-09-18,44.86000061035156,45.88999938964844,43.43000030517578,45.20000076293945,157163.0,-0.0070827731886393686,1.8604683656880772,16.999618539004388,75.50579908717333,67.40460948726924,-3.4632145507134027,-5.682148134073472,-7.692541305660598,-3.2501743962622527,15.313349358014428,2.4599990844726562,1.8293434704241491,5.03150043487549,-0.7223460136122881,10.785346883363268,2.154577210631601,7.908423659119379,-5.69717257096368,69.35748428558313,15.158171332921597,2.8769232242438902,9,-2.5074996948242188,-4.309999465942383,-9.263751029968262,-6.01500129699707,1.55999755859375,1,0.029536351870528277,-1.9490411038786175,45.18000030517578,-2.0596733850328786,44.40499877929688,2.431100019327734,41.459999084472656,0.029536351870528277
3280,2012-09-19,47.02999877929688,47.36999893188477,44.86000061035156,44.86000061035156,223376.0,0.04837267363845266,-1.3133644603517325,-6.382344691402371,84.92598302946664,70.27674010924247,-4.658067127876393,-7.528936507034793,-10.000440733169818,-5.459711134767026,16.36478906556628,2.5099983215332102,2.2690397191957246,6.751248741149908,0.23307118650825487,13.269426295791561,3.4921599638290814,10.010337518470735,-7.111453421777476,94.94047196678942,32.695082422881185,3.259088777320828,9,-3.444999694824226,-6.109998703002937,-11.4699993133545,-8.18499946594239,-0.19499969482422586,2,-0.0006378647687758088,1.8604683656880772,44.86000061035156,-1.9490411038786175,45.18000030517578,-2.0596733850328786,44.40499877929688,-0.0006378647687758088
3281,2012-09-20,48.55500030517578,49.29999923706055,46.35499954223633,46.9000015258789,228135.0,0.032426144279430025,-1.145717120677723,0.7626728920703459,85.8719743463645,73.30751780581633,-5.366267883927449,-8.647907700847838,-11.565131095337719,-7.021373301784472,17.884362491159784,2.9449996948242188,2.7545822907684254,7.7370002746582,0.36424507373239123,15.10975547558401,4.050622674195296,11.423377875121105,-7.742280518732528,89.55120869173024,22.69484121566012,3.686377600462904,9,-3.8050003051757812,-6.507505416870117,-12.911251068115234,-9.710000991821289,-1.6800003051757812,3,-0.031304715234481084,-1.3133644603517325,47.02999877929688,1.8604683656880772,44.86000061035156,-1.9490411038786175,45.18000030517578,-0.031304715234481084
3282,2012-09-21,50.6500015258789,50.79999923706055,49.0,49.22999954223633,224938.0,0.04314697163084569,1.0930255252424665,0.858007873725352,90.00286949188138,76.95026269197183,-6.4898493602581695,-10.280800984005175,-13.616171575974342,-9.142183070651022,19.709238866742147,2.2449989318847656,3.3428090902533754,9.20400142669677,0.7493321493821625,17.658670704011378,4.976666788039466,13.431336065354074,-8.649062616349227,97.96475260623562,23.51150114241284,4.227334638657303,9,-4.950002670288079,-7.100002288818352,-14.670001983642571,-11.805002212524407,-3.125,4,-0.03257653457395959,-1.145717120677723,48.55500030517578,-1.3133644603517325,47.02999877929688,1.8604683656880772,44.86000061035156,-0.03257653457395959
3283,2012-09-24,51.13999938964844,52.0,51.0,51.040000915527344,171496.0,0.009674192477944654,-10.111092273131861,0.07042136227484622,90.19663269299267,79.0819346989193,-6.28296198391422,-10.288614364722235,-14.052868312681639,-9.671928178879895,21.401546764038592,1.3499984741211009,3.8134459391918227,9.052999305725095,-0.29997296491975334,18.405971576369943,4.376513170402674,13.729485441047515,-7.731210827713824,89.96498668639448,8.3141777390354,4.676486135322423,9,-4.814998626708984,-6.989999771118164,-15.34749984741211,-12.295000076293945,-2.75,0,-0.07684787548064143,1.0930255252424665,50.6500015258789,-1.145717120677723,48.55500030517578,-1.3133644603517325,47.02999877929688,-0.07684787548064143
3284,2012-09-25,50.02999877929688,52.45000076293945,48.99499893188477,52.11000061035156,250950.0,-0.02170513538520369,1.5036225774617857,-20.800335698481657,84.18720522187897,80.2170397020204,-4.409141092183091,-8.717474992346204,-12.875253165202267,-8.600868710184962,22.906001318839497,3.4550018310546804,4.303294585656779,7.366498756408696,-2.46469267948342,17.19769019230081,2.4509030384626342,12.282094474354757,-5.074792158510498,68.1159165350287,-15.01060546677492,4.915595717946058,9,-3.4799976348877024,-5.654998779296882,-13.914999961853034,-11.18499946594239,-2.6899986267089915,1,-0.08225060891811142,-10.111092273131861,51.13999938964844,1.0930255252424665,50.6500015258789,-1.145717120677723,48.55500030517578,-0.08225060891811142
3285,2012-09-26,45.09000015258789,49.02999877929688,45.01499938964844,49.02999877929688,361624.0,-0.09874073050653831,1.0380714665386026,1.8942284414774702,62.765707771742754,79.91939029786762,1.0285921129113618,-3.3764367054589854,-7.908336188396149,-3.7125660625101773,23.986750695431923,5.014999389648445,4.56711629878955,2.062000083923337,-7.548034159969525,11.672034327816199,-2.7430170380230905,6.8670172058697645,7.3600006103515625,1.0087525095675258,-76.67935675238921,4.80501712194643,9,2.219999313354492,-0.7150001525878906,-8.726250648498535,-6.245000839233398,2.4949989318847656,2,0.029496518337915445,1.5036225774617857,50.02999877929688,-10.111092273131861,51.13999938964844,1.0930255252424665,50.6500015258789,0.029496518337915445
3286,2012-09-27,45.89500045776367,47.0,45.20000076293945,45.29999923706055,170218.0,0.01785318923157253,-3.528310397113299,-0.15101559088616195,63.54922244208787,78.94371674992279,1.0268385664094595,-3.6399337921621253,-8.606230293695738,-4.592809149785197,25.727180482298163,1.9099998474121094,4.753274379284775,2.4047504425048842,-6.794138813767866,11.603639698777634,-2.1946941856314908,7.004195070641259,6.555000305175781,11.835923410538824,-63.017378058351525,4.599444628136374,9,2.0450000762939453,-1.5200004577636719,-9.441250801086426,-7.05000114440918,1.3699989318847656,3,0.020481503809419266,1.0380714665386026,45.09000015258789,1.5036225774617857,50.02999877929688,-10.111092273131861,51.13999938964844,0.020481503809419266
3287,2012-09-28,44.290000915527344,47.459999084472656,44.17499923706055,46.97999954223633,209952.0,-0.03497111942973785,-1.2499983669971428,-4.520996820023593,54.391076309319615,76.8218300436564,2.9209827299364406,-1.5546681677279395,-6.827070268105302,-3.059098155342035,27.309262988695547,3.2849998474121094,4.857084312564744,0.4442508697509737,-8.264313233577667,9.152814973079614,-3.9100311819133466,4.798532921415294,8.011299819946288,1.3897481239990743,-68.32973646993689,4.354282051664321,9,3.6499996185302734,0.08499908447265625,-7.7975006103515625,-5.445001602172852,2.5900001525878835,4,0.05836529760753284,-3.528310397113299,45.89500045776367,1.0380714665386026,45.09000015258789,1.5036225774617857,50.02999877929688,0.05836529760753284
3288,2012-10-01,45.19499969482422,45.81000137329102,44.51499938964844,44.915000915527344,177058.0,0.020433478450879727,-1.3981477556902602,-0.10408881867699424,57.05203528096997,74.77141184296714,2.2555282588717205,-1.8861331854041623,-7.518011274991906,-4.025178363609932,29.01465830848904,1.520000457763679,5.193522609308097,0.9237497329711886,-7.117706288851352,8.965205754793729,-3.0969782779400816,4.944477743882459,6.781248980712888,12.32628724688163,-52.83519881432528,4.020728010911272,10,3.1175003051757812,-0.8199996948242188,-8.644999504089355,-6.350000381469727,2.220001220703125,0,0.051554416346671905,-1.2499983669971428,44.290000915527344,-3.528310397113299,45.89500045776367,1.0380714665386026,45.09000015258789,0.051554416346671905
3289,2012-10-02,46.31999969482422,46.95000076293945,45.06999969482422,45.43000030517578,125959.0,0.024892134253711173,-1.3354041682067612,3.17858310626703,58.46048847241993,71.83080133662861,1.519164971724841,-2.386046716049499,-8.310240382667715,-5.177076222646178,30.945983572718493,1.8800010681152344,5.199214224886298,1.5742498397827163,-5.701969823119519,8.850469502684952,-2.0638599916684015,5.212359671233834,5.344199003173827,44.181270031091096,-16.843901872360156,3.6381098314511187,10,1.9925003051757812,-1.9449996948242188,-9.747499465942383,-7.475000381469727,-0.15999984741210938,1,0.04468911287699173,-1.3981477556902602,45.19499969482422,-1.2499983669971428,44.290000915527344,-3.528310397113299,45.89500045776367,0.04468911287699173
3290,2012-10-03,45.79499053955078,47.45000076293945,45.54999923706055,46.95000076293945,97180.0,-0.01133439461857555,-1.310042321293988,-1.297765185934473,60.15933932718309,68.97384189005291,2.068041758381817,-1.2883598696237186,-7.464433965987332,-4.6617731177403385,32.34891391148696,1.9000015258789062,5.109103922653958,0.6437412261962905,-5.836011212966447,7.123493665359028,-2.5961349933850784,3.8836174457776593,5.569640180009763,49.314806019441605,-12.336247579651655,3.2398762195813675,10,2.5175094604492188,-1.4199905395507812,-9.141242980957031,-6.949991226196289,0.28501129150390625,2,0.0337375244504694,-1.3354041682067612,46.31999969482422,-1.3981477556902602,45.19499969482422,-1.2499983669971428,44.290000915527344,0.0337375244504694
3291,2012-10-04,46.59000015258789,47.02000045776367,45.57500076293945,46.20000076293945,80067.0,0.01736018729713451,1.31199951171875,-0.33765882045980733,55.69455167851503,65.16180657745664,1.0783881834325157,-1.627719815899475,-7.9635751038607765,-5.4578927367904555,33.08146821928896,1.4449996948242188,5.0489801834549795,1.0965007781982408,-4.884854800433693,7.077856356830175,-1.8941770111177263,4.087178567514208,4.487045307672652,73.51601301990493,12.12323383789159,2.990677789315967,10,1.7224998474121094,-2.2150001525878906,-9.482500076293945,-7.745000839233398,-0.5900001525878906,3,0.02135649127765671,-1.310042321293988,45.79499053955078,-1.3354041682067612,46.31999969482422,-1.3981477556902602,45.19499969482422,0.02135649127765671
3292,2012-10-05,46.4000015258789,47.27999877929688,46.20500183105469,46.61000061035156,41909.0,-0.0040780988642782345,-2.583332273692533,-0.538460033647657,53.27957075253255,61.05991080629442,0.6728864868925086,-0.9924228907402792,-7.502990914845377,-5.302294073680052,33.28125615559717,1.0749969482421946,4.615047534961981,0.5915019989013572,-4.831379569872453,6.014383567675168,-2.1199387854855516,3.302942783288266,4.400962085453642,64.22491496543354,4.3454477209989335,2.7114407843869066,10,1.9124984741211009,-2.025001525878899,-9.155001163482659,-7.555002212524407,-1.075000762939446,4,0.018642194726806283,1.31199951171875,46.59000015258789,-1.310042321293988,45.79499053955078,-1.3354041682067612,46.31999969482422,0.018642194726806283
3293,2012-10-08,45.25500106811523,46.0099983215332,45.0099983215332,46.0,318426.0,-0.024676733192025124,1.6143942076104898,3.5476294277928293,51.016731436282996,57.37430260789487,1.0005270631711554,0.3911897051613593,-6.159768078236262,-4.212592338877407,32.57137616050597,1.390003204345696,3.950089106703203,-0.69224853515626,-5.894044341254194,4.509547270941674,-3.293146438205227,1.908649367892707,5.280923968246434,10.041086124521309,-46.630229138841564,2.600897903048966,10,1.3474979400634837,-0.8200016021728445,-7.931251049041741,-6.410001754760735,0.30999755859375,0,0.03590763366802574,-2.583332273692533,46.4000015258789,1.31199951171875,46.59000015258789,-1.310042321293988,45.79499053955078,0.03590763366802574
3294,2012-10-09,43.90499877929688,45.9000015258789,43.900001525878906,45.9000015258789,139807.0,-0.0298310077771603,1.0050097709655161,2.677859874959632,41.60172837086242,55.022749341130385,1.5537190772185596,1.9768285249782522,-4.637650728158654,-2.940990121616103,31.641303676017724,1.999999999999993,2.8782491194078403,-2.127500724792476,-7.122493834412538,2.8674923848275853,-4.624997279602503,0.369995830017551,6.376489225092733,0.14076773216756117,-49.554506058222145,2.49749655481003,10,1.7750015258788991,0.6200008392333913,-6.338748931884773,-5.05999946594239,1.0,1,0.07994538740052493,1.6143942076104898,45.25500106811523,-2.583332273692533,46.4000015258789,1.31199951171875,46.59000015258789,0.07994538740052493
3295,2012-10-10,42.88499069213867,43.79999923706055,42.88499069213867,43.775001525878906,137039.0,-0.02323216297728692,-1.0561739480778876,0.44612010447858547,34.337011806366235,51.77694815938354,2.489892300252201,3.1820328422402824,-3.4112773541253247,-1.9774483335725392,30.256634678012034,1.0200080871582102,1.6407253834343436,-3.161508369445798,-8.117470812807909,1.794454073916313,-5.639489591126853,-0.6835271477647424,7.013608123540301,0.0,-42.809165057338156,2.4779812216810564,10,2.287504196166992,1.645009994506836,-5.882491111755371,-4.03999137878418,4.6500091552734375,2,0.07636725815761425,1.0050097709655161,43.90499877929688,1.6143942076104898,45.25500106811523,-2.583332273692533,46.4000015258789,0.07636725815761425
3296,2012-10-11,43.5,43.88999938964844,41.5,42.849998474121094,228825.0,0.014340898713872452,2.3426557756638373,-0.7303299030050019,28.489809820966684,48.89902966067765,1.675635979188911,2.875099282216752,-3.739853424652054,-2.6508707255687227,29.711226102972844,2.3899993896484375,0.5373227627010095,-2.6484991073608413,-7.280380003223222,1.9833817885015392,-4.9644395552920315,-0.332558659429651,5.837510165795749,34.602083432330645,-1.1794495281003918,2.3159404479311907,10,0.9750003814697266,1.7175006866455078,-6.497500419616699,-4.655000686645508,3.904998779296882,3,0.059310386920797376,-1.0561739480778876,42.88499069213867,1.0050097709655161,43.90499877929688,1.6143942076104898,45.25500106811523,0.059310386920797376
3297,2012-10-12,43.185001373291016,43.834999084472656,43.0,43.05500030517578,87860.0,-0.007241347740436388,-5.958277040451403,0.20000117375024942,25.81337319445963,45.428067206620945,2.0309866215891006,3.261216720952163,-3.1969446664713246,-2.397029256092708,27.923158346512473,0.8349990844726562,0.18046595456996783,-2.9024978637695327,-7.661447963623068,1.856452236084003,-5.2819729136963005,-0.5230228138427648,5.368757775925161,37.36146342329876,8.085382492696677,2.3794750499267665,10,1.289999008178711,2.9399986267089844,-5.97750186920166,-4.340002059936523,5.049999237060547,4,0.06518463673014963,2.3426557756638373,43.5,-1.0561739480778876,42.88499069213867,1.0050097709655161,43.90499877929688,0.06518463673014963
3298,2012-10-15,44.0099983215332,44.20000076293945,43.400001525878906,43.57500076293945,99488.0,0.019103784230800835,-1.0382249176312797,3.346107573579037,31.3737959589307,42.41843470512214,1.1401153801826283,2.4707484417712067,-3.805535999755726,-3.2663130701021714,25.894296151252227,1.0149993896484375,-0.2668438698588531,-2.019000816345212,-6.8530933238287375,2.8150916911383135,-4.436047070086971,0.3980454373965472,3.838384912761356,57.04539661567121,31.332221836344566,2.4170462537417614,10,0.46500205993652344,2.31500244140625,-6.378748893737793,-5.164999008178711,4.335002899169929,0,0.029879629437814526,-5.958277040451403,43.185001373291016,2.3426557756638373,43.5,-1.0561739480778876,42.88499069213867,0.029879629437814526
3299,2012-10-16,46.18500137329102,46.18500137329102,44.46500015258789,44.650001525878906,129605.0,0.04942065745759483,1.2410441585423018,3.5287550862915835,54.08733996539302,41.74376810936769,-1.1801571410801657,0.4217227314288863,-5.743263619527973,-5.476358943526513,24.442934441917046,2.1750030517578196,-0.30475214448448185,0.0897521972656321,-4.713100837531137,4.892605232062401,-2.3116743201327523,2.4911787146640165,1.0285435375740803,100.0,68.22225801229443,2.4014265173983853,10,-1.7950019836425852,0.3399982452392507,-7.260002136230476,-7.3400020599365305,1.8799972534179545,1,-0.013424331019736502,-1.0382249176312797,44.0099983215332,-5.958277040451403,43.185001373291016,2.3426557756638373,43.5,-0.013424331019736502
3300,2012-10-17,47.0,47.36000061035156,45.9000015258789,47.0,136044.0,0.017646391739208456,3.05554613656595,0.0,54.121584531120654,41.56899398187943,-2.0185183107560434,-0.4170193609804329,-6.2958246795449355,-6.298225958806583,22.656712726719384,1.4599990844726634,-0.46192263738220873,0.9062507629394503,-3.895391703575683,5.707893229454584,-1.4945704703181164,3.307071996197017,-5.5,93.85664551441121,57.09618424251773,2.4008212332575654,10,-2.5699996948242188,-0.4499988555908203,-8.075000762939453,-8.155000686645508,1.0800018310546875,2,-0.044574494057513125,1.2410441585423018,46.18500137329102,-1.0382249176312797,44.0099983215332,-5.958277040451403,43.185001373291016,-0.044574494057513125
3301,2012-10-18,47.03499984741211,47.4000015258789,46.5,47.18999862670898,117122.0,0.0007446776045130221,2.1304151684424744,-100.0,61.59692091785837,42.49314400024896,-2.2168859456499987,-0.6026296741387824,-6.057572403470338,-6.324312603183081,20.30329684946809,0.9000015258788991,-0.755757267793129,1.0172506332397475,-3.667047552890196,5.701548819369691,-1.3248984598252207,3.3593997263047157,-5.417799835205081,91.70451018437133,48.38503242100844,2.34214909306497,10,-2.5849990844726562,-0.4849987030029297,-7.961250305175781,-8.190000534057617,1.1500015258789134,3,0.010630381665186928,3.05554613656595,47.0,1.2410441585423018,46.18500137329102,-1.0382249176312797,44.0099983215332,0.010630381665186928
3302,2012-10-19,49.0,49.0,46.25,46.93999862670898,180582.0,0.041777403188319795,1.6699011327421174,-13.290436109471024,64.7537419135736,44.0194784977257,-4.21784222047723,-2.843362553354389,-7.734876632219809,-8.24588995096871,17.70656400509197,2.75,-1.011606372849002,3.064750862121585,-1.3248904882262096,7.454392212469379,0.8699301869476841,5.259571537295486,-7.1514879272460945,100.0,50.58062709733346,2.1948206751738986,10,-3.75,-2.0249996185302734,-9.89625072479248,-10.395000457763672,-0.9300003051757812,4,-0.032551045320471816,2.1304151684424744,47.03499984741211,3.05554613656595,47.0,1.2410441585423018,46.18500137329102,-0.032551045320471816
3303,2012-10-22,47.209999084472656,48.7400016784668,46.9000015258789,48.70500183105469,131537.0,-0.03653063092912945,1.3514342264342356,-0.7257290048276233,53.281700022674315,45.31725312570481,-2.370661720084705,-1.4365354506449037,-5.673176415480185,-6.4106983586019055,14.730846222473449,2.099998474121101,-1.2470326645985992,1.471249961853026,-2.236234225581157,5.178734149287209,-0.38249213186406905,3.324992055570121,-4.932397736083985,60.52919568346171,10.01567337081815,1.8537420937170925,10,-1.9599990844726562,-0.2349987030029297,-6.361248970031738,-8.737499237060547,1.2150001525878906,0,0.02171153454260555,1.6699011327421174,49.0,2.1304151684424744,47.03499984741211,3.05554613656595,47.0,0.02171153454260555
3304,2012-10-23,45.915000915527344,47.79999923706055,45.56999969482422,46.70000076293945,80590.0,-0.027430590850641146,-2.023723500826301,0.5250825453042312,50.41873750509114,47.10411153667424,-0.8499410922749675,-0.4907925392905099,-4.119793602269773,-5.080534962848802,12.551309877240469,2.229999542236328,-1.4546192220344878,0.38200168609618856,-2.7319876644580177,3.495991036650395,-1.1749929891809145,1.9389963613732917,-3.234055648041995,10.058343731996967,-38.929382772836675,1.5569946752771042,10,-0.6650009155273438,1.0599994659423828,-4.864999771118164,-7.825000762939453,2.0849990844726562,1,0.052923886675869,1.3514342264342356,47.209999084472656,1.6699011327421174,49.0,2.1304151684424744,47.03499984741211,0.052923886675869
3305,2012-10-24,46.41999816894531,46.849998474121094,45.9000015258789,45.9000015258789,54588.0,0.01099852430248327,-2.6538580043134976,-0.6624162345772093,49.39458036329254,49.42686381915489,-0.8948694322897097,-0.93919377059661,-4.336512837293995,-5.559128665078461,12.151806427308305,0.9499969482421946,-1.521405752616488,0.8204990386962905,-2.310416084240842,3.951414161633423,-0.7449585227722793,2.38595660016486,-3.359909617509082,24.78129441675175,-20.23199388605879,1.5654575614685668,10,-0.4199981689453125,0.5550022125244141,-4.968747138977051,-8.329998016357422,2.3800010681152344,2,0.03543732276284661,-2.023723500826301,45.915000915527344,1.3514342264342356,47.209999084472656,1.6699011327421174,49.0,0.03543732276284661
3306,2012-10-25,46.834999084472656,47.349998474121094,46.22999954223633,46.22999954223633,27358.0,0.008940132096019182,-2.7024786093053463,1.163468169080196,51.52470070769049,52.283677987291654,-0.879544671295065,-1.3493430958051604,-4.502599696426913,-5.943048871682322,11.804127088425208,1.1199989318847656,-1.2479082164040278,1.188500022888185,-1.9889683301725185,4.3659683759488885,-0.40023415364216675,2.7772341994185368,-3.4185158461226024,36.88044539645044,-5.467128629540277,1.588734176530351,10,-0.6349983215332031,0.1400012969970703,-4.5824995040893555,-8.420000076293945,3.0149993896484375,3,0.026582743053683355,-2.6538580043134976,46.41999816894531,-2.023723500826301,45.915000915527344,1.3514342264342356,47.209999084472656,0.026582743053683355
3307,2012-10-26,46.875,47.4000015258789,45.9000015258789,46.11999893188477,61549.0,0.0008540816976465582,-1.5104689061197871,1.2479365940087022,56.155004074126815,55.03714555564677,-0.38115673259652283,-1.2498322774472683,-4.330966043911992,-5.956211069852927,11.806925779744185,1.5,-0.7061501542040105,1.0992509841918974,-2.0561108921913416,4.254612860575136,-0.4784299539997221,2.676931922383517,-3.1235057559509514,41.16717629546196,-5.0493788559018995,1.5776809381916193,10,-0.1424999237060547,0.10000038146972656,-3.476252555847168,-7.495000839233398,3.365001678466797,4,0.027946695963541712,-2.7024786093053463,46.834999084472656,-2.6538580043134976,46.41999816894531,-2.023723500826301,45.915000915527344,0.027946695963541712
3308,2012-10-29,47.5250015258789,47.9900016784668,46.72999954223633,46.875,65676.0,0.013866699218749945,-1.6808486461918057,0.8609279553756827,64.52647905072311,56.19704989846122,-0.5365435708165265,-1.8090781604076724,-4.773696665481275,-6.559594028015297,11.90035270892035,1.2600021362304688,-0.05841299434087688,1.6327524185180593,-1.6033477313686575,4.868852568404776,0.014702343574704457,3.250802493461414,-3.4585969364727944,80.78513341183377,27.55306884072874,1.6180500749433584,10,-0.24000167846678977,-0.5500011444091726,-2.9000024795532156,-7.395002365112298,3.3949966430664134,0,0.011467609709566284,-1.5104689061197871,46.875,-2.7024786093053463,46.834999084472656,-2.6538580043134976,46.41999816894531,0.011467609709566284
3309,2012-10-30,48.38999938964844,48.584999084472656,47.29999923706055,47.90499877929688,48597.0,0.018200901336079323,1.9371425083705358,0.7461530335575168,72.36898356100087,58.22453867955903,-1.1799544000010656,-2.646745461393138,-5.507042626529014,-7.374945072252395,11.704906156306771,1.2849998474121094,0.736246013056288,2.3942502975463853,-1.0265891139438565,5.815089709036627,0.6838305918012608,4.10467000329151,-4.0275790756067025,92.73743492987204,31.418099961862396,1.7104197057451227,10,-1.1049995422363281,-1.414999008178711,-3.152499198913574,-7.659999847412109,4.100002288818359,1,0.0007232867917661423,-1.6808486461918057,47.5250015258789,-1.5104689061197871,46.875,-2.7024786093053463,46.834999084472656,0.0007232867917661423
3310,2012-10-31,47.34000015258789,49.0,46.599998474121094,48.03499984741211,99129.0,-0.02169868258533525,-1.2068948583214654,-1.4329872581406533,65.07065128051423,58.610508719854124,-0.08566254913702664,-1.554777454179714,-4.248641778233932,-6.266051232497524,11.190542954212141,2.4000015258789062,1.3768151641637587,1.267000579833983,-2.204159699659982,4.738160859327948,-0.46857955991300315,3.002580719580969,-2.6993250573886627,46.451591467871744,-17.49351915432883,1.7355801397469843,10,-0.05500030517578125,-2.075000762939453,-1.8774995803833008,-6.385000228881836,6.4399986267089915,2,0.013941695084173533,1.9371425083705358,48.38999938964844,-1.6808486461918057,47.5250015258789,-1.5104689061197871,46.875,0.013941695084173533
3311,2012-11-01,47.584999084472656,47.70000076293945,46.099998474121094,46.65999984741211,75933.0,0.005175304839355244,1.7705605115315892,-1.3309347384598496,67.36385032289455,58.90052076533423,-0.2731658256495564,-1.8144387360323293,-4.269874695806763,-6.466658991703795,10.54753290723379,1.6000022888183594,1.4488074447068584,1.4622495651245089,-2.0681263441390456,4.992625474388063,-0.30293838950726837,3.227437519756286,-2.682764494985385,54.35478670909607,-12.417902400239932,1.765187954631779,11,-0.2999992370605469,-2.3349990844726562,-1.7424993515014648,-6.629999160766602,8.475002288818366,3,0.025533259976133094,-1.2068948583214654,47.34000015258789,1.9371425083705358,48.38999938964844,-1.6808486461918057,47.5250015258789,0.025533259976133094
3312,2012-11-02,47.26499938964844,47.84000015258789,46.599998474121094,47.70000076293945,90776.0,-0.0067248019539972725,2.4685354233246013,-0.47027214278939145,63.37855258466576,60.02239327222217,-0.25161801931338346,-1.5033926158765212,-3.735529965518552,-6.113977057098104,9.802818037833108,1.2400016784667969,1.4577934472995153,1.0989999771118164,-2.466694369213414,4.664694323437047,-0.6838471960507988,2.8818471502744316,-2.116898875530403,40.17242422568263,-26.681044373994112,1.7828471731626145,11,0.020000457763671875,-2.0149993896484375,-1.107499122619629,-6.309999465942383,8.944999694824219,4,0.0546916136222102,1.7705605115315892,47.584999084472656,-1.2068948583214654,47.34000015258789,1.9371425083705358,48.38999938964844,0.0546916136222102
3313,2012-11-05,46.88000106811523,47.0099983215332,46.4000015258789,46.70000076293945,79943.0,-0.008145526848722051,1.7727454006346668,-0.4137924986626515,53.3493985826596,60.34802228084089,0.09124248763038878,-1.0439343922578885,-3.143655699447926,-5.6938124554255225,9.576179075949955,0.8649978637695384,1.352785056063091,0.632751655578609,-2.9195696298214386,4.185072940978657,-1.1434089871214184,2.4089122982786364,-1.5007865848442776,26.896627020143978,-34.28665316414521,1.7761606427000247,11,0.5699996948242259,-1.6300010681152273,-0.7225008010864187,-5.925001144409173,9.409999847412116,0,0.07167236633526497,2.4685354233246013,47.26499938964844,1.7705605115315892,47.584999084472656,-1.2068948583214654,47.34000015258789,0.07167236633526497
3314,2012-11-06,47.415000915527344,47.5,46.73500061035156,46.9000015258789,59992.0,0.011412112526080653,1.2335828209926045,2.8611028694953418,52.055478845893674,60.643677667796574,-0.23312144322192552,-1.3728791005812866,-3.467100359162103,-6.203829914511999,9.94747974284474,0.7649993896484375,1.0336429100959919,0.9922513961791992,-2.4167671611142296,4.401269953472628,-0.7122578824675116,2.69676067482591,-1.818539301252649,45.344887913730005,-11.22189200524398,1.7045092786467133,11,0.034999847412109375,-2.1650009155273438,-1.0712509155273438,-6.460000991821289,8.364997863769538,1,0.07392169536519311,1.7727454006346668,46.88000106811523,2.4685354233246013,47.26499938964844,1.7705605115315892,47.584999084472656,0.07392169536519311
3315,2012-11-07,46.15999984741211,48.13499069213867,46.099998474121094,47.82500076293945,131310.0,-0.026468439183436776,-1.2800986476551948,-3.2330153180646053,46.13344939817772,60.04464974451737,1.0964207103356571,0.14762646527407952,-1.9881989463592262,-4.9572364216735,10.647200394694487,2.034992218017578,0.9835743595183217,-0.4265001296997042,-3.407799788400645,2.5547995290012366,-1.917149959050171,1.0641496996507627,-0.35932592999389357,2.9484817071913407,-47.142300474936185,1.4906498293504693,11,1.2900009155273438,-0.9099998474121094,0.18375015258789062,-5.204999923706055,11.729999542236328,2,0.13713175589209992,1.2335828209926045,47.415000915527344,1.7727454006346668,46.88000106811523,2.4685354233246013,47.26499938964844,0.13713175589209992
3316,2012-11-08,46.08000183105469,47.20000076293945,45.1500015258789,46.20000076293945,108468.0,-0.0017330592855689941,-1.0707067787956652,0.07207139093179371,34.517495032394635,57.6404820732138,1.1824019540713877,0.45410435528660287,-1.6435402936975976,-4.871506712022338,10.68865734596686,2.049999237060554,1.0782411225896311,-0.6354982376098661,-3.2559015473453172,1.984905072125585,-1.9456998924775917,0.6747034172578594,2.9199981689453125,31.15590219515235,-12.100310201857951,1.3102016548677247,11,0.9949989318847656,-0.8300018310546875,0.2637481689453125,-5.125001907348633,11.679996490478516,3,0.1671006215770794,-1.2800986476551948,46.15999984741211,1.2335828209926045,47.415000915527344,1.7727454006346668,46.88000106811523,0.1671006215770794
3317,2012-11-09,46.0,47.5,45.54499053955078,46.61000061035156,67220.0,-0.0017361507785524921,-1.57234781561195,5.083383666592491,42.16321185917234,55.155674607485935,1.2574685458635457,0.7966569631098821,-1.3114367844406445,-4.806378516704875,10.762338382858129,1.9550094604492188,1.1584531078422984,-0.8562500000000028,-2.9218707222425593,1.2093707222425536,-1.889060361121281,0.17656036112127538,2.923000030517578,28.475764124335473,-12.07522361804411,1.0328103611212796,11,1.0750007629394531,-0.75,0.34375,-5.045000076293945,12.200000762939453,4,0.21869568202806566,-1.0707067787956652,46.08000183105469,-1.2800986476551948,46.15999984741211,1.2335828209926045,47.415000915527344,0.21869568202806566
3318,2012-11-12,45.32500076293945,46.31999969482422,45.02000045776367,46.31999969482422,70604.0,-0.01467389645783801,1.6130665981681767,1.6311441578907873,45.84506622265707,52.20857268100329,1.774150190085109,1.6603512126236026,-0.3710238922921576,-4.129571843765987,11.031940445667427,1.2999992370605469,1.1553965220983784,-1.5969993591308622,-3.339614552727326,0.14561583446560178,-2.468306955929094,-0.7256917623326302,3.522539297485352,9.791372756485618,-33.18674799527196,0.8713075967982311,11,1.6849994659423828,-0.07500076293945312,1.0187492370605469,-4.095000267028809,13.364997863769524,0,0.2401543990801971,-1.57234781561195,46.0,-1.0707067787956652,46.08000183105469,-1.2800986476551948,46.15999984741211,0.2401543990801971
3319,2012-11-13,45.56499862670898,45.89500045776367,45.0,45.0,75500.0,0.0052950437888521495,-2.1681509138416457,-0.5678384253526131,43.7454269645425,49.83910331256199,1.219530960188493,1.4456415019290745,-0.34202156353479296,-4.354133487314357,11.196191824909096,0.8950004577636719,1.0779908040591621,-1.3260013580322365,-3.144238061339223,0.4922353452747501,-2.2351197096857334,-0.41688300637873965,3.1294398496093834,18.022338252096645,-26.13157701902263,0.909118351653495,11,1.0024967193603587,-0.31499862670897727,-0.046249389648430395,-4.022498130798333,13.42500305175782,1,0.23537808870977694,1.6130665981681767,45.32500076293945,-1.57234781561195,46.0,-1.0707067787956652,46.08000183105469,0.23537808870977694
3320,2012-11-14,44.90499877929688,46.5,44.90499877929688,46.099998474121094,116085.0,-0.014484799019070294,-1.6694587916823815,-2.115048848498775,36.37004317939117,46.395346963283835,1.673822217769235,2.045516369580376,0.5572920139741271,-3.70305606430847,10.905688749922424,1.595001220703118,0.7996845976550375,-1.8812511444091697,-3.9030427234386096,0.1405404346202701,-2.8921469339238897,-0.8703553548944498,3.567773388442376,0.0,-43.21200148831089,1.0108957895147186,11,1.6149959564208913,0.3450012207031179,0.19750118255614524,-2.8774986267089915,14.2750015258789,2,0.24217793777145902,-2.1681509138416457,45.56499862670898,1.6130665981681767,45.32500076293945,-1.57234781561195,46.0,0.24217793777145902
3321,2012-11-15,47.53499984741211,48.0,44.900001525878906,44.900001525878906,200784.0,0.058568113564402724,-1.3529415171067927,-2.2050200790392838,53.412617542647126,45.28802084750399,-1.0773074936704674,-0.5745634950090164,-1.8643103899135838,-6.336436928803835,10.882961179774892,3.0999984741210938,0.38026066209494047,0.7237499237060518,-1.323201368832457,2.770701216244561,-0.2997257225632026,1.7472255699753063,0.652350449251756,84.9999876945189,39.81379580537107,1.0234756462692547,11,-1.0175037384033203,-2.2849998474121094,-2.6837520599365234,-5.507499694824219,12.205001831054688,3,0.21783947776324797,-1.6694587916823815,44.90499877929688,-2.1681509138416457,45.56499862670898,1.6130665981681767,45.32500076293945,0.21783947776324797
3322,2012-11-16,47.40499877929688,47.49499893188477,46.20000076293945,47.4000015258789,131077.0,-0.0027348494484596975,13.000164962057728,0.0018964920687597453,49.344246849016336,44.843003988210285,-1.0341064203928383,-0.60099610467406,-1.5345689995646552,-6.264574838124837,10.259850661503576,1.3349990844726562,0.11956757889552705,0.6734989166259808,-1.1234139292209306,2.4704117624728923,-0.22495750629747846,1.5719553395494401,0.5950012207031179,80.80640278793003,38.46578802765198,0.898456422923457,11,-0.887502670288093,-1.404998779296882,-2.558748245239265,-5.3774986267089915,11.635002136230462,4,0.2184368697159138,-1.3529415171067927,47.53499984741211,-1.6694587916823815,44.90499877929688,-2.1681509138416457,45.56499862670898,0.2184368697159138
3323,2012-11-19,48.23500061035156,48.70000076293945,47.38499069213867,47.69499969482422,93958.0,0.017508740690383995,-1.2672217618352342,108.05954198442554,49.14975965099801,44.520146299888545,-1.8457933630876227,-1.4232403756844008,-2.2277938884888044,-7.1523116073345605,9.820655922814419,1.3150100708007812,-0.18852943389020993,1.4522506713867216,-0.45707693252681025,3.3615782753002534,0.4975868694299592,2.406914473343484,-3.3349990844726562,87.76315142243062,49.657698497887985,0.9546638019567656,11,-1.4349994659423828,-2.0349998474121094,-2.935000419616699,-6.207500457763672,11.014999389648438,0,0.20659272367562354,13.000164962057728,47.40499877929688,-1.3529415171067927,47.53499984741211,-1.6694587916823815,44.90499877929688,0.20659272367562354
3324,2012-11-20,48.34500122070313,48.70000076293945,47.70500183105469,48.04999923706055,69013.0,0.002280514335226691,-1.0203089721197005,0.5462990435016167,56.14679609729608,45.63274037756836,-2.022709768082997,-1.414372841834556,-2.1878927172011657,-7.330531959873824,10.049829162257526,0.9949989318847656,-0.4116764412040297,1.4407512664795021,-0.543856458038178,3.425358990997182,0.44844740422066565,2.4330551287383386,-3.368999710083017,90.6579049076092,51.393683661643834,0.9923038622588389,11,-1.5450000762939524,-1.6125011444091868,-2.9450006484985423,-6.147500991821296,9.67499923706054,1,0.21398277267134969,-1.2672217618352342,48.23500061035156,13.000164962057728,47.40499877929688,-1.3529415171067927,47.53499984741211,0.21398277267134969
3325,2012-11-21,48.06499862670898,48.9000015258789,47.30500030517578,48.42499923706055,109124.0,-0.005791758960060789,1.435106723741316,-1.2203328462622631,52.923260491691494,47.677825428601345,-1.6137706594827748,-1.0591133688158791,-1.771207664856128,-7.113485518509087,10.184770537806559,1.595001220703118,-0.4594794522868426,1.078498649597158,-0.9572972511361044,3.1142945503304205,0.0606006992305268,2.0963965999637892,-3.0145171310424743,79.12492752075192,40.04410382402537,1.017897950366631,11,-1.164997100830071,-1.1149978637695241,-2.607499122619622,-5.1199989318847585,8.145000457763679,2,0.22729643948615363,-1.0203089721197005,48.34500122070313,-1.2672217618352342,48.23500061035156,13.000164962057728,47.40499877929688,0.22729643948615363
3326,2012-11-22,48.08000183105469,48.81999969482422,48.0,48.0,44599.0,0.0003121440710365242,-19.499523173755485,-0.22222693171703034,55.15497647484618,49.12135483034288,-1.4698046938584355,-1.0288093070089914,-1.609623541689814,-7.164134057502949,10.116660551375784,0.8199996948242188,-0.5326593553398098,1.0312517166137667,-1.06041096636595,3.1229143995934834,-0.014579624876091657,2.077083058103625,-2.875539534179687,69.62964951419156,29.419261512626164,1.0458313414898601,11,-1.1800003051757812,-1.1300010681152344,-2.590001106262207,-5.135002136230469,11.439998626708984,3,0.23086518409721957,1.435106723741316,48.06499862670898,-1.0203089721197005,48.34500122070313,-1.2672217618352342,48.23500061035156,0.23086518409721957
3327,2012-11-23,48.18500137329102,48.540000915527344,47.90499877929688,48.10499954223633,48332.0,0.0021838506289015847,-1.6458237304299939,1.0000000000000888,58.55737048803072,50.53383308205107,-1.3770821080639308,-1.0863315690907527,-1.6281154722006193,-7.2896807924645515,10.19943132529129,0.6350021362304616,-0.42663394172794256,1.070751190185554,-1.0792340407588625,3.2207364211299705,-0.0042414252866578295,2.145743805657766,-2.8327175072558646,55.17243853439273,12.72945091957849,1.0749926154722098,11,-1.2849998474121165,-1.2350006103515696,-2.6850004196167063,-4.962501525878913,12.555000305175774,4,0.2398049180420012,-19.499523173755485,48.08000183105469,1.435106723741316,48.06499862670898,-1.0203089721197005,48.34500122070313,0.2398049180420012
3328,2012-11-26,48.06999969482422,48.52000045776367,47.5250015258789,47.9000015258789,57561.0,-0.0023866696106508156,-1.1630454613304848,2.1249284760632228,54.54544010589014,51.7338345422008,-0.9295009946259327,-0.9785787605122636,-1.4511433500476585,-7.195385142576015,9.918423395829375,0.9949989318847727,-0.1765298859718598,0.928499603271483,-1.2569288218555812,3.113928028398547,-0.16421460929205267,2.0212138158350186,-2.575807122395311,47.96230747153948,5.643229999058114,1.0927142125635338,11,-1.1699981689453125,-1.1199989318847656,-1.9574995040893555,-4.847499847412109,14.110000610351562,0,0.22820888891922086,-1.6458237304299939,48.18500137329102,-19.499523173755485,48.08000183105469,1.435106723741316,48.06499862670898,0.22820888891922086
3329,2012-11-27,48.42499923706055,48.98500061035156,48.11000061035156,48.27000045776367,94709.0,0.007385053973165467,-2.6842223614256575,0.9117673458396531,67.96190752774046,55.24404169201738,-0.934408681402175,-1.4027410201859283,-1.7284535016835036,-7.568917269778922,9.469221675568495,0.9150009155273438,-0.00033807330286350634,1.2817491531372056,-0.907940609369966,3.4714389156443772,0.1869042718836198,2.3765940343907914,-2.7945743064936366,66.6665909782426,18.56735069408448,1.0948448812535863,11,-1.4824981689453125,-1.4749984741210938,-2.3124990463256836,-5.2024993896484375,15.575000762939453,1,0.2235415783890169,-1.1630454613304848,48.06999969482422,-1.6458237304299939,48.18500137329102,-19.499523173755485,48.08000183105469,0.2235415783890169
3330,2012-11-28,48.0,48.45000076293945,47.0,48.0,96766.0,-0.008776442824087627,2.2222184546263724,0.0,64.43605658364214,56.46886825212795,-0.02705971254808759,-0.9757902992445437,-1.299057845106475,-7.168543053389833,9.103021333388714,1.4500007629394531,0.19762808401089416,0.8237499237060533,-1.3980819807502627,3.045581828162369,-0.28716602852210826,1.9346658759342148,-2.1683005286460073,50.37781826288157,0.12976809321332894,1.1109159522281589,11,-0.4074993133544922,-1.0499992370605469,-1.8874998092651367,-4.69999885559082,15.630001068115227,2,0.20875000953674316,-2.6842223614256575,48.42499923706055,-1.1630454613304848,48.06999969482422,-1.6458237304299939,48.18500137329102,0.20875000953674316
3331,2012-11-29,48.79999923706055,48.79999923706055,48.125,48.125,65630.0,0.016666650772094727,1.0,100.0,68.99590735625152,58.652386086265196,-0.7026381718828958,-1.7708922132887963,-2.134436835841271,-7.947490287830028,9.087713944682797,0.7999992370605469,0.43754031349148903,1.5629991531372056,-0.7695722818719588,3.89557058814637,0.39671343563261985,2.7292848706417914,-2.7791016973666984,90.6800344379617,36.121499819225726,1.1662857175045838,11,-0.8074989318847656,-1.8499984741210938,-2.3124990463256836,-5.384998321533203,15.369998931884766,3,0.15184426154221486,2.2222184546263724,48.0,-2.6842223614256575,48.42499923706055,-1.1630454613304848,48.06999969482422,0.15184426154221486
3332,2012-11-30,49.849998474121094,50.34000015258789,48.375,48.375,318863.0,0.021516378145004955,-1.664409742876207,2.1851853944966573,79.21235556987195,61.99267452169563,-1.5302648133357906,-2.7587423188976885,-3.275882681637981,-8.940339344673916,9.325988798857498,1.9650001525878906,0.8525840180657838,2.483748435974121,-0.12542932258938322,5.092926194537625,1.179159556692369,3.7883373152558732,-3.651254750187782,85.32929173409963,24.07082613163466,1.304588879281752,11,-1.1799983978271484,-2.2299976348876953,-3.262497901916504,-6.389997482299805,14.910003662109375,4,0.19398199156741436,1.0,48.79999923706055,2.2222184546263724,48.0,-2.6842223614256575,48.42499923706055,0.19398199156741436
3333,2012-12-03,50.2400016784668,50.58000183105469,49.20000076293945,50.20000076293945,113060.0,0.00782353493046073,2.833329801212224,0.027119292819051264,79.60732111536846,64.59939952370368,-1.7946788291981193,-3.0399773080975763,-3.7704825668560886,-9.268987126255517,9.745081787425997,1.3800010681152344,0.9472540589905307,2.705751609802249,-0.18869392238420346,5.600197141988701,1.2585288437090227,4.152974375895475,-3.7099574402411193,90.50279389137282,22.793117949506765,1.4472227660932244,12,-1.4500007629394531,-2.5,-3.386251449584961,-6.61750602722168,12.619998931884766,0,0.2089968083042555,-1.664409742876207,49.849998474121094,1.0,48.79999923706055,2.2222184546263724,48.0,0.2089968083042555
3334,2012-12-04,50.91999816894531,51.61000061035156,50.15999984741211,50.15999984741211,82253.0,0.013534961539819479,-2.8157999086478376,18.999523173755485,87.99742827509345,68.49652927741501,-2.3143816528634744,-3.6300385778644753,-4.513546564455467,-9.87011774278816,10.117360310895469,1.4500007629394531,1.1331023221823173,3.210498237609862,-0.054288061835812584,6.475284537055536,1.5781050878870246,4.842891387332699,-3.9849581714367304,85.03248698369197,8.39620877744295,1.632393149722836,12,-1.6149978637695312,-2.664997100830078,-3.7899980545043945,-6.5449981689453125,10.89000320434571,1,0.22113123607882668,2.833329801212224,50.2400016784668,-1.664409742876207,49.849998474121094,1.0,48.79999923706055,0.22113123607882668
3335,2012-12-05,52.4900016784668,52.4900016784668,51.31999969482422,51.88000106811523,150112.0,0.03083274874269315,2.836068239237562,0.8026341546662477,86.14145798553129,71.93947166749112,-3.5656556433892845,-4.955573937665342,-5.970419032565644,-11.343740851339142,11.056586866781748,1.5700035095214844,1.3165843216100086,4.464001655578613,0.6505009625375422,8.277502348619684,2.5572513090580813,6.370752002099145,-4.993966407417055,100.0,23.412840600435658,1.906750346520534,12,-2.7450008392333984,-3.7950000762939453,-5.360001564025879,-8.115001678466797,10.89999771118164,2,0.21927982384224243,-2.8157999086478376,50.91999816894531,2.833329801212224,50.2400016784668,-1.664409742876207,49.849998474121094,0.21927982384224243
3336,2012-12-06,53.77999877929688,54.95000076293945,52.540000915527344,52.6500015258789,175184.0,0.024576053716517388,-2.570374179839161,1.8524526602796625,89.76914795491453,75.40744694158931,-4.427698768224083,-5.943874474630057,-7.155914232288303,-12.494069419034766,12.854349017574032,2.4599990844726562,1.4716366197565947,5.368998908996588,0.8866279228906038,9.851369895102572,3.127813415943592,7.610184402049583,-5.5848082112087525,82.20529508928142,5.897715371413341,2.2411854930529937,12,-2.8049983978271555,-3.8549976348877024,-7.504999160766609,-9.404998779296882,7.030002593994141,3,0.1831536354108323,2.836068239237562,52.4900016784668,-2.8157999086478376,50.91999816894531,2.833329801212224,50.2400016784668,0.1831536354108323
3337,2012-12-07,56.06000137329102,56.06000137329102,53.7400016784668,54.13999938964844,137679.0,0.04239499155347404,1.416663852005783,1.6991209295730754,91.33647294952615,79.4953394797711,-6.116358371503999,-7.833174934170707,-9.251024644402818,-14.5783725158771,14.784010777845092,2.319999694824226,1.7640391350145492,7.14600143432618,1.6578427342311528,12.634160134421208,4.401922084278667,9.890080784373694,-6.784041174026683,100.0,24.10290474133862,2.744079350047514,12,-4.530000686645515,-5.579999923706062,-9.792501449584968,-11.685001373291023,6.659999847412109,4,0.14466636812317635,-2.570374179839161,53.77999877929688,2.836068239237562,52.4900016784668,-2.8157999086478376,50.91999816894531,0.14466636812317635
3338,2012-12-10,56.209999084472656,56.36000061035156,53.7599983215332,54.54999923706055,154776.0,0.0026756637086544632,1.65305963569695,0.864582360619646,91.37292910807147,82.09656409980788,-5.576721209267895,-7.510975451307054,-9.23975039017347,-14.517038013790938,16.796542887333686,2.6000022888183594,2.076164413944994,6.751749229431155,0.6388467896724919,12.864651669189819,3.69529800955182,9.80820044931049,-5.712911473883516,97.58062084805633,22.577814905104646,3.056451219879333,12,-4.529998779296875,-5.579998016357422,-9.942499160766602,-11.834999084472656,5.720001220703125,0,0.15210822257635748,1.416663852005783,56.06000137329102,-2.570374179839161,53.77999877929688,2.836068239237562,52.4900016784668,0.15210822257635748
3339,2012-12-11,56.290000915527344,56.72000122070313,54.95000076293945,56.20000076293945,156150.0,0.0014232668983762409,2.7263137606058128,0.05421696437394148,94.19666118820894,85.40329794475973,-4.943621667687914,-7.110867428749046,-9.190493210218925,-14.33296007076681,18.943360212027876,1.770000457763679,2.3927846571550475,6.295500946044925,-0.2460282627677941,12.837030154857644,3.0247363416385653,9.566265550451284,-4.620330704985719,92.0370336357303,16.83044262516512,3.270764604406361,12,-3.8675003051757812,-5.479999542236328,-9.940000534057617,-11.915000915527344,5.159999847412109,1,0.11671699392372736,1.65305963569695,56.209999084472656,1.416663852005783,56.06000137329102,-2.570374179839161,53.77999877929688,0.11671699392372736
3340,2012-12-12,55.77999877929688,56.29999923706055,54.709999084472656,55.79999923706055,124111.0,-0.009060261643907386,2.1176459588536467,-0.22222693171695576,89.28568648180702,87.65771784759924,-3.5916718805929335,-6.05479650180272,-8.537568087839624,-13.5654698390303,21.137059583530526,1.5900001525878906,2.7905990339041225,5.24174880981446,-1.3263689805706775,11.809866600199598,1.9576899146218878,8.525807705007033,-3.1002623667229585,77.51190495746343,1.5337794433324632,3.2840588951925693,12,-3.2324981689453196,-4.9699974060058665,-9.429998397827156,-11.404998779296882,5.729999542236321,2,0.10810331168799192,2.7263137606058128,56.290000915527344,1.65305963569695,56.209999084472656,1.416663852005783,56.06000137329102,0.10810331168799192
3341,2012-12-13,57.88999938964844,57.88999938964844,55.29999923706055,55.34000015258789,88015.0,0.03782718997001289,1.031373276466901,-127.49704367732929,91.10544103927764,88.97917178864432,-4.779245344153544,-7.746412960528602,-10.502810015414568,-15.423297197103182,22.758022143891232,2.5900001525878906,3.162779220585861,6.833999443054196,-0.34173776359878616,14.009736649707179,3.246130839727705,10.421868046380688,-4.402210015448674,100.0,20.50649224899874,3.587868603326492,12,-4.344999313354492,-6.494998931884766,-11.539999008178711,-13.514999389648438,4.060001373291016,3,0.09500777436497043,2.1176459588536467,55.77999877929688,2.7263137606058128,56.290000915527344,1.65305963569695,56.209999084472656,0.09500777436497043
3342,2012-12-14,57.7599983215332,58.0099983215332,56.43000030517578,58.0,118290.0,-0.002245656753944947,11.15390935633904,-0.09411833344054381,90.98982973610505,90.24389496872615,-3.8098616819844224,-7.168392322093922,-10.220451117103103,-15.053768964018005,24.478212157676417,1.5799980163574219,3.6423370590156168,6.18624839782715,-1.3647808814945392,13.737277677148839,2.4107337581663018,9.961763037487998,-3.391766944243706,94.11764705882352,10.196306614577466,3.7755146396608446,12,-3.674999237060547,-6.304998397827148,-11.597497940063477,-13.384998321533203,4.260002136230469,4,0.052804763510887476,1.031373276466901,57.88999938964844,2.1176459588536467,55.77999877929688,2.7263137606058128,56.290000915527344,0.052804763510887476
3343,2012-12-17,58.20000076293945,58.25,57.22000122070313,58.0,47754.0,0.007617771021336983,5.866675991505872,-0.8333306842565366,91.05416322473607,90.58353218535312,-3.3547873504424857,-7.192317723574149,-10.462929138675143,-15.281268070878887,25.6917791319193,1.029998779296868,4.079572163755316,6.128000831604005,-1.801034377463921,14.057036040671932,2.1634832270700457,10.092518436137965,-3.1034159968012176,98.5875925387127,11.967955944514813,3.964517604533962,12,-3.4150009155273438,-6.625,-12.037500381469727,-13.825000762939453,4.790000915527344,0,0.07766323708782363,11.15390935633904,57.7599983215332,1.031373276466901,57.88999938964844,2.1176459588536467,55.77999877929688,0.07766323708782363
3344,2012-12-18,58.68999862670898,58.93000030517578,57.11000061035156,58.02999877929688,144523.0,0.008419207170896614,2.1929729458414897,3.299986648610431,94.65327539585041,91.52928967538855,-2.9353899144781863,-7.238687861586968,-10.702114971706571,-15.560941139713286,27.037339606628652,1.8199996948242188,4.40000336401495,6.100748825073232,-2.147849597152394,14.349347247298859,1.976449613960419,10.225048036186045,-2.9627308137983874,94.31275807956247,2.9803549101388427,4.124299211112814,12,-2.9549980163574148,-6.7749977111816335,-12.55999851226806,-14.314998626708977,3.510002136230476,1,0.055205345958081686,5.866675991505872,58.20000076293945,11.15390935633904,57.7599983215332,1.031373276466901,57.88999938964844,0.055205345958081686
3345,2012-12-19,58.9900016784668,59.43000030517578,58.599998474121094,58.959999084472656,114156.0,0.005111655457106901,-1.2133269585827708,0.04545848625841788,94.42020304683332,92.04607357449068,-2.476874572317705,-7.039152382880175,-10.709765790072439,-15.625662942216081,28.80813228556195,0.8300018310546875,4.743754451311489,5.854501724243164,-2.5775177876664017,14.28652123615273,1.6384919682883847,10.070511480197943,-2.622187367103166,89.3462829802661,-1.9831870432592495,4.216009755954782,12,-2.405000686645508,-6.825000762939453,-13.081254005432129,-14.555002212524414,3.05999755859375,2,0.041701966680408376,2.1929729458414897,58.68999862670898,5.866675991505872,58.20000076293945,11.15390935633904,57.7599983215332,0.041701966680408376
3346,2012-12-20,59.18000030517578,59.709999084472656,58.0,58.0,142641.0,0.0032208615240358895,-1.8983027834351662,39.32994278448824,93.96792924299356,92.33845760709816,-2.034252260886035,-6.698357319087506,-10.619003334550484,-15.542876882289,30.470429068801042,1.7099990844726562,5.012430089796311,5.489500427246092,-3.0024456257946355,13.98144648028682,1.2435274007257249,9.73547345376646,-2.1997487950497217,83.8414946175532,-7.906284294195416,4.245973026520364,12,-2.4450016021728516,-6.875,-13.295002937316895,-14.655000686645508,3.1500015258789062,3,0.03937137553805736,-1.2133269585827708,58.9900016784668,2.1929729458414897,58.68999862670898,5.866675991505872,58.20000076293945,0.03937137553805736
3347,2012-12-21,59.7400016784668,59.9900016784668,58.849998474121094,58.849998474121094,236810.0,0.009462679459331547,-1.5617957301261418,0.7542398086186274,94.0630535819562,92.63736032641867,-2.254426521827412,-6.691371459894484,-10.875792774540656,-15.85416587280335,32.33052207437249,1.1400032043457031,5.292138572619265,5.471751785278322,-3.015359291547739,13.958862862104382,1.228196246865295,9.715307323691349,-2.2138006534714165,91.31944766382993,-0.5616141293953518,4.243555538413029,12,-2.3900012969970703,-6.645000457763672,-13.856253623962402,-15.210000991821289,-0.5200004577636648,4,0.036993622738200393,-1.8983027834351662,59.18000030517578,-1.2133269585827708,58.9900016784668,2.1929729458414897,58.68999862670898,0.036993622738200393
3348,2012-12-24,59.040000915527344,59.709999084472656,58.70000076293945,59.709999084472656,59311.0,-0.011717454691531515,2.0149286023366506,-0.7528042210116198,87.5925681293662,91.90357220876949,-1.241310767659158,-5.404477537852294,-9.901058761622835,-14.919771805118799,34.550885946907115,1.0400009155273438,5.410177329242515,4.223250961303712,-3.990752031056388,12.437253953663813,0.11624946512366563,8.330252457483759,-1.0400009155273438,67.01387463161032,-24.67046206121445,4.107001496180049,12,-1.6900005340576172,-5.545000076293945,-12.78125286102295,-13.822500228881836,-7.5,0,0.05047424620639873,-1.5617957301261418,59.7400016784668,-1.8983027834351662,59.18000030517578,-1.2133269585827708,58.9900016784668,0.05047424620639873
3349,2012-12-27,59.25,59.97999954223633,58.75,58.75,52720.0,0.0035568950070499206,-3.9199981689453125,-0.7462706962126215,85.80505212675298,91.51683505820795,-1.1033024814973942,-5.019252847149005,-9.898337560712747,-14.896167955373059,36.62829199217374,1.2299995422363281,5.2939149469615,3.8920000076293917,-3.967582961955749,11.751582977214532,-0.03779147716318221,7.821791492421966,-0.8519996643066392,62.81401737123491,-26.66929261970978,3.929791484792571,12,-1.6049995422363281,-5.754999160766602,-12.749999046325684,-13.125,-10.25,3,0.06312239119775187,2.0149286023366506,59.040000915527344,-1.5617957301261418,59.7400016784668,-1.8983027834351662,59.18000030517578,0.06312239119775187
3350,2012-12-28,58.02000045776367,59.54999923706055,58.02000045776367,59.40999984741211,60894.0,-0.020759485944916944,-1.2014380591689995,-2.779998779296875,72.60126730795275,89.46081575472739,0.5340135719357235,-3.162219266476413,-8.491798465187138,-13.431997302922035,39.43775888180546,1.529998779296875,5.142021781421214,2.1610004425048857,-4.967120640056436,9.289121525066207,-1.403060098775775,5.725060983785546,1.970001220703125,1.0050472811199482,-85.70590702202495,3.5640605412806603,12,0.1900005340576172,-4.524999618530273,-11.25374984741211,-11.694999694824219,-10.520000457763672,4,0.0720441274077317,-3.9199981689453125,59.25,2.0149286023366506,59.040000915527344,-1.5617957301261418,59.7400016784668,0.0720441274077317
3351,2012-12-31,56.209999084472656,59.099998474121094,55.0099983215332,59.099998474121094,48606.0,-0.03119616268546266,1.8304505303618288,2.0791371644986003,50.841737291310295,84.99991659419464,2.3251611728267463,-0.8101525443206015,-6.523778371865625,-11.393497588270776,41.321640474252646,4.090000152587891,4.920558597102598,-0.019500923156741123,-6.325660431203559,6.286658584890077,-3.17258067718015,3.133578830866668,3.770000457763672,24.096384619273554,-58.416490831422664,3.153079754023409,12,1.2900009155273438,-2.714998245239258,-9.284997940063477,-9.684999465942383,-6.809997558593757,0,0.10389610830292861,-1.2014380591689995,58.02000045776367,-3.9199981689453125,59.25,2.0149286023366506,59.040000915527344,0.10389610830292861
3352,2013-01-02,59.52000045776367,59.70000076293945,57.349998474121094,59.5,82641.0,0.05888634455084629,11.368398333584299,-0.006920575082233803,63.71167489075029,81.96186233486287,-0.7922419107132654,-3.54005727082658,-9.697388036159467,-14.4603790950218,42.485598540039824,3.490001678466797,4.857932442841275,2.8070003509521513,-2.893419453487539,8.507420155391841,-0.04320955126769377,5.657210253171996,0.2611990356445304,90.74448749516448,9.71880750726983,2.850209902219845,1,-2.020000457763672,-6.024999618530273,-12.594999313354492,-12.969999313354492,-12.235000610351562,2,0.04721104421504552,1.8304505303618288,56.209999084472656,-1.2014380591689995,58.02000045776367,-3.9199981689453125,59.25,0.04721104421504552
3353,2013-01-03,60.7400016784668,61.45000076293945,58.68999862670898,59.29999923706055,118768.0,0.02049733217943861,-1.0751867191354072,71.99847415601755,66.84328999328604,78.87186395680018,-1.803735839710292,-4.145640826099893,-10.706303017230155,-15.42825684846926,43.85290939722275,2.760002136230476,4.550286064935676,3.5020015716552706,-1.5898860165587507,8.593889159869292,0.9560577775482599,6.047945365762281,-5.730003356933594,88.97517367528171,8.956432784009905,2.5459437941070124,1,-2.5100021362304688,-6.51500129699707,-13.815000534057617,-14.190000534057617,-13.005001068115234,3,-0.025024702268036436,11.368398333584299,59.52000045776367,1.8304505303618288,56.209999084472656,-1.2014380591689995,58.02000045776367,-0.025024702268036436
3354,2013-01-04,62.18000030517578,62.79999923706055,61.02000045776367,61.099998474121094,94134.0,0.02370758292585773,-1.8709707190716733,0.75,72.63082867377554,76.45082235979376,-3.013519706028447,-4.95274565702357,-11.872382304667617,-16.607114919713688,44.940051698622284,2.05999755859375,4.289254170261131,4.379000091552733,-0.23953467998732947,8.997534863092795,2.0697327057827053,6.688267477322761,-7.041201934814453,92.04109295226193,11.22172219909568,2.30926738577003,1,-3.2750015258789062,-7.280000686645508,-15.254999160766602,-15.204999923706055,-14.29500961303711,4,-0.17111610385056197,-1.0751867191354072,60.7400016784668,11.368398333584299,59.52000045776367,1.8304505303618288,56.209999084472656,-0.17111610385056197
3355,2013-01-07,64.0,64.25,61.5,61.5,102991.0,0.02926985664026649,-1.2,2.314810890235804,72.05775421572062,74.01635846787454,-4.5238455937543165,-6.183250809156277,-13.407946542973072,-18.143478784553146,45.84444395378598,2.75,4.0403249911711185,5.623499870300293,0.9237016402835678,10.323298100317018,3.2736007552919304,7.9733989853086555,-8.554753594970705,97.29437278585557,18.12043262497305,2.3498991150083643,1,-4.370000839233398,-8.375,-17.053749084472656,-17.024999618530273,-14.634998321533203,0,-0.234375,-1.8709707190716733,62.18000030517578,-1.0751867191354072,60.7400016784668,11.368398333584299,59.52000045776367,-0.234375
3356,2013-01-08,63.63000106811523,64.48999786376953,63.5099983215332,63.9000015258789,68160.0,-0.005781233310699574,-2.8430906167023022,-0.10800018310546874,70.83038003470855,71.43495029595815,-3.862404643864025,-5.309709628874181,-12.765325898305932,-17.513944942592616,45.88309903779772,0.9799995422363281,3.6939244900265322,4.761000823974605,0.02505071411081161,9.496950933838399,2.3930257690427084,7.128975878906502,-7.656469447387693,87.95522592199201,10.230732872910039,2.3679750549318963,1,-3.88000297546386,-7.322502136230462,-16.358750343322747,-16.6550006866455,-14.585010528564446,1,-0.25349679078031506,-1.2,64.0,-1.8709707190716733,62.18000030517578,-1.0751867191354072,60.7400016784668,-0.25349679078031506
3357,2013-01-09,64.16999816894531,65.0,62.66999816894531,64.12000274658203,130877.0,0.008486517236610203,1.725149799449434,-0.18516791703753938,71.03593369899588,69.59532424813922,-4.143674248624471,-5.4925810433745,-13.022095150076268,-17.809868503009653,45.369795103735335,2.3300018310546875,3.3711803903058524,4.89549808502197,-0.2027020782118285,9.993698248255768,2.3463980034050707,7.444598166638869,-7.515149248774421,86.84624959722007,11.274971873765992,2.5491000816168996,1,-4.164999008178711,-7.4824981689453125,-16.698747634887695,-17.194997787475586,-16.75499725341797,2,-0.23016981556054128,-2.8430906167023022,63.63000106811523,-1.2,64.0,-1.8709707190716733,62.18000030517578,-0.23016981556054128
3358,2013-01-10,64.76000213623047,64.80999755859375,63.349998474121094,63.959999084472656,76838.0,0.009194389654364699,2.2444644128717237,16.001526018617426,71.23863366078142,67.97683330747572,-4.2878853468658775,-5.701517251693836,-13.337130523859628,-18.15795362996601,44.73943772106169,1.4599990844726562,3.106525850374453,5.058001899719237,-0.3807431582564931,10.496746957694967,2.3386293707313683,7.777374428707105,-7.2706381080766675,93.96990222680583,19.911337542043427,2.7193725289878654,1,-4.755002975463867,-7.660001754760742,-16.615001678466797,-17.785001754760742,-17.56500244140625,3,-0.2698425218093351,1.725149799449434,64.16999816894531,-2.8430906167023022,63.63000106811523,-1.2,64.0,-0.2698425218093351
3359,2013-01-11,62.86000061035156,64.88999938964844,62.56999969482422,64.59999847412111,270085.0,-0.029339120803023255,1.0000000000000122,-2.1749890327872157,62.1774642903356,66.81863297218491,-2.0360676074282225,-3.4615460592596534,-11.206455064352433,-16.069174031647634,43.7742696675463,2.3199996948242188,2.7450138246839657,2.829500389099124,-2.5346640236279114,8.19366480182616,0.14741818273560625,5.511582595462642,-4.619572985013143,38.85716029575893,-31.89336015306955,2.6820822063635177,1,-2.855001449584961,-5.280000686645508,-14.594999313354492,-15.885000228881836,-15.150001525878906,4,-0.24061406066084678,2.2444644128717237,64.76000213623047,1.725149799449434,64.16999816894531,-2.8430906167023022,63.63000106811523,-0.24061406066084678
3360,2013-01-14,61.81000137329102,64.65000152587889,61.6500015258789,63.86999893188477,875275.0,-0.01670377389222666,-1.5210113126740699,1.1839080963760236,57.85074766910665,67.59741190305118,-0.4379777528528379,-2.0412893497973883,-9.899377187167978,-14.791873793561074,42.75735475515613,2.999999999999993,2.4959599109942943,1.4780010223388729,-3.547398664305696,6.503400708983442,-1.034698820983408,3.990700865661154,-2.8936165104864457,4.77611702357867,-61.66155303840183,2.512699843322283,1,-0.6350021362304759,-3.6500015258789134,-13.030000686645515,-14.835000991821296,-13.600002288818366,0,-0.2252873381615802,1.0000000000000122,62.86000061035156,2.2444644128717237,64.76000213623047,1.725149799449434,64.16999816894531,-0.2252873381615802
3361,2013-01-15,63.38999938964844,63.5,61.29999923706055,61.45000076293945,63785.0,0.025562174102137458,1.037037887363991,-0.9417480222808213,60.270111472020155,67.21501596763672,-0.9972579929662189,-3.360403923187647,-11.206534699986221,-16.129003952871372,41.13273788021668,2.200000762939453,2.3614110520796956,2.782999038696289,-2.281532715534624,7.847530792927209,0.2507331615808326,5.3152649158117455,-3.865253013124317,56.486478962979916,-6.522755051883259,2.5322658771154587,1,-1.5450000762939453,-4.619998931884766,-14.169998168945312,-16.39499855041504,-15.96500015258789,1,-0.22124937444741355,-1.5210113126740699,61.81000137329102,1.0000000000000122,62.86000061035156,2.2444644128717237,64.76000213623047,-0.22124937444741355
3362,2013-01-16,60.81000137329102,63.709999084472656,60.5099983215332,63.709999084472656,241948.0,-0.04070039503390066,1.206898819679118,-1.4948452391954485,54.503818483287866,65.84396357763691,1.9947381640690551,-0.5693841126653396,-8.36773447740169,-13.32378448233463,39.213643370047535,3.200000762939453,2.431196245810824,0.05050086975098367,-4.8335376210760685,4.934539360578043,-2.3915183756625424,2.4925201151645098,-0.7377296344193169,6.84938307302547,-53.35431079972977,2.4420192454135283,1,1.9449977874755788,-1.4400005340576243,-10.36000061035157,-12.585000991821296,-15.025001525878913,2,-0.19347164229645408,1.037037887363991,63.38999938964844,-1.5210113126740699,61.81000137329102,1.0000000000000122,62.86000061035156,-0.19347164229645408
3363,2013-01-17,62.72000122070313,64.0,60.81000137329102,61.0,92223.0,0.03140930446107548,-2.038096137707052,-0.5931043373142182,58.126467139820214,64.23236785164188,0.44157395058321924,-2.238145266629523,-9.97899026711493,-14.99884226384384,37.17450457708964,3.1899986267089773,2.979849546398839,1.7345006942749066,-3.0684963051298766,6.53749769367969,-0.666997805427485,4.135999193977298,-2.210002899169929,50.45667489119858,-9.027831055447493,2.4014984997023907,1,0.03499794006346946,-3.3400020599365305,-11.715000152587898,-13.940000534057624,-16.060001373291023,3,-0.2440210460347343,1.206898819679118,60.81000137329102,1.037037887363991,63.38999938964844,-1.5210113126740699,61.81000137329102,-0.2440210460347343
3364,2013-01-18,61.93000030517578,64.0,61.22999954223633,62.75,1106917.0,-0.012595677617215695,-1.4954945357069214,-0.47674367026844605,59.34959319929412,62.82034996092783,1.3325107527569884,-1.2574352426897448,-8.9105130011083,-13.978982012585043,34.834889122063394,2.770000457763672,3.1103135479544832,0.7824996948242173,-3.911832299669385,5.476831689317812,-1.5646663024225802,3.129665692071015,-1.4200019836425781,34.29953827456044,-31.236287753041502,2.347165997246798,1,0.8249988555908203,-2.075000762939453,-10.774999618530273,-13.0,-15.564998626708984,4,-0.2379299295614583,-2.038096137707052,62.72000122070313,1.206898819679118,60.81000137329102,1.037037887363991,63.38999938964844,-0.2379299295614583
3365,2013-01-21,61.45000076293945,62.18999862670898,60.79999923706055,61.5,100636.0,-0.007750678828855273,-1.059254863730757,0.06097470203481611,63.38100666325201,61.99264180854376,1.578778974616995,-0.6152325518236665,-8.111414540505592,-13.258403714876295,32.13336225124369,1.3899993896484304,3.085026875296961,0.17950019836425923,-4.404423679952231,4.7634240766807565,-2.1124617407939894,2.471462137522508,3.549999237060547,26.93415442193155,-42.032353220870775,2.2919619391582478,1,1.3049983978271484,-1.595001220703125,-9.833749771118164,-12.34000015258789,-16.310001373291016,0,-0.22359644439180226,-1.4954945357069214,61.93000030517578,-2.038096137707052,62.72000122070313,1.206898819679118,60.81000137329102,-0.22359644439180226
3366,2013-01-22,61.5099983215332,62.29999923706055,61.04999923706055,62.099998474121094,1102518.0,0.0009763638380608786,1.5252482438936048,11.800183108262761,56.093075843123145,60.332324269002356,1.325862685384898,-0.5182956789285811,-7.842457905678501,-13.056669047595065,29.893391571740224,1.25,2.8340601962074956,0.12299785614013814,-4.3544173846733685,4.600413096953638,-2.1157097642666116,2.361705476546888,3.406001663208002,28.653281348544024,-36.006957138188454,2.23870762040675,1,1.1900005340576172,-1.5049991607666016,-9.831247329711914,-12.39999771118164,-14.989997863769531,1,-0.2162249975611612,-1.059254863730757,61.45000076293945,-1.4954945357069214,61.93000030517578,-2.038096137707052,62.72000122070313,-0.2162249975611612
3367,2013-01-23,61.95000076293945,61.95000076293945,60.61999893188477,61.02999877929688,79351.0,0.007153348291544681,1.8913020943471959,-1.5593249927262027,53.89067344268312,58.4047731336581,0.6010430843513106,-0.8266227430689099,-7.939031871270103,-13.23818608247548,27.340174618288298,1.3300018310546804,2.4590543263207394,0.4525003433227539,-3.9624165699303546,4.867417256575862,-1.7549581133038004,2.659958799949308,2.883679206848143,39.34915416450808,-21.316886757698853,2.2074584566265547,1,0.7499980926513672,-1.9450016021728516,-9.480000495910645,-12.255001068115234,-14.90999984741211,2,-0.2344632985794609,1.5252482438936048,61.5099983215332,-1.059254863730757,61.45000076293945,-1.4954945357069214,61.93000030517578,-0.2344632985794609
3368,2013-01-24,62.02000045776367,62.20000076293945,60.90999984741211,61.290000915527344,98402.0,0.0011299385627465686,1.3669738255808663,0.7934760524602732,49.43582550418985,56.98903549075302,0.11342863410986581,-0.6976924684268724,-7.635948364351272,-13.038765409500925,24.855036343929378,1.2900009155273438,2.105052578489989,0.3735000610351591,-3.890776678542437,4.637776800612755,-1.758638308753639,2.505638430823957,2.6451322705078155,41.42015039834217,-14.646073836218392,2.132138369788798,1,0.5599994659423757,-2.0150012969970703,-9.250000953674316,-12.26500129699707,-16.520000457763672,3,-0.2617704045553464,1.8913020943471959,61.95000076293945,1.5252482438936048,61.5099983215332,-1.059254863730757,61.45000076293945,-0.2617704045553464
3369,2013-01-25,62.9900016784668,63.75,61.599998474121094,61.75,976083.0,0.015640135658556042,-1.7922011974149312,1.6986335014239804,46.211558620287036,55.695792263106384,-0.9344612369092857,-1.4473418168442436,-8.221639749153788,-13.733285787715296,22.456526357826807,2.1500015258789062,1.7038106266960042,1.15650119781494,-2.9917176322589256,5.304720027888813,-0.9176082172219964,3.2306106128518763,1.5133256979492273,75.7189117513354,23.840509062998862,2.074109415036935,1,-0.7350025177001953,-2.9850025177001953,-9.810001373291016,-13.115001678466797,-17.990001678466797,4,-0.2592475217640313,1.3669738255808663,62.02000045776367,1.8913020943471959,61.95000076293945,1.5252482438936048,61.5099983215332,-0.2592475217640313
3370,2013-01-28,62.20000076293945,63.70000076293945,62.18999862670898,62.90999984741211,86597.0,-0.012541687481767538,-3.136973130023036,-0.572579131788383,44.79999889026991,53.97689086513414,-0.09311294500929534,-0.345861837964037,-7.027308218082339,-12.683253015409733,20.67257716970317,1.5100021362304759,1.201480100902991,0.1575002670288086,-3.5828793182718783,3.8978798523294884,-1.7126895256215349,2.027690059679152,2.1479934756953156,50.479274500890185,3.033631396823381,1.8701897926503406,1,0.05499839782714844,-2.1950016021728516,-8.375,-11.985000610351562,-15.854999542236321,0,-0.25458197572736374,-1.7922011974149312,62.9900016784668,1.3669738255808663,62.02000045776367,1.8913020943471959,61.95000076293945,-0.25458197572736374
3371,2013-01-29,62.04999923706055,62.56999969482422,62.04999923706055,62.22999954223633,63940.0,-0.0024116000649356817,-4.777773068282965,0.2535218834957716,42.06587488882131,52.59489713241563,-0.17118132843414458,0.27836256633778333,-6.551168453016658,-12.304344276925747,21.16950458314984,0.5200004577636719,0.947630837777254,-0.28450126647949503,-2.8280706928738084,2.2590681599148184,-1.5562859796766517,0.9872834467176617,2.1488751893042206,45.68689511779842,3.0919355625769995,1.2717847131971571,1,0.26000022888183594,-2.0450000762939453,-7.6749982833862305,-11.584999084472656,-15.93499755859375,1,-0.2725221604404515,-3.136973130023036,62.20000076293945,-1.7922011974149312,62.9900016784668,1.3669738255808663,62.02000045776367,-0.2725221604404515
3372,2013-01-30,62.33000183105469,62.6500015258789,61.5,62.6500015258789,43538.0,0.004512531787863594,6.18751639129322,1.7777730682829258,40.689656180392745,50.65747369247924,-0.23791687682240337,0.23154351117226213,-6.49086392505302,-12.357155876144645,21.244393947483037,1.1500015258788991,0.8474145148906587,-0.14499874114990519,-2.3173171787063325,2.027319696406529,-1.231157959928126,0.9411604776283156,1.7257175755308793,50.000067160159524,13.329345147414877,1.0861592187782172,1,-0.020002365112304688,-2.325002670288086,-7.810002326965332,-11.72500228881836,-16.10000228881836,2,-0.2536499423847922,-4.777773068282965,62.04999923706055,-3.136973130023036,62.20000076293945,-1.7922011974149312,62.9900016784668,-0.2536499423847922
3373,2013-01-31,59.22000122070313,62.20000076293945,57.849998474121094,62.04999923706055,165522.0,-0.04989572467495196,1.7795532296337282,8.843752235176485,37.23703070001559,48.200522303670525,2.596441313375209,3.3959425319769565,-3.0964358094380273,-9.073744116011746,20.697910018181854,4.480003356933594,0.4743669384766065,-3.1789993286132727,-5.687275090739199,-0.6707235664873465,-4.433137209676239,-1.924861447550306,4.6982893668944,23.220379529951952,-12.629577781610198,1.2541378810629638,1,1.5799980163574148,0.7849979400634695,-3.9975004196167063,-8.475000381469734,-10.889999389648445,3,-0.20567375977894609,6.18751639129322,62.33000183105469,-4.777773068282965,62.04999923706055,-3.136973130023036,62.20000076293945,-0.20567375977894609
3374,2013-02-01,51.540000915527344,57.5,50.72000122070313,57.5,1145409.0,-0.1296859193999963,1.2751677250959732,2.106008219802207,25.41886337378054,43.98250638261813,9.663889460540332,10.791221365279867,4.78106781447439,-1.2587602017734767,20.41250558046776,8.5,0.1957542337551459,-10.32699966430664,-15.796413320145959,-4.857586008467322,-13.061706492226307,-7.5922928363869815,12.014192145261603,6.317409273829097,-32.080850408533365,2.7347068279196596,2,5.694999694824219,6.319999694824219,3.8824996948242188,-0.04500007629394531,-4.615001678466797,4,-0.11719054730764833,1.7795532296337282,59.22000122070313,6.18751639129322,62.33000183105469,-4.777773068282965,62.04999923706055,-0.11719054730764833
3375,2013-02-04,49.0,51.0,48.05500030517578,51.0,939595.0,-0.04928212786977504,1.9449996948242188,0.3355705213463067,17.070948810094123,39.64671449005936,11.456957368132976,12.806433610812775,7.502155808301751,1.3963580459222271,19.81304503027179,3.4850006103515625,-0.4394922867954705,-12.117000579833984,-19.955553408859444,-4.278447750808525,-16.036276994346707,-8.197724165321254,13.52745771358208,6.474817511380058,-28.411196109401047,3.919276414512729,2,6.902500152587891,7.527500152587891,6.570000648498535,2.6950016021728516,-0.7900009155273438,0,-0.08163265306122447,1.2751677250959732,51.540000915527344,1.7795532296337282,59.22000122070313,6.18751639129322,62.33000183105469,-0.08163265306122447
3376,2013-02-05,47.5,50.459999084472656,46.5099983215332,48.79999923706055,555187.0,-0.030612244897959218,-1.4085351457783082,0.6499996185302734,17.958603296066116,35.65426225154635,12.025227216559564,13.740539572834024,9.169062706701162,3.0222040377557136,19.199644445772968,3.950000762939453,-1.1463802862987649,-12.810500526428221,-22.629413653846512,-2.991587399009937,-17.71995709013737,-7.901043962719079,13.580211972741452,6.133838177926997,-30.964397947273746,4.909456563709142,2,7.629999160766602,8.254999160766602,8.352500915527344,4.727500915527344,-0.06999969482421875,1,-0.02431576377467093,1.9449996948242188,49.0,1.2751677250959732,51.540000915527344,1.7795532296337282,59.22000122070313,-0.02431576377467093
3377,2013-02-06,49.4000015258789,50.099998474121094,46.79999923706055,47.94499969482422,678389.0,0.04000003212376635,1.311736725368109,-1.119232834585821,17.919090970564326,32.15240285892129,9.11649115413038,11.254284669465896,7.458102554675413,1.2133512851431831,19.150053799802464,3.299999237060547,-1.922873790888758,-10.171999168396006,-20.944167377204188,0.600169040412176,-15.558083272800097,-4.785915063991915,9.931784808717566,18.419392955089133,-16.287288702821602,5.38608410440409,2,5.729997634887702,6.354997634887702,6.0974988937378,3.0450000762939524,-1.7600021362304616,2,-0.06649797056567308,-1.4085351457783082,47.5,1.9449996948242188,49.0,1.2751677250959732,51.540000915527344,-0.06649797056567308
3378,2013-02-07,47.28499984741211,49.790000915527344,47.15499877929688,49.4000015258789,408535.0,-0.04281379783680406,-1.218945603307465,-1.4536075717057335,16.84402654274936,28.889343739194885,9.969974125037204,12.641092477010375,9.745174141356529,3.395753901019475,19.09778321370279,2.6350021362304616,-2.625230536235435,-11.413250732421872,-23.20061580751228,0.37411434266853405,-17.306933269967075,-5.519568194876669,10.508171925616764,7.051878139358263,-26.561785562468845,5.893682537545202,2,7.819999694824219,8.469999313354492,8.21250057220459,5.160001754760742,0.4049987792968679,3,-0.02231152180565188,1.311736725368109,49.4000015258789,-1.4085351457783082,47.5,1.9449996948242188,49.0,-0.02231152180565188
3379,2013-02-08,47.73500061035156,48.59000015258789,47.24499893188477,47.29999923706055,284555.0,0.00951677623752989,-3.9357663313945968,-0.205674244952069,18.907293479353143,26.012376471315246,7.9662192990492855,11.594312100805503,9.46457559633761,3.0215645583202004,19.595646280258386,1.345001220703118,-3.380353867594806,-10.206999969482425,-22.784413213203223,2.3704132742383663,-16.495706591342824,-3.9182933476220256,8.704190348497832,27.282891556438383,-6.879264995377117,6.288706621860396,2,6.844999313354492,8.019998550415039,8.492499351501465,5.440000534057617,-1.3950004577636719,4,0.012464673993826114,-1.218945603307465,47.28499984741211,1.311736725368109,49.4000015258789,-1.4085351457783082,47.5,0.012464673993826114
3380,2013-02-11,47.88499069213867,48.42499923706055,47.43500137329102,48.42499923706055,222471.0,0.003142140564979634,2.6666007346707845,-1.2413950347706366,19.23683675613846,23.47581667879493,6.2269302958425214,10.906803115792307,9.502924428959986,2.914379050802374,20.733727722799173,0.9899978637695241,-4.138212919792814,-9.360759353637697,-22.562796757489167,3.8412780502137807,-15.961778055563435,-2.759740651711958,7.362697150232776,34.80992670953935,-0.04703866065563744,6.601018701925739,2,6.695009231567383,7.87000846862793,9.017508506774902,5.965009689331055,-1.5349922180175781,0,-0.020047857192874607,-3.9357663313945968,47.73500061035156,-1.218945603307465,47.28499984741211,1.311736725368109,49.4000015258789,-0.020047857192874607
3381,2013-02-12,49.3650016784668,49.75,47.93500137329102,48.04499053955078,224905.0,0.030907617709344137,-1.3571571888956997,-2.4444263916360556,22.85962448328442,21.494702045782894,3.0824807815520145,8.771942984160027,8.206543042148269,1.4618634647545434,21.858175139100183,1.8650093078613281,-4.97510334296387,-7.179498481750485,-20.496799274720132,6.137802311219168,-13.838148878235316,-0.520848085265655,4.834163421404064,77.72736467936306,41.64422594198142,6.658650396484827,2,4.989997863769531,6.389997482299805,8.262497901916504,5.209999084472656,-2.950000762939453,1,-0.023397195477012578,2.6666007346707845,47.88499069213867,-3.9357663313945968,47.73500061035156,-1.218945603307465,47.28499984741211,-0.023397195477012578
3382,2013-02-13,49.04499053955078,50.59000015258789,48.83000183105469,49.63000106811523,349659.0,-0.0064825509578703144,-2.4680181754631247,-0.44318605450924664,22.317054649815688,19.83692692909402,1.474940784585904,8.606622649226708,8.676401475179702,1.7743370974591173,23.360998193228426,1.7599983215332031,-5.836357764475274,-6.911259078979491,-20.472366368852562,6.649848210893573,-13.691812723916023,-0.13070543404295876,4.231474546919557,55.02157218770293,18.80331485870768,6.780553644936532,2,2.9600086212158203,6.71000862121582,8.983757972717285,5.6500091552734375,-2.1099891662597585,2,-0.032928750043750954,-1.3571571888956997,49.3650016784668,2.6666007346707845,47.88499069213867,-3.9357663313945968,47.73500061035156,-0.032928750043750954
3383,2013-02-14,47.415000915527344,49.349998474121094,47.07500076293945,48.99499893188477,296783.0,-0.033234579232082506,-1.0132738060073088,2.7008027021916634,17.680032005760253,18.977056777091764,1.4016941023136624,9.51926744320069,10.427814405541483,3.3794105141088266,24.955003649598893,2.2749977111816406,-6.792598826555313,-7.775998687744142,-21.456831909975847,5.904834534487563,-14.616415298859991,-0.9355820766282932,5.049488159150542,9.672836746122357,-20.658692547979726,6.8404166111158515,2,1.3399982452392578,8.284997940063477,10.931248664855957,7.534999847412109,-0.9650001525878906,3,0.004745301482160569,-2.4680181754631247,49.04499053955078,-1.3571571888956997,49.3650016784668,2.6666007346707845,47.88499069213867,0.004745301482160569
3384,2013-02-15,47.19499969482422,47.9000015258789,46.72999954223633,47.415000915527344,312363.0,-0.004639907549407685,-1.0347833586540316,0.13924145373949384,18.10841063665113,19.092330313375875,1.0510721683359634,9.042365272394093,10.747264311510406,3.5906868216414694,26.664656688246048,1.170001983642571,-7.879826651974476,-7.25924987792969,-20.998939300491998,6.480439544632617,-14.129094589210844,-0.38940516664853675,4.554950489476305,12.046634172566598,-15.086288846195345,6.869844711281152,2,1.3549995422363281,8.504999160766602,11.357500076293945,7.755001068115234,-2.1500091552734375,4,0.01048837663069313,-1.0132738060073088,47.415000915527344,-2.4680181754631247,49.04499053955078,-1.3571571888956997,49.3650016784668,0.01048837663069313
3385,2013-02-18,47.709999084472656,48.13000106811523,46.51499938964844,47.099998474121094,206014.0,0.010912160037685359,1.227581489568821,-2.772714662227771,19.987455735400317,19.317758362190787,0.373075545348307,7.847569561364132,10.289134712222825,3.148746330868917,28.704417133893255,1.6150016784667898,-8.76645355103637,-6.057250404357909,-19.697790279556727,7.58328947084091,-12.877520341957315,0.7630195332414971,3.4111568762957916,29.32514039487492,4.351661630673927,6.820269937599408,2,0.8425006866455078,7.870000839233391,11.082500457763672,7.240001678466797,-2.6699981689453125,0,-0.02871513221912081,-1.0347833586540316,47.19499969482422,-1.0132738060073088,47.415000915527344,-2.4680181754631247,49.04499053955078,-0.02871513221912081
3386,2013-02-19,48.209999084472656,48.4000015258789,47.5,47.70000076293945,166960.0,0.010479983433131723,1.0224680573831435,0.836061985641744,20.717548898832845,19.6286981319984,-0.01745534779311697,6.640542368404468,9.811400253395611,2.7126008541294198,30.72885131955816,0.9000015258788991,-8.719487969496647,-4.892250442504881,-18.237022192226917,8.452521307217154,-11.564636317365903,1.7801354323561398,2.357817959587564,41.595076747950124,18.96990043499176,6.672385874861019,2,0.3425006866455078,7.045000076293945,11.457500457763672,6.740001678466797,-4.279998779296875,1,-0.03858122061136127,1.227581489568821,47.709999084472656,-1.0347833586540316,47.19499969482422,-1.0132738060073088,47.415000915527344,-0.03858122061136127
3387,2013-02-20,47.42499923706055,48.54499053955078,47.25,48.29999923706055,253712.0,-0.01628292599708714,-1.1142729022252948,-1.7156919210429866,22.928625348877873,20.30476466601268,0.5117438202849627,6.62103523885466,10.536500398663819,3.5831660191069545,33.186759615454555,1.2949905395507812,-8.250850818006931,-4.951000213623047,-17.84158116866159,7.939580741415504,-11.396290691142319,1.4942902638962252,2.655879560296434,32.09877041570122,9.154428787190174,6.445290477519275,2,1.1275005340576172,7.829999923706055,12.882500648498535,7.525001525878906,-4.895000457763665,2,-0.02129674934699699,1.0224680573831435,48.209999084472656,1.227581489568821,47.709999084472656,-1.0347833586540316,47.19499969482422,-0.02129674934699699
3388,2013-02-21,45.78499984741211,47.17499923706055,45.209999084472656,47.0,389988.0,-0.03458090492422927,1.5111845071967436,1.3885716029575892,31.724361162642666,21.728883297489293,2.1418281999077067,7.3597231841471356,12.091472533497921,5.2856126357769995,35.80821901023678,2.2150001525878906,-7.761564954194313,-5.779249572753905,-18.146859013353783,6.588359867845973,-11.963054293053844,0.4045551475460343,3.8673732928460183,17.241446363045725,-7.4836288438831176,6.183804720299938,2,2.114999771118164,8.819999694824219,15.27750015258789,9.165000915527344,-2.7849998474121094,3,0.025117429938004365,-1.1142729022252948,47.42499923706055,1.0224680573831435,48.209999084472656,1.227581489568821,47.709999084472656,0.025117429938004365
3389,2013-02-22,46.65999984741211,46.70000076293945,46.02999877929688,46.27999877929688,242076.0,0.019111062638770715,1.9130337432724611,-0.31275804147501024,41.690343699209066,24.223717402274914,1.227374664326426,5.479531139018505,11.13728068461198,4.460818879382231,37.67452888404558,0.9150009155273438,-7.383052828108205,-4.087749481201172,-15.389540459634674,7.21404149723233,-9.738644970417923,1.563146008015579,2.37044092503605,43.4783951464573,15.765467972763723,5.650895489216749,2,1.239999771118164,7.944999694824219,14.407499313354492,8.290000915527344,-3.2849998474121094,4,-0.004500623342464594,1.5111845071967436,45.78499984741211,-1.1142729022252948,47.42499923706055,1.0224680573831435,48.209999084472656,-0.004500623342464594
3390,2013-02-25,46.3650016784668,47.38499069213867,45.349998474121094,46.56999969482422,325521.0,-0.006322292539863272,1.2179993306016892,-0.5394669477488431,45.59224083398886,26.749563663464297,1.4349929158118542,4.772050139374024,11.364467744429525,4.813200494935607,39.47522916496433,2.034992218017578,-6.757764043261574,-3.5909976959228516,-13.666886905950108,6.484891514104405,-8.62894230093648,1.4469469090907765,2.1305772576647897,34.63285017523632,4.0172158486019285,5.037944605013628,2,1.5349979400634766,8.114997863769531,14.939997673034668,8.584999084472656,-2.765003204345703,0,-0.02846999010309681,1.9130337432724611,46.65999984741211,1.5111845071967436,45.78499984741211,-1.1142729022252948,47.42499923706055,-0.02846999010309681
3391,2013-02-26,45.13999938964844,45.90999984741211,43.935001373291016,44.42499923706055,296312.0,-0.026420839954100273,-1.3303873446266652,-3.4878393717784104,32.54098140241979,27.885555524864753,2.2324147674459454,4.917357533932048,12.438004139128168,6.076351433169712,41.61808109796448,2.4300003051757812,-6.233321484205703,-3.9704999923706055,-12.491291275780412,4.550291291039201,-8.230895634075509,0.2898956493342979,2.895598367250898,26.138847031935132,-5.770869236684948,4.260395641704905,2,1.5025005340576172,8.70250129699707,16.164999961853027,9.810001373291016,-1.7249984741210938,1,-0.002215296310881798,1.2179993306016892,46.3650016784668,1.9130337432724611,46.65999984741211,1.5111845071967436,45.78499984741211,-0.002215296310881798
3392,2013-02-27,46.52000045776367,46.73500061035156,45.06000137329102,45.06000137329102,184939.0,0.030571579237364865,-1.2945209416560104,2.0419563257270497,46.66376308359192,31.105970089068272,0.5102340895180149,2.4160528810841058,10.923640975430196,4.745944682312327,44.11644757852695,1.6749992370605398,-5.676183794323691,-1.7999988555908217,-7.68174728806158,4.081749576879936,-4.740873071826201,1.1408753606445572,0.864990234375,74.9277416701128,38.22653562968078,2.940874216235379,2,-0.28000450134277344,7.322500228881836,14.832498550415039,8.430000305175781,-3.0600013732910156,2,-0.05567498123606851,-1.3303873446266652,45.13999938964844,1.2179993306016892,46.3650016784668,1.9130337432724611,46.65999984741211,-0.05567498123606851
3393,2013-02-28,47.040000915527344,47.68999862670898,45.94499969482422,47.209999084472656,140754.0,0.011177997692321417,2.0885011916738385,-0.11643717503200747,46.98743184145151,34.314750222934975,-0.07661056980404624,0.9873951432604855,10.258365853499228,4.297348203000965,46.10040206031958,1.7449989318847585,-5.27203511689639,-0.6709983825683565,-3.5633409372671423,2.2213441721304292,-2.1171696599177494,0.7751728947810363,-3.104999542236328,82.68979529638864,42.94670821342718,1.4461712773493915,2,-0.8000049591064453,6.802499771118164,14.312498092651367,7.909999847412109,-2.5900001525878906,3,-0.09587589388719087,-1.2945209416560104,46.52000045776367,-1.3303873446266652,45.13999938964844,1.2179993306016892,46.3650016784668,-0.09587589388719087
3394,2013-03-01,45.5,47.290000915527344,45.0099983215332,47.290000915527344,224407.0,-0.032738114063663004,1.5474876288791615,10.529530562786105,40.773740745495786,36.624337446278915,1.338418638724029,2.1625692127643177,11.616405398330421,5.9220786613975775,45.98960927753852,2.2800025939941406,-4.856350966369021,-1.908999252319333,-4.342969362505784,0.5249708578671175,-3.1259843074125584,-0.6920141972261078,-1.489898681640625,41.677756895413296,1.2565162643097239,1.2169850550932266,3,0.7399959564208984,8.342500686645508,15.792499542236328,9.450000762939453,1.904998779296882,4,-0.05494505494505497,2.0885011916738385,47.040000915527344,-1.2945209416560104,46.52000045776367,-1.3303873446266652,45.13999938964844,-0.05494505494505497
3395,2013-03-04,45.0,45.59500122070313,44.36999893188477,45.04999923706055,175706.0,-0.01098901098901095,1.1491207816760929,0.027932520384112113,31.728755144410755,37.847804806898694,1.5797015768964897,2.4743978982243107,11.915210859951372,6.521047540538476,45.402645062143854,1.2250022888183594,-4.160267475615051,-2.2089992523193374,-4.747626891549068,0.3296283869103931,-3.4783130719342026,-0.9396854327044721,-0.9163007354736337,28.362167928074417,-7.0368869950486435,1.2693138196148661,3,1.2399959564208984,8.817501068115234,16.1299991607666,9.950000762939453,1.4749908447265625,0,-0.036111111111111094,1.5474876288791615,45.5,2.0885011916738385,47.040000915527344,-1.2945209416560104,46.52000045776367,-0.036111111111111094
3396,2013-03-05,46.34500122070313,46.43500137329102,45.40499877929688,45.5,158073.0,0.029888916015625266,1.0097581671616183,-16.90028229190523,39.59140072105758,39.69922429269643,-0.06444793176364527,1.0945484931667053,10.374370776288934,5.274021121983665,44.32396032367105,1.4350013732910227,-3.4282130957851322,-0.8062480926513587,-3.369432950971081,1.7569367656683639,-2.0878405218112235,0.47534433650850616,-2.189175968933114,59.48802621570531,25.4734635306666,1.281592429159862,3,-0.5325012207031321,6.947500228881829,14.78499794006347,8.604999542236321,0.625,1,-0.059229748069481,1.1491207816760929,45.0,1.5474876288791615,45.5,2.0885011916738385,47.040000915527344,-0.059229748069481
3397,2013-03-06,46.1150016784668,47.63999938964844,45.9000015258789,46.599998474121094,251010.0,-0.004962769148306512,-2.803286069848744,-0.5739598757629335,44.38202747306552,41.10563166052119,-0.0444921489775254,1.1234241070534523,10.383767787588454,5.606682319712618,42.93375690665323,1.7399978637695384,-2.759941234972075,-0.871997642517087,-3.242183750365129,1.498188465330955,-2.057090696441108,0.313095411406934,-1.8884929591979969,52.560328523597136,14.827787742166478,1.1850930539240196,3,-0.3025016784667969,7.177499771118164,15.042497634887695,8.834999084472656,0.8199996948242259,2,-0.05854929338970849,1.0097581671616183,46.34500122070313,1.1491207816760929,45.0,1.5474876288791615,45.5,-0.05854929338970849
3398,2013-03-07,46.22999954223633,46.83000183105469,46.06999969482422,46.22999954223633,123496.0,0.0024937191712870455,-3.7500178814104856,-0.0,45.79153885850551,41.56132001155412,-0.10027337640813982,0.975342036257743,10.067521901168035,5.582884210838273,41.468425169524394,0.7600021362304688,-2.1248890835276697,-0.7042497634887681,-3.0933944442566386,1.6848949172791023,-1.8988221038727033,0.4903225768951671,-1.9342210248187257,56.8807446474671,15.242333617812982,1.194572340383935,3,-0.4174995422363281,6.837501525878906,14.927499771118164,8.720001220703125,-0.029998779296875,3,-0.05991781278805686,-2.803286069848744,46.1150016784668,1.0097581671616183,46.34500122070313,1.1491207816760929,45.0,-0.05991781278805686
3399,2013-03-08,48.33000183105469,48.47000122070313,46.29499053955078,46.46500015258789,262750.0,0.04542509862886268,1.0279815542976178,100.0,52.375488894995,42.31501424055481,-2.16628139823586,-1.136044284102411,7.779754567584661,3.552490368502916,39.60007905756346,2.240001678466804,-1.5074699091237704,1.3660024642944322,-1.0792842841158787,3.811289212704743,0.14335909008927672,2.5886458384995876,-3.9663389114512597,96.58538264648645,51.18396359015345,1.2226433742051561,3,-2.127500534057617,2.3874988555908203,12.072497367858887,7.269998550415039,-2.9050025939941406,4,-0.08028141777603082,-3.7500178814104856,46.22999954223633,-2.803286069848744,46.1150016784668,1.0097581671616183,46.34500122070313,-0.08028141777603082
3400,2013-03-11,46.92499923706055,48.43999862670898,46.64500045776367,48.4000015258789,153566.0,-0.029071022982898986,1.3086845275039187,-0.7908852339644755,45.395917851873904,43.74334051271638,-0.7526372839417803,0.20379949333179326,9.016447183638945,5.006624861853439,37.63076520012061,1.7949981689453054,-1.1545874286599016,0.00899944305420064,-2.397548484154349,2.4155473702627503,-1.1942745205500742,1.2122734066584755,-2.397082785413133,49.59214509030783,3.556024067439857,1.2032739636042755,3,-0.5049991607665945,0.5425014495849609,10.622501373291016,9.075000762939453,-3.2350006103515696,0,0.010229079382855666,1.0279815542976178,48.33000183105469,-3.7500178814104856,46.22999954223633,-2.803286069848744,46.1150016784668,0.010229079382855666
3401,2013-03-12,48.209999084472656,48.31499862670898,46.63999938964844,47.040000915527344,196544.0,0.027384120794982092,1.4275399576512622,-0.7932178667211538,52.71532182916443,44.41573592889111,-1.7392633259536296,-1.2355122655692412,7.632949663104299,3.7781690742000507,36.4179437872666,1.6749992370605398,-1.0347891168867491,1.3517494201660156,-0.8544437184088736,3.557942558740905,0.24865285087857103,2.45484598945346,-3.524399242063012,89.88318415935618,40.34563200136945,1.1030965692874457,3,-1.7899990081787038,-0.9474983215332031,8.005001068115234,7.790000915527344,-4.825008392333984,1,-0.035988555749732476,1.3086845275039187,46.92499923706055,1.0279815542976178,48.33000183105469,-3.7500178814104856,46.22999954223633,-0.035988555749732476
3402,2013-03-13,47.43000030517578,48.49499893188477,47.11000061035156,48.35499954223633,134743.0,-0.016179190917016473,1.298756185043181,-0.790598875803696,56.05001783184416,45.422689927823626,-0.9125730228634907,-0.6141983601959282,8.196648743558278,4.579374855192192,35.615528726173196,1.3849983215332102,-0.9805794737485911,0.6525001525878906,-1.322835781497119,2.6278360866729003,-0.3351678144546142,1.6401681196303954,-2.5930244076343953,56.082517040297205,2.3581160132392682,0.9876679670425048,3,-0.9975013732910085,-0.16749954223632812,8.01249885559082,8.32499885559082,-3.0600013732910085,2,-0.009698483692028415,1.4275399576512622,48.209999084472656,1.3086845275039187,46.92499923706055,1.0279815542976178,48.33000183105469,-0.009698483692028415
3403,2013-03-14,47.63999938964844,48.15499877929688,47.34500122070313,47.63499069213867,135097.0,0.004427558151411937,-1.769280930675446,-0.00541481258479976,53.78963352660536,46.86890023683579,-1.1493816560140218,-0.850059858080499,7.729000233631396,4.420600415347579,34.314329018469714,0.80999755859375,-0.620721095432792,0.8512493133544936,-1.1418566333279472,2.8443552600369344,-0.14530365998673034,1.8478022866957176,-2.5835421100464515,61.136532696165524,5.863431843328115,0.9965529733412221,3,-1.2075004577636648,-0.3774986267089844,7.802499771118164,8.114999771118164,-1.4199981689453054,3,-0.014798447216407884,1.298756185043181,47.43000030517578,1.4275399576512622,48.209999084472656,1.3086845275039187,46.92499923706055,-0.014798447216407884
3404,2013-03-15,47.68999862670898,47.91999816894531,46.85499954223633,47.91999816894531,173483.0,0.0010495222019546446,8.260876055263463,-45.92003046458634,55.222689816070584,49.47933742257578,-0.9566638916692298,-0.9076070876366131,7.370197831494465,4.443314037107648,32.94628545743339,1.0649986267089844,-0.5632903915977181,0.8764986038207923,-1.149864368017134,2.9028615756587186,-0.13668288209817092,1.8896800897397554,-2.427228847970021,56.60374642436247,-1.2273232812041783,1.0131814859189618,3,-0.7399997711181499,-0.42749786376952414,7.740000724792488,8.065000534057624,-0.37999725341795454,4,-0.031243403369171974,-1.769280930675446,47.63999938964844,1.298756185043181,47.43000030517578,1.4275399576512622,48.209999084472656,-0.031243403369171974
3405,2013-03-18,46.34000015258789,46.54499053955078,45.02999877929688,45.849998474121094,177883.0,-0.028307790165567615,2.366713998092598,-2.1304463204683137,54.68384322519069,51.156275478590565,0.67431429863516,0.35256835221662186,8.330666181446823,5.850850023835136,31.944377173344453,2.659999847412095,-0.581033147845929,-0.40499992370605753,-2.396077095852604,1.586077248440489,-1.4005385097793308,0.5905386623672157,2.154998779296882,37.8066757749668,-23.040458314998077,0.995538586073273,3,0.4224987030029368,0.9225006103515625,8.827499389648438,9.414999008178711,1.75,0,-0.019745380071524377,8.260876055263463,47.68999862670898,-1.769280930675446,47.63999938964844,1.298756185043181,47.43000030517578,-0.019745380071524377
3406,2013-03-19,46.349998474121094,47.13000106811523,45.599998474121094,46.459999084472656,183296.0,0.0002157600669028259,1.1103417431796168,-0.22449027255529347,49.25698424803271,51.69793734247582,0.7432612438001271,0.20667505372067296,7.9351506461545895,5.892405105514143,30.92826086210042,1.5300025939941335,-0.3728662307976336,-0.30200157165527486,-2.175229492656264,1.5712263493457144,-1.2386155321557695,0.6346123888452198,2.075700454711921,38.095227610259954,-20.10452202397004,0.9366139605004956,3,0.41250038146973367,0.9125022888183594,8.817501068115234,9.405000686645508,1.8300018310546875,1,-0.057389426860440795,2.366713998092598,46.34000015258789,8.260876055263463,47.68999862670898,-1.769280930675446,47.63999938964844,-0.057389426860440795
3407,2013-03-20,46.415000915527344,47.15499877929688,45.709999084472656,47.0,139608.0,0.0014024259664764394,2.2290617088202596,5.318143986683313,47.15521181031597,51.84945655934364,0.8105241852031,0.06548380018365663,7.460029411294073,5.879218733110093,29.779489996705834,1.4449996948242259,0.01842493202411788,-0.1864992141723647,-2.0261390254067067,1.6531405970619772,-1.1063191197895321,0.7333206914448027,1.942784010314945,44.32006835937477,-10.336467887185592,0.9198199056171702,3,0.34749794006348367,0.8474998474121094,8.639998435974121,9.339998245239258,3.259998321533203,2,-0.06528083946186103,1.1103417431796168,46.349998474121094,2.366713998092598,46.34000015258789,8.260876055263463,47.68999862670898,-0.06528083946186103
3408,2013-03-21,46.93500137329102,47.24499893188477,46.25,46.52999877929688,159533.0,0.011203284444829542,-1.0621736260174015,-0.6923132099586577,57.20020748277839,52.38553640243069,0.4481754841865353,-0.38361196516925133,6.508476348388939,5.404205497575752,28.004521282903973,0.9949989318847727,0.23885661329336472,0.27600116729737323,-1.5277218660362593,2.0797242006310057,-0.6258603493694466,1.177862683964193,1.3562278296203587,65.9170586961918,9.221451684883363,0.9018615166668172,3,-0.1725025177001953,-0.29250144958496804,6.944997787475579,8.819997787475579,2.8149986267089773,3,-0.05465009835636003,2.2290617088202596,46.415000915527344,1.1103417431796168,46.349998474121094,2.366713998092598,46.34000015258789,-0.05465009835636003
3409,2013-03-22,46.45000076293945,46.790000915527344,46.099998474121094,46.58000183105469,163573.0,-0.010333452565478463,1.5091032674661358,-0.3209882357373621,57.28643543596618,53.70670502288539,0.7134836048367106,0.08943474673270657,6.608643023553512,5.91801824489778,26.16021541774743,0.835002899169929,0.39061233221181624,-0.19849948883056356,-2.004641320225055,1.6076423425639277,-1.1015704045278056,0.7045714268666785,1.7760038314996365,64.10843728310876,3.6706753183315115,0.9030709156972444,3,0.3124980926513743,-0.2100048065185547,5.777498245239258,9.304998397827148,2.229999542236328,4,-0.004951550881778011,-1.0621736260174015,46.93500137329102,2.2290617088202596,46.415000915527344,1.1103417431796168,46.349998474121094,-0.004951550881778011
3410,2013-03-25,45.04499053955078,47.23500061035156,44.834999084472656,46.834999084472656,183250.0,-0.030247797638566887,-1.171955480066835,13.769183368056574,43.50644648910999,52.68349665176822,2.0380974381520787,1.4656259537111964,7.638408320673975,7.360728539831783,24.905614580241657,2.4000015258789062,0.48766397415298,-1.5375091552734403,-3.478694630430333,0.4036763198834521,-2.50810189285189,-0.5669164176949906,3.1170939385854624,8.713338936664917,-49.70291299200967,0.9705927375784478,3,1.6200084686279297,1.1950054168701172,7.080008506774902,10.71000862121582,5.345008850097656,0,0.05028330135293291,1.5091032674661358,46.45000076293945,-1.0621736260174015,46.93500137329102,2.2290617088202596,46.415000915527344,0.05028330135293291
3411,2013-03-26,45.040000915527344,45.6500015258789,44.349998474121094,45.099998474121094,138057.0,-0.0001107697873541369,1.2413774959880186,0.03351802915352485,44.50689432957036,51.4009273737378,1.7278349370078203,1.5417881010189518,7.209422449676353,7.399860025170376,23.275201734820282,1.3000030517578054,0.32184146562460114,-1.537498855590819,-3.4947767909156227,0.4197790797339849,-2.516137823253217,-0.5588598879284206,2.9890001468623595,23.83427745428617,-33.863564712450255,0.9786389676624019,3,1.2124977111816406,1.1999950408935547,7.026248931884766,10.714998245239258,6.279998779296875,1,0.06771756605380252,-1.171955480066835,45.04499053955078,1.5091032674661358,46.45000076293945,-1.0621736260174015,46.93500137329102,0.06771756605380252
3412,2013-03-27,43.93000030517578,45.25,43.70000076293945,44.900001525878906,204907.0,-0.024644773263512443,-1.1678306381480315,16.16734486266531,39.332102580652695,49.79453504640972,2.558168312260662,2.580085894280117,7.946775398822595,8.543003995076006,22.209747327391707,1.5499992370605469,0.3390183855839908,-2.5179994583129854,-4.806068861158444,-0.22993005546752698,-3.662034159735711,-1.3739647568902598,3.878260601917802,6.488001721726018,-49.19350251601783,1.1440347014227286,3,1.8799991607666016,2.192495346069336,7.973749160766602,11.82499885559082,6.8800010681152415,2,0.09674482063455092,1.2413774959880186,45.040000915527344,-1.171955480066835,45.04499053955078,1.5091032674661358,46.45000076293945,0.09674482063455092
3413,2013-03-28,42.52999877929688,44.31999969482422,42.38999938964844,43.5099983215332,174886.0,-0.03186891682570625,-2.063496628832489,1.0103075350007793,21.230148818579394,46.01758604668848,3.528106306746267,3.8207786167760673,8.888603511549888,9.974491743323881,21.877760838276554,1.9300003051757812,0.07922549016448954,-3.692500877380361,-6.552414492115588,-0.8325872626451343,-5.122457684747978,-2.262544070012744,4.949601316264371,2.8895635578008663,-45.650829852338475,1.4299568073676143,3,2.2875003814697195,2.9125003814697195,9.3737506866455,13.22500038146972,7.460002899169915,3,0.1679990750726701,-1.1678306381480315,43.93000030517578,1.2413774959880186,45.040000915527344,-1.171955480066835,45.04499053955078,0.1679990750726701
3414,2013-04-02,43.0,43.49499893188477,42.400001525878906,42.400001525878906,227864.0,0.01105105182678523,-2.6500006357845183,-0.6122436269224376,28.540191139474388,43.112735814942226,2.595847173795626,3.3243201556524653,7.981911776874469,9.530487011377659,21.234164844413325,1.0949974060058665,-0.19299583558569822,-3.0974996566772433,-6.289619929809994,0.0946206164555079,-4.693559793243615,-1.5014395201108712,3.970640024969974,12.590308703019005,-34.33748000215506,1.5960601365663754,4,1.8174991607666016,2.4424991607666016,8.2524995803833,12.104999542236328,6.700000762939453,1,0.15697674418604657,-2.063496628832489,42.52999877929688,-1.1678306381480315,43.93000030517578,1.2413774959880186,45.040000915527344,0.15697674418604657
3415,2013-04-03,43.375,44.2599983215332,42.8650016784668,43.0,220519.0,0.008720930232558155,-3.3255934990123137,0.6250015894612362,20.643602148644817,39.93347113723246,1.9623989725474118,2.97380576220565,7.181049370627285,9.203966817030192,20.14096154480174,1.3949966430664062,-0.4585405947556751,-2.641249656677246,-6.027793271614414,0.7452939582599214,-4.33452146414583,-0.9479778492086623,3.1375759614378183,30.214722849553656,-10.813552827649932,1.6932718074685837,4,1.4424991607666016,2.0674991607666016,7.877499580383301,11.729999542236328,7.825000762939453,2,0.12230548254007556,-2.6500006357845183,43.0,-2.063496628832489,42.52999877929688,-1.1678306381480315,43.93000030517578,0.12230548254007556
3416,2013-04-04,43.599998474121094,44.88499069213867,43.41999816894531,43.91999816894531,220336.0,0.005187284705961748,-3.308799605066813,-0.85333251953125,25.065093236561836,37.479013517926454,1.4598040952804254,2.6694799403916605,6.522088435342312,9.030526020499039,19.357412611152622,1.5099906921386719,-0.7742090142503528,-2.279001045227048,-5.828045662342404,1.2700435718883085,-4.053523353784726,-0.5044787366693697,2.5003198301377836,42.30765126738621,3.0521231627358603,1.7745223085576765,4,1.2175006866455078,1.8425006866455078,7.590001106262207,11.505001068115234,5.0800018310546875,3,0.15573397140271839,-3.3255934990123137,43.375,-2.6500006357845183,43.0,-2.063496628832489,42.52999877929688,0.15573397140271839
3417,2013-04-05,43.415000915527344,44.040000915527344,42.525001525878906,43.599998474121094,284620.0,-0.004243063418994275,1.8450627543125682,0.5781179219416828,22.4036633059452,33.61273083161165,1.3125254760451526,2.7845965389285112,6.247841715119506,9.26780632976483,19.39785916053957,1.5149993896484375,-1.012346642852954,-2.328998565673828,-6.041870937708502,1.383873806360846,-4.185434751691169,-0.4725623796564875,2.3142854972704896,41.08236869827398,4.40484065569791,1.8564361860173377,4,1.3974990844726562,2.027498245239258,6.8274993896484375,11.052499771118164,4.6399993896484375,4,0.18207989433600713,-3.308799605066813,43.599998474121094,-3.3255934990123137,43.375,-2.6500006357845183,43.0,0.18207989433600713
3418,2013-04-08,43.459999084472656,44.375,42.81499862670898,43.9900016784668,209195.0,0.0010364659218333738,1.400003521261092,2.864916694160343,22.35293589661123,29.73123088279443,0.8076982734592022,2.6576981767738346,5.732396883191498,9.286661171665443,19.34819623192468,1.5600013732910227,-1.1862779880113692,-2.145500373840335,-5.986486200379829,1.6954854526991596,-4.065993287110082,-0.22500746057058763,1.9353586260102347,42.656023333461256,8.147941828590369,1.920492913269748,4,1.3525009155273438,1.9825000762939453,6.581249237060547,11.007501602172852,5.764991760253906,0,0.16912108706059237,1.8450627543125682,43.415000915527344,-3.308799605066813,43.599998474121094,-3.3255934990123137,43.375,0.16912108706059237
3419,2013-04-09,44.45000076293945,44.88000106811523,43.209999084472656,43.44499969482422,142483.0,0.022779606519147455,-1.264405955573707,-1.8962191496865486,37.03704285123729,29.01240825636413,-0.5541086890308193,1.435722733286056,4.242482033846201,8.363085482302111,20.08620722228043,1.670001983642571,-1.3323307601570278,-0.961498641967772,-4.610207460742579,2.687210176807035,-2.7858530513551756,0.8628557674196315,0.6448211154599903,81.56813872630553,45.51606862515767,1.824354409387402,4,-0.43000030517578125,0.9924983978271484,5.59124755859375,10.017499923706055,4.040000915527344,1,0.12463443915497896,1.400003521261092,43.459999084472656,1.8450627543125682,43.415000915527344,-3.308799605066813,43.599998474121094,0.12463443915497896
3420,2013-04-10,47.40499877929688,48.19499969482422,44.45000076293945,44.45000076293945,355192.0,0.06647914433381019,-1.5346879498086194,2.940293408741538,55.15388491578971,30.19540721038851,-3.5080424479822696,-1.5615316616146586,0.8370690422823728,5.5029093098375625,20.359929815846968,3.7449989318847656,-1.5931073610011026,1.9694993972778363,-1.727126354196784,5.666125148752457,0.12118652154052256,3.81781227301515,-5.014999389648445,86.06699875399984,48.19663310091636,1.848312875737311,4,-2.112499237060554,-1.9624996185302805,2.636249542236321,7.062501907348626,1.5050010681152273,2,0.048412657794326686,-1.264405955573707,44.45000076293945,1.400003521261092,43.459999084472656,1.8450627543125682,43.415000915527344,0.048412657794326686
3421,2013-04-11,46.47499084472656,47.4000015258789,45.61000061035156,47.290000915527344,316286.0,-0.01961835161941783,2.458901231746814,-0.27580731570352424,50.270224757715305,31.41075411895102,-2.629606012316472,-0.8096837037019,1.3014043844803425,6.481300169423349,20.64616661755635,1.7949981689453196,-1.861551354576676,1.126241874694827,-2.372363274977431,4.624847024367085,-0.623060700141302,2.875544449530956,-3.9688914489746097,69.66473711546898,31.263121114644278,1.7493025748361282,4,-1.1824913024902344,-1.032491683959961,3.553757667541504,7.992509841918945,2.3800086975097656,3,0.10166779664355818,-1.5346879498086194,47.40499877929688,-1.264405955573707,44.45000076293945,1.400003521261092,43.459999084472656,0.10166779664355818
3422,2013-04-12,46.97000122070313,47.29999923706055,46.26499938964844,46.49499893188477,113515.0,0.010651112931477691,-1.2139001652352737,-0.5828176924877135,50.158012626543574,34.62496120872481,-2.9592388764188797,-1.4133881772217052,0.3278456183341021,6.040118119049261,21.054536568143973,1.0349998474121094,-1.8525633973299733,1.6442522048950252,-1.8024060470054692,5.09091045679552,-0.07907692105521846,3.367581330845269,-4.350123818969735,77.23051615396358,40.56166016237719,1.7233291259502461,4,-1.6725006103515696,-1.5275020599365305,2.5824995040893484,7.497499465942376,1.384998321533196,4,0.03640619629617814,2.458901231746814,46.47499084472656,-1.5346879498086194,47.40499877929688,-1.264405955573707,44.45000076293945,0.03640619629617814
3423,2013-04-15,46.93500137329102,47.33000183105469,46.07500076293945,47.13999938964844,132800.0,-0.0007451532148711193,3.2905806788171237,-0.43157269171771484,52.282352535684,37.262979141637,-2.496177922332663,-1.5114035341584113,-0.025716302554052106,6.116036482775236,21.444015374292793,1.2550010681152344,-1.8573338588550143,1.6445022583007898,-1.7158388740597275,5.004843390661307,-0.03566830787946884,3.3246728244810484,-4.203621525695809,74.72420928260757,39.81086816491661,1.680170566180258,4,-1.5750007629394602,-1.4925022125244212,2.6174993515014577,7.532499313354485,1.5999984741210866,0,0.023862765507920214,-1.2139001652352737,46.97000122070313,2.458901231746814,46.47499084472656,-1.5346879498086194,47.40499877929688,0.023862765507920214
3424,2013-04-16,46.20000076293945,47.19499969482422,46.02000045776367,46.75,210291.0,-0.01565996780325718,-1.5824163386445667,2.6829490686466997,55.80115303039301,41.16937368405346,-1.4075392436933853,-0.9420528242956436,0.5517577101349005,6.886340633502101,21.59010775338295,1.1749992370605469,-1.7143675508658447,0.9840015411376939,-2.2145204911336123,4.182523573409,-0.6152594749979556,2.5832625572733434,-3.3593485183996563,46.72898529023794,8.150331076223232,1.5992610161356515,4,-0.8400001525878906,-0.7575016021728516,3.239999771118164,8.267499923706055,1.075000762939446,1,0.065475974714998,3.2905806788171237,46.93500137329102,-1.2139001652352737,46.97000122070313,2.458901231746814,46.47499084472656,0.065475974714998
3425,2013-04-17,45.42499923706055,46.51499938964844,45.19499969482422,46.5,183696.0,-0.01677492452555529,1.3891407088780643,1.9545495529862185,51.79486103320684,44.13934788368068,-0.347732408436741,-0.25203772788854195,1.2388635448168799,7.696968355266634,20.96652780090143,1.3199996948242188,-1.2450335799029304,0.2547500610351534,-2.9019811509388944,3.4114812730092012,-1.3236155449518705,1.8331156670221773,-2.4772600435150594,10.43080958015878,-28.773106814840034,1.5783656059870244,4,-0.06499862670898438,0.017499923706054688,3.035001754760742,9.042501449584961,1.6599998474121094,2,0.06747391288684113,-1.5824163386445667,46.20000076293945,3.2905806788171237,46.93500137329102,-1.2139001652352737,46.97000122070313,0.06747391288684113
3426,2013-04-18,43.68999862670898,45.81499862670898,43.5,45.72499084472656,266216.0,-0.038194840715287226,1.0902848699132595,1.893014673266982,48.942725517999776,47.088132573908965,1.5660658479247473,1.342284242931747,2.912352268195626,9.457628343377081,21.02068622182656,2.3149986267089773,-0.9404561818425705,-1.3472505569458093,-4.5188042210395665,1.8243031071479479,-2.9330273889926843,0.23852627510106572,-0.6373142231379134,4.960797281307209,-36.795963676254814,1.5857768320468781,4,1.8150005340576243,1.7525005340576243,3.2537517547607493,10.77750205993653,5.069999694824226,3,0.11947817314674825,1.3891407088780643,45.42499923706055,-1.5824163386445667,46.20000076293945,3.2905806788171237,46.93500137329102,0.11947817314674825
3427,2013-04-19,43.38499069213867,44.34000015258789,43.20000076293945,43.86999893188477,354310.0,-0.006981184347848557,-1.6667023602373623,0.2383341987511766,54.16864902746831,50.62321181067087,2.0857031225552234,1.4847776985537706,3.089783755807744,9.785106005210508,21.146726978986884,1.1399993896484375,-0.5936030607581273,-1.5007579803466768,-4.684657782079199,1.6831418213858456,-3.092707881212938,0.09119192051958436,-0.2294599827425472,4.479173882723489,-40.451034452306715,1.5919499008662603,4,2.312509536743164,2.0575084686279297,3.4562597274780273,11.082509994506836,5.445011138916016,4,0.12608067358854624,1.0902848699132595,43.68999862670898,1.3891407088780643,45.42499923706055,-1.5824163386445667,46.20000076293945,0.12608067358854624
3428,2013-04-22,44.36999893188477,44.66999816894531,43.52000045776367,44.22000122070313,184681.0,0.02270389422774688,2.0666761610726545,-0.3092683770901781,56.36023673015151,52.77023335277244,1.3894709203992406,0.3138440313666493,2.0541978581721594,8.830359633601383,21.260546363180357,1.2850074768066406,-0.28101298860960355,-0.3874996185302635,-3.4272151362943006,2.6522158992337737,-1.907357377412282,1.132358140351755,-1.1699981689453196,29.286570256811967,-18.91920943663759,1.5198577588820177,4,1.3275012969970632,0.9225006103515554,2.4775009155273366,10.097501754760735,4.325000762939446,0,0.08981295258693112,-1.6667023602373623,43.38499069213867,1.0902848699132595,43.68999862670898,1.3891407088780643,45.42499923706055,0.08981295258693112
3429,2013-04-23,46.22000122070313,46.2750015258789,44.375,44.599998474121094,140096.0,0.04169489144361749,1.1965292937311294,10.800183108262807,61.616959951550825,53.48835280119035,-0.2045651812563989,-1.638267562639676,0.15956520886253145,7.01601577995369,20.94017494818346,1.9050025939941264,0.14105271633773953,1.4740026473999066,-1.540387047980424,4.488392342780237,-0.03319220029025871,2.981197495090072,-3.020000457763679,91.10110735586731,38.9416270201782,1.5071948476901662,4,-0.9200000762939524,-0.927501678466804,0.6274986267089773,8.247499465942376,2.789997100830071,1,0.05008651158736943,2.0666761610726545,44.36999893188477,-1.6667023602373623,43.38499069213867,1.0902848699132595,43.68999862670898,0.05008651158736943
3430,2013-04-24,47.31000137329102,47.4900016784668,45.97999954223633,45.97999954223633,176614.0,0.023582867239294814,-1.2706767779906611,0.8209873926823877,64.14947753917474,55.03049199913029,-1.4633440968476563,-2.687676895734157,-0.9681549569853871,5.97516039775072,20.122911855258945,1.5100021362304688,0.621527362411527,2.4507522583007884,-0.7738012506622596,5.675305767263836,0.8384755038192608,4.063029012782316,-4.010100631713875,95.80418958596778,40.64708004032421,1.612276754481525,4,-1.9650001525878977,-2.0175018310546946,-0.203751564025886,7.157499313354485,0.7749977111816335,2,-0.0007397980637532386,1.1965292937311294,46.22000122070313,2.0666761610726545,44.36999893188477,-1.6667023602373623,43.38499069213867,-0.0007397980637532386
3431,2013-04-25,48.09000015258789,48.40499877929688,46.584999084472656,47.4900016784668,154514.0,0.016486974353317585,1.9593593767445097,0.4511260511914435,67.05577125571261,56.908020735704625,-2.224044026375225,-3.4018775949960514,-1.8253002779436827,5.236567264308221,19.2084950683608,1.8199996948242259,0.935046652830934,3.0782510757446317,-0.455920355894726,6.6124225073839895,1.3111653599249493,4.845336791564314,-4.6921974319458,93.94815087884636,35.481808208143356,1.7670857158196793,4,-2.2875003814697266,-2.6925010681152344,-1.077500343322754,6.377500534057617,-0.3899993896484375,3,-0.020898337802586875,-1.2706767779906611,47.31000137329102,1.1965292937311294,46.22000122070313,2.0666761610726545,44.36999893188477,-0.020898337802586875
3432,2013-04-26,48.18000030517578,48.5,47.69499969482422,48.40999984741211,153977.0,0.0018714941214872383,2.926832218386848,-0.38333354526149815,67.16359318516625,58.56149191898043,-2.3740080559230066,-3.3277695553022824,-1.9826752632783098,5.172150968389474,17.981365025041853,0.8050003051757812,0.8574884503570246,2.9557512283325167,-0.8081704961975831,6.7196729528626165,1.0737903660674704,4.837712090597563,-4.581909742187499,93.57430272612999,31.740401142165737,1.8819608622650494,4,-2.3299999237060547,-2.7350006103515625,-1.1675004959106445,6.287500381469727,-0.3800010681152344,4,0.012038148872637322,1.9593593767445097,48.09000015258789,-1.2706767779906611,47.31000137329102,1.1965292937311294,46.22000122070313,0.012038148872637322
3433,2013-04-29,49.67499923706055,49.709999084472656,48.25500106811523,48.25500106811523,256276.0,0.031029450444485907,-1.0492956233008353,-6.1739173701756735,68.32685197673345,59.95323624635159,-3.8436672742537468,-4.490254920174095,-3.476518655912159,3.705461732230411,16.3768530176377,1.529998779296875,0.9482069480997453,4.093500137329102,0.059659136349544895,8.127341138308658,2.0765796368393197,6.1104206378188834,-5.782794107851558,99.34395776160532,38.35368528581111,2.016920500489779,4,-3.219999313354492,-3.625,-2.66249942779541,4.792501449584961,-2.674999237060547,0,-0.0170105167384772,2.926832218386848,48.18000030517578,1.9593593767445097,48.09000015258789,-1.2706767779906611,47.31000137329102,-0.0170105167384772
3434,2013-04-30,49.75,50.4000015258789,49.2599983215332,49.9000015258789,196959.0,0.0015098291714414902,-1.0176960678405405,-0.10563501359322901,60.307663105847304,60.89910314331164,-3.757259834484543,-4.251616753685738,-3.542376157471722,3.648636591322486,14.792816774360196,1.140003204345696,1.0126203054904934,3.831000900268556,-0.41723179615938477,8.079233596696497,1.7068845520545821,5.95511724848253,-5.392371354369921,85.29408972474654,26.34085526581839,2.1241163482139713,4,-2.9499988555908203,-3.354999542236328,-3.0475006103515625,4.717500686645508,-2.325000762939453,1,-0.021206036284940333,-1.0492956233008353,49.67499923706055,2.926832218386848,48.18000030517578,1.9593593767445097,48.09000015258789,-0.021206036284940333
3435,2013-05-02,48.68000030517578,50.11000061035156,48.22000122070313,49.70000076293945,171163.0,-0.021507531554255666,1.0543469922980362,6.7999338792536665,59.57448429667301,62.08040967427534,-2.432818927560348,-2.913161179158479,-2.4920806866530896,4.705705955125289,13.514769582162115,1.8899993896484304,1.0295268842194076,2.495751190185544,-1.7461346808661062,6.737637061237194,0.3748082546597189,4.616694125711369,-3.7181343715208186,54.91480681545487,-2.5726422028593703,2.120942935525827,5,-1.8799991607666016,-2.2849998474121094,-2.178752899169922,5.732500076293945,-2.9300003051757812,3,0.0067789238761022386,-1.0176960678405405,49.75,-1.0492956233008353,49.67499923706055,2.926832218386848,48.18000030517578,0.0067789238761022386
3436,2013-05-03,50.38999938964844,50.91999816894531,48.92499923706055,49.09500122070313,188033.0,0.03512734333920786,-1.4403624774268209,-1.2696054782019999,63.43280898553171,63.10976078072682,-3.4559011150261725,-4.3093298950509435,-4.218438875332467,2.9719912540518294,12.789744523004535,2.2399978637695312,1.1088018703922273,3.866250228881839,-0.5864097249386049,8.318910182702282,1.639920251971617,6.092580205792061,-4.884319896771082,83.56592154849577,27.395399362249805,2.226329976910221,5,-3.1700000762939453,-3.7350006103515625,-3.937501907348633,4.022500991821289,-5.169998168945305,4,-0.04574320962681522,1.0543469922980362,48.68000030517578,-1.0176960678405405,49.75,-1.0492956233008353,49.67499923706055,-0.04574320962681522
3437,2013-05-06,51.31999969482422,51.459999084472656,50.43000030517578,50.68999862670898,279623.0,0.018456049145474385,1.263733960452901,0.48648799915164187,66.09171443314234,64.19103608105914,-3.5111896505822315,-4.866236911116417,-5.129022126062345,1.9870373325510968,11.70558850229971,1.0699996948242188,1.337230899702945,4.401000595092775,-0.28693714932560255,9.088938339511152,2.057031722883586,6.744969467301964,-5.1646019608187075,95.67902833474226,40.12641844472604,2.343968872209188,5,-3.4025001525878906,-4.395000457763672,-5.073752403259277,2.972501754760735,-6.614997863769531,0,-0.07053778163310964,-1.4403624774268209,50.38999938964844,1.0543469922980362,48.68000030517578,-1.0176960678405405,49.75,-0.07053778163310964
3438,2013-05-07,50.81000137329102,52.599998474121094,50.56000137329102,52.02000045776367,321922.0,-0.009937613495048958,-1.3859627988738945,-1.9206302111400753,67.2014732684001,64.81153756070906,-2.225660783848454,-3.981494947199259,-4.552262466611538,2.436163486670374,10.993006336979933,2.039997100830071,1.7610663788500247,3.5235021591186566,-1.175068783957748,8.222073102195061,1.1742166875804543,5.872787630656859,-3.9119594502201096,59.132460655466524,2.361947798235043,2.3492854715382037,5,-1.5200023651123118,-3.315002441406257,-4.843753814697273,3.039999008178704,-6.32500076293946,1,-0.05924034746853446,1.263733960452901,51.31999969482422,-1.4403624774268209,50.38999938964844,1.0543469922980362,48.68000030517578,-0.05924034746853446
3439,2013-05-08,49.9900016784668,51.13000106811523,49.5,50.86000061035156,216586.0,-0.01613854896007283,1.3120585028529201,0.719007925748915,66.97656141386227,65.1256579912299,-0.9103845088290399,-2.872443397609999,-3.70186160876311,3.188627368457503,10.386795655108621,1.6300010681152273,2.1711906083613286,2.4265024185180692,-2.2209037377718204,7.073908574807959,0.10279934037312444,4.750205496663014,-2.179646707227853,40.4109946959997,-21.30324499099784,2.323703078144944,5,-0.3975028991699219,-2.490001678466797,-4.860002517700195,3.204998016357422,-5.935001373291016,2,-0.05981199396027903,-1.3859627988738945,50.81000137329102,1.263733960452901,51.31999969482422,-1.4403624774268209,50.38999938964844,-0.05981199396027903
3440,2013-05-09,49.70000076293945,50.25,48.95000076293945,50.06999969482422,156029.0,-0.005801178351475422,2.5616439787839993,0.4252866507355359,75.04164372553038,66.01297715454297,-0.27458511899935445,-2.5314813715047677,-3.3746924323678726,3.416863772816612,11.070003668617264,1.2999992370605469,2.5174450996217246,2.0217514038085938,-2.7215205842846757,6.765023391901863,-0.34988459023804097,4.3933873978552285,-1.1233028312393643,21.088481272687073,-45.8299248728071,2.3716359940466334,5,0.4474983215332031,-2.137500762939453,-4.570001602172852,3.4949989318847656,-6.255001068115234,3,-0.045774677886430526,1.3120585028529201,49.9900016784668,-1.3859627988738945,50.81000137329102,1.263733960452901,51.31999969482422,-0.045774677886430526
3441,2013-05-10,51.20000076293945,51.209999084472656,49.70000076293945,49.70000076293945,343462.0,0.03018108605580805,-1.0133310953776042,-4.054065757322693,79.61351168201604,67.39630143197073,-1.4382899025319986,-3.8571010974416993,-4.779836184290595,1.8295039494060674,11.94020930875088,1.5099983215332031,2.7087186490534876,3.285500907897948,-1.671304184482338,8.242306000278234,0.8070983617078085,5.763903454088087,-2.25,61.64387427167978,-12.62852521706455,2.478402546190142,5,-0.7900009155273438,-3.637500762939453,-6.070001602172852,1.9949989318847656,-7.3899993896484375,4,-0.10644532581500221,2.5616439787839993,49.70000076293945,1.3120585028529201,49.9900016784668,-1.3859627988738945,50.81000137329102,-0.10644532581500221
3442,2013-05-13,48.68000030517578,51.7599983215332,48.5099983215332,51.2400016784668,268161.0,-0.049218758207280056,-1.2413751826776231,-1.7066675821940105,64.63001190506711,66.9855414240078,1.2964274617403078,-1.2674037041648774,-2.2367947391385314,4.2486797562406124,12.600270516758307,3.25,2.7270137056157395,0.6800004959106474,-4.267190368104316,5.627191359925611,-1.793594936096838,3.1535959279181327,3.9199981689453125,4.1565275623525775,-72.67479767869354,2.4735954320074827,5,1.7299995422363281,-1.1175003051757812,-3.5500011444091797,4.3899993896484375,-3.979999542236328,0,-0.07107639816725253,-1.0133310953776042,51.20000076293945,2.5616439787839993,49.70000076293945,1.3120585028529201,49.9900016784668,-0.07107639816725253
3443,2013-05-14,48.05500030517578,49.19499969482422,47.22000122070313,48.9900016784668,346474.0,-0.01283894815287312,1.936806368996793,0.36523471551463366,56.79377807355063,66.59510975375262,1.8634232771358086,-0.5841433255334252,-1.612304984837749,4.7611715846116525,13.16265762632236,1.9749984741210866,2.620180002181783,-0.00099945068359375,-4.92272136522292,4.920722463855732,-2.46186040795326,2.4598615065860727,4.463198165893552,18.392062063651583,-54.29473001735141,2.460860957269664,5,1.8549995422363281,-0.3475017547607422,-2.9275007247924805,5.0149993896484375,-4.319999694824219,1,-0.06971175638012184,-1.2413751826776231,48.68000030517578,-1.0133310953776042,51.20000076293945,2.5616439787839993,49.70000076293945,-0.06971175638012184
3444,2013-05-15,49.22499084472656,49.95000076293945,47.7599983215332,48.099998474121094,206957.0,0.024346905256907636,-1.4266053494741826,-1.2031986291589318,57.04818260468382,66.3144095657538,0.682947649343447,-1.597809990576934,-2.719574469950871,3.476510237398486,13.919136989873063,2.19000244140625,2.5364671058163353,1.0177415847778306,-3.849445564061007,5.884928733616668,-1.4158519896415882,3.4513351591972494,3.0812797363281206,44.162795250614764,-24.54230012571857,2.4335935744194197,5,0.6850090026855469,-1.324991226196289,-4.097491264343262,3.8450088500976562,-5.994991302490234,2,-0.09629235380310475,1.936806368996793,48.05500030517578,-1.2413751826776231,48.68000030517578,-1.0133310953776042,51.20000076293945,-0.09629235380310475
3445,2013-05-16,48.4900016784668,49.31499862670898,48.28499984741211,49.31499862670898,198089.0,-0.014931219968698173,1.496975974254192,-0.7333355939100001,51.47711290620675,64.98599889027327,1.5512854603197255,-0.6550076608823616,-1.9129927547594718,4.0866003158176625,14.526574502393002,1.029998779296868,2.288975174761241,0.1295022964477539,-4.558545165268143,4.817549758163651,-2.2145214344101944,2.4735260273057023,3.6128181281738208,27.973596228320584,-35.98774888907471,2.3440237308579466,5,1.4199981689453125,-0.5900020599365234,-3.75875186920166,4.579998016357422,-6.409999847412109,3,-0.09146218230098535,-1.4266053494741826,49.22499084472656,1.936806368996793,48.05500030517578,-1.2413751826776231,48.68000030517578,-0.09146218230098535
3446,2013-05-17,48.90999984741211,49.40499877929688,48.4900016784668,48.4900016784668,172860.0,0.008661541645848647,-3.357148047229825,-0.5090905728078169,52.631581842449705,63.49042860241853,1.0049531438797956,-0.6997622577421367,-2.298401919316099,3.5398435913570836,14.253370480388238,0.9149971008300852,2.215800300095566,0.2885004043579116,-3.8542281799293576,4.431228988645181,-1.782863887785723,2.359864696501546,2.9975072157910105,37.22466312588583,-22.041114044979913,2.071364292143634,5,1.0,-1.010000228881836,-3.5425004959106445,4.159999847412109,-8.759998321533203,4,-0.11173584480959775,1.496975974254192,48.4900016784668,-1.4266053494741826,49.22499084472656,1.936806368996793,48.05500030517578,-0.11173584480959775
3447,2013-05-20,48.85499954223633,49.58000183105469,48.25500106811523,48.665000915527344,137400.0,-0.0011245206572759736,-1.6237682473136326,0.4523796548592189,46.70152379479285,61.21265643868439,0.7526733877772074,-0.22551309192687796,-2.2013238606663066,3.457537013822815,13.765123788990197,1.3250007629394602,2.230954405934746,-0.040000343322752485,-3.3695458834032195,3.2895451967577145,-1.7047731133629824,1.6247724267174775,2.865007287266792,59.89005845011468,5.458692381202084,1.664772770040233,5,0.6350002288818359,-0.9549999237060547,-3.4875001907348633,4.190000534057617,-8.770000457763672,0,-0.10326472656260677,-3.357148047229825,48.90999984741211,1.496975974254192,48.4900016784668,-1.4266053494741826,49.22499084472656,-0.10326472656260677
3448,2013-05-21,48.35499954223633,49.0,47.75,48.9000015258789,210419.0,-0.010234367100295239,2.3557095091066427,-2.868452225590743,44.5740840481267,58.72349228693599,0.9697932059620129,0.6201352111260476,-1.6678958908107688,3.8271057052001964,13.376451926446983,1.25,2.0261114357443404,-0.7392503738403349,-3.3217768556239804,1.8432761079433106,-2.0305136147321576,0.5520128670514879,3.185007062914792,27.499969655827726,-22.076228425761528,1.2912632408918234,5,1.135000228881836,-0.4549999237060547,-2.984999656677246,4.165000915527344,-7.564998626708984,1,-0.07558678138553943,-1.6237682473136326,48.85499954223633,-3.357148047229825,48.90999984741211,1.496975974254192,48.4900016784668,-0.07558678138553943
3449,2013-05-22,48.53499984741211,48.79999923706055,47.72999954223633,48.55500030517578,140184.0,0.0037224755843199286,3.1960910444077104,0.03669795406981268,49.39406296159439,55.8737610909431,0.6277060140201911,0.656099875048028,-1.8793871026287263,3.513043533375729,14.005833807590049,1.0699996948242188,1.674133854418102,-0.6749999999999972,-2.8975328619985703,1.547532861998576,-1.7862664309992837,0.4362664309992894,2.8322065423610923,43.51347617466755,-5.1648748861690805,1.1112664309992857,5,0.9549999237060547,-0.6350002288818359,-3.1337499618530273,3.9850006103515625,-7.134998321533203,2,-0.09889768728033654,2.3557095091066427,48.35499954223633,-1.6237682473136326,48.85499954223633,-3.357148047229825,48.90999984741211,-0.09889768728033654
3450,2013-05-23,47.2750015258789,47.75,46.63999938964844,47.04999923706055,231856.0,-0.025960612454815846,-1.1243990494303517,-11.24985695212629,36.47414580753477,51.08049821600074,1.6847085711510346,2.0167410129157375,-0.6208758898268982,4.649931722559522,14.406104075449461,1.8950004577636719,1.2864738302856296,-1.933248329162602,-4.1621263374821424,0.2956296791569386,-3.047687333322372,-0.8188093250028317,3.926316657131501,21.59869418090449,-21.73027940922577,1.114439004159772,5,1.9249973297119212,0.6249980926513743,-1.8737516403198171,5.019998550415046,-6.725002288818352,3,-0.08556323327516524,3.1960910444077104,48.53499984741211,2.3557095091066427,48.35499954223633,-1.6237682473136326,48.85499954223633,-0.08556323327516524
3451,2013-05-24,47.084999084472656,47.72499084472656,46.79999923706055,47.70000076293945,96198.0,-0.004019089059198344,1.782005610339546,-2.733312988488295,30.347986048270272,47.2713842319122,1.3741157790208476,2.2425684833551003,-0.4760247867752554,4.74336989942509,14.361669455351647,0.9249916076660156,0.9304159553959508,-2.073000717163083,-4.448521564924043,0.30252013059787686,-3.2607611410435595,-0.8852402932826067,3.842639970936027,15.136031472523822,-20.679936001664718,1.1877604238804795,5,1.210000991821289,0.8150005340576172,-1.6837491989135742,2.8600006103515625,-7.724998474121094,4,-0.10629706596019617,-1.1243990494303517,47.2750015258789,3.1960910444077104,48.53499984741211,2.3557095091066427,48.35499954223633,-0.10629706596019617
3452,2013-05-27,48.7599983215332,48.849998474121094,47.040000915527344,47.099998474121094,71180.0,0.03557394647190115,-1.033710875132604,-2.6991793771205628,41.41538290488734,45.56267365761628,-0.32222810303833427,0.6463899091254248,-2.1524971083950604,2.9277148129896062,14.180930945904995,1.80999755859375,0.5232130543007543,-0.42700138092040874,-2.7661341011862532,1.9121313393454358,-1.5965677410533274,0.74256497921251,1.9103823539298617,89.83043998318946,54.610734113545035,1.1695663601329218,5,-0.4649982452392578,-0.8599987030029297,-3.2862491607666016,-2.0649986267089844,-8.96999740600586,0,-0.17657910361026374,1.782005610339546,47.084999084472656,-1.1243990494303517,47.2750015258789,3.1960910444077104,48.53499984741211,-0.17657910361026374
3453,2013-05-28,48.83000183105469,49.72499084472656,48.79999923706055,48.81000137329102,223278.0,0.0014356749780808364,-45.24411175741394,0.012048469639828516,44.81679369275176,44.203630445179385,-0.30255334049453353,0.5373876060730396,-2.229960561307621,2.6965546141902195,13.58397893239317,0.9649925231933594,-0.13942765472611995,-0.31474800109863565,-2.6472834116917383,2.017787409494467,-1.4810157063951834,0.8515197041979121,1.5985559672595002,70.98893054635025,34.921171948821744,1.1662677052965504,5,-0.6475067138671875,-0.7700023651123047,-3.2600021362304688,-2.3400020599365234,-10.330001831054688,1,-0.17909077244843397,-1.033710875132604,48.7599983215332,1.782005610339546,47.084999084472656,-1.1243990494303517,47.2750015258789,-0.17909077244843397
3454,2013-05-29,48.69499969482422,49.334999084472656,47.9000015258789,47.9000015258789,127488.0,-0.0027647374804030678,-2.61006506592959,39.748998664900995,45.446296005019434,43.533539678380805,-0.2800911220761577,0.6211457052081357,-2.105752784418101,2.644986263534804,12.446874999909161,1.434997558593757,-0.4278111726174245,-0.39700012207030966,-2.7195995272780635,1.9255992831374442,-1.5582998246741866,0.7642995805335673,1.5062445989700208,66.61283621363353,27.466785445790144,1.161299702603876,5,-0.5125045776367188,-0.20750045776367188,-3.1999998092651367,-2.2049999237060547,-8.939998626708991,2,-0.16233697153379578,-45.24411175741394,48.83000183105469,-1.033710875132604,48.7599983215332,1.782005610339546,47.084999084472656,-0.16233697153379578
3455,2013-05-30,49.0099983215332,49.14500045776367,48.099998474121094,48.13499069213867,99312.0,0.006468808474855869,-1.211662979767806,1.1006410625515726,38.88321739473935,42.0059436286352,-0.5739256289973937,0.35008642108604704,-2.384586870918085,2.1142945453535873,11.94389229158171,1.0450019836425781,-0.5144960469751965,-0.09850139617920206,-2.4134531951151246,2.2164504027567205,-1.2559772956471633,1.0589745032887592,0.9775712780122916,75.55574103804406,37.63390886114942,1.1574758994679608,5,-0.8275032043457031,0.2800006866455078,-3.713747978210449,-2.519998550415039,-9.93499755859375,3,-0.15527437372530462,-2.61006506592959,48.69499969482422,-45.24411175741394,48.83000183105469,-1.033710875132604,48.7599983215332,-0.15527437372530462
3456,2013-05-31,48.084999084472656,49.209999084472656,48.084999084472656,48.79999923706055,117799.0,-0.018873684324411277,-2.1468524752845015,-0.8171359066693406,46.396108307139485,41.97200857445151,0.24779909035699177,1.1526433499719886,-1.4337483562233189,2.821939934610789,11.054953093685343,1.125,-0.7228902120940646,-0.9082506179809542,-3.183745683414614,1.3672444474527055,-2.045998150697784,0.22949691473587563,1.7017163024790136,38.92000329613812,-3.137712176416059,1.1377475327168305,5,0.09749603271484375,1.5074996948242188,-2.7662487030029297,-1.5949993133544922,-8.529998779296875,4,-0.1567016739290169,-1.211662979767806,49.0099983215332,-2.61006506592959,48.69499969482422,-45.24411175741394,48.83000183105469,-0.1567016739290169
3457,2013-06-03,47.70000076293945,48.39500045776367,47.209999084472656,47.79999923706055,127222.0,-0.008006620128178876,-1.1944432670707412,0.13985797591672758,47.78539978744254,42.32882143437547,0.5048182697573864,1.3202236504913714,-1.0289472648364324,2.976516828672416,9.932786338039481,1.1850013732910156,-0.8016800514100169,-1.1122489929199233,-3.1743596742660074,0.9498616884261608,-2.1433043335929653,-0.08119365224688124,1.8979116641740248,19.48323196165572,-24.511840581209995,1.0310553406730405,6,0.4824943542480469,1.9199981689453125,-2.100001335144043,-1.210000991821289,-6.94000244140625,0,-0.1748427676979758,-2.1468524752845015,48.084999084472656,-1.211662979767806,49.0099983215332,-2.61006506592959,48.69499969482422,-0.1748427676979758
3458,2013-06-04,47.79999923706055,48.49499893188477,47.55500030517578,48.06999969482422,85488.0,0.0020964040360935687,-1.473686059760395,2.7000457770656903,39.74086379832439,41.2562437495677,0.3551630163192101,1.0362924366824586,-1.1243364216103942,2.634918448394558,8.250992583048614,0.9399986267089915,-0.9380240523070711,-0.8617504119873018,-2.7412274467487876,1.017726622774184,-1.8014889293680483,0.07798810539344458,1.6204384078050253,27.764713062959558,-15.539560679814137,0.9397385173807432,6,0.3824958801269531,1.8199996948242188,-2.152499198913574,-1.3099994659423828,-5.904998779296875,1,-0.16757318931760257,-1.1944432670707412,47.70000076293945,-2.1468524752845015,48.084999084472656,-1.211662979767806,49.0099983215332,-0.16757318931760257
3459,2013-06-05,47.0,48.4000015258789,46.70000076293945,47.38999938964844,206853.0,-0.016736385979694512,-2.434352386310202,1.4444397349496318,39.372310733015205,41.57826207462109,1.0219983338872893,1.6873122704100467,-0.31329348268442914,3.21655065973372,7.379218172357968,1.700000762939446,-1.0039997145960768,-1.5122495651245131,-3.4222902966011475,0.3977911663521212,-2.467269930862834,-0.5572291993861924,2.2536113495525427,11.952168831622798,-31.91610190645072,0.9550203657383181,6,1.2124958038330078,2.6199989318847656,-0.7475004196166992,-0.5100002288818359,-5.5149993896484375,2,-0.18085106382978722,-1.473686059760395,47.79999923706055,-1.1944432670707412,47.70000076293945,-2.1468524752845015,48.084999084472656,-0.18085106382978722
3460,2013-06-06,47.42499923706055,48.31499862670898,46.79999923706055,46.79999923706055,116167.0,0.009042536958735026,-3.8479980468749773,-1.6025666105872687,39.41553286132228,42.58576727607131,0.6934360605690202,1.1416708242977052,-0.6767881836793066,2.590204335584602,6.810925298250825,1.5149993896484304,-0.9931585510390164,-0.9735002517700195,-2.8564873999695166,0.9094868964294776,-1.9149938258697645,-0.03200667767027454,1.6717953948977495,28.884420674761124,-15.170539468059182,0.941493574099748,6,0.7874965667724609,2.1949996948242188,-0.8274984359741211,-1.029998779296875,-9.474998474121094,3,-0.1617290098541858,-2.434352386310202,47.0,-1.473686059760395,47.79999923706055,-1.1944432670707412,47.70000076293945,-0.1617290098541858
3461,2013-06-07,45.75,48.09500122070313,45.08000183105469,47.29999923706055,401892.0,-0.03531890909871871,-1.0865079626977523,-2.479998779296875,32.020844552491965,41.54192968136071,2.4128923458505653,2.516454784384692,1.041680897372828,4.026844268002691,6.121183597089345,3.0149993896484446,-1.1220690668454978,-2.3759994506835938,-4.124551187591187,-0.6274477137760002,-3.250275319137387,-1.5017235822298005,3.1993869174197016,19.619289538560828,-21.505968064185694,0.8742758684537955,6,1.652496337890625,3.0900001525878906,0.8475008010864258,0.6450004577636719,-10.875,4,-0.14590162266799012,-3.8479980468749773,47.42499923706055,-2.434352386310202,47.0,-1.473686059760395,47.79999923706055,-0.14590162266799012
3462,2013-06-10,45.22000122070313,45.97499084472656,44.72000122070313,45.599998474121094,703373.0,-0.011584672771516202,1.221255966889238,0.24515963900640164,31.909986321675305,40.10783997346333,2.668562808471016,2.9238559940225386,1.645671254652406,4.354177166903433,6.194218480043345,1.2549896240234304,-0.9911479732347246,-2.7329982757568274,-4.8881456841575,-0.5778508673561547,-3.8105719799571602,-1.6554245715564946,3.419834889807369,13.245041143177044,-28.38082445813254,1.0775737042003357,6,1.8074989318847585,3.4399986267089773,1.7174978256225515,1.434997558593743,-9.810001373291023,0,-0.12527644322428133,-1.0865079626977523,45.75,-3.8479980468749773,47.42499923706055,-2.434352386310202,47.0,-0.12527644322428133
3463,2013-06-11,44.70500183105469,44.86000061035156,43.02000045776367,44.70000076293945,373721.0,-0.01138875222791147,10.682591583409023,-0.013160800690666217,28.72222422376177,38.24960977554581,2.8350303252953495,3.3465953928681103,2.2753365691628886,4.630961224159762,7.2577853459899355,2.2000007629394602,-0.7844745691106851,-3.0804977416992188,-5.677666112803891,-0.4833293705945465,-4.379081927251555,-1.7819135561468826,3.542850790475079,31.31972191004269,-9.651500827958184,1.2985841855523368,6,1.4099979400634766,3.1049976348876953,2.71624755859375,2.2199974060058594,-8.680000305175781,1,-0.08824523762307634,1.221255966889238,45.22000122070313,-1.0865079626977523,45.75,-3.8479980468749773,47.42499923706055,-0.08824523762307634
3464,2013-06-12,44.48500061035156,45.75,44.400001525878906,44.43000030517578,273025.0,-0.004921176863710519,-22.478670470377494,10.99771167048055,32.47486660538871,37.53757079895129,2.676503831824455,3.3658497990932617,2.5946595820259546,4.621663469110466,7.768037699135501,1.3499984741210938,-0.8495816134717984,-3.0634994506835938,-5.955880722777273,-0.1711181785899143,-4.50969008673043,-1.6173088146367576,3.1355097515262713,27.667623403157844,-15.103308540603233,1.4461906360468384,6,1.6299991607666016,2.904998779296875,3.907498359680176,3.009998321533203,-9.029998779296875,2,-0.05822187517257682,10.682591583409023,44.70500183105469,1.221255966889238,45.22000122070313,-1.0865079626977523,45.75,-0.05822187517257682
3465,2013-06-13,44.05500030517578,44.48500061035156,43.63999938964844,43.849998474121094,253120.0,-0.00966618633867622,-1.70400390625,3.727285337772229,31.524390811228244,35.885157743850044,2.603508639689963,3.6328110731756027,3.108943618031155,4.825200703324114,8.422366618027025,0.845001220703125,-1.0063860168569079,-3.271749687194827,-6.518530543090833,-0.024968831298821215,-4.89514011514283,-1.6483592592468241,3.01344886820835,20.394082597391243,-24.803713005523395,1.6233904279480027,6,1.7024993896484375,3.3349990844726562,4.491249084472656,3.4399986267089844,-10.0,3,-0.058336163364463345,-22.478670470377494,44.48500061035156,10.682591583409023,44.70500183105469,1.221255966889238,45.22000122070313,-0.058336163364463345
3466,2013-06-14,43.44499969482422,44.525001525878906,43.33000183105469,44.02000045776367,143244.0,-0.013846342211462859,-1.9689562848003792,-2.8048567175288426,12.75403029410333,31.992783355701242,2.77827368570685,4.018421698108497,3.7906239637168753,5.201934031157315,9.112182958645105,1.1949996948242188,-1.2036527340419738,-3.6085002899169893,-7.196214034442882,-0.020786545391096922,-5.402357162179932,-1.8146434176540467,3.137635632685459,14.382423676760478,-24.129910612299657,1.7938568722629447,6,2.3125,3.9449996948242188,5.409999847412109,4.049999237060547,-8.204998016357422,4,-0.12648173484828928,-1.70400390625,44.05500030517578,-22.478670470377494,44.48500061035156,10.682591583409023,44.70500183105469,-0.12648173484828928
3467,2013-06-17,43.810001373291016,44.150001525878906,43.35499954223633,43.91999816894531,142059.0,0.008401465785032203,1.7894634694792635,0.19129852122627428,16.218015956018533,29.379133595445037,2.015386241473145,3.4320450266503,3.50898518954029,4.596393777182044,9.984287949663695,0.7950019836425781,-1.3717380953185199,-2.991248703002931,-6.750946600881285,0.7684491948754228,-4.871097651942108,-1.1113997540637541,2.3451177698491392,28.93776732578498,-5.240680645743094,1.8798489489391772,6,1.8999996185302734,3.579998016357422,5.176248550415039,3.68499755859375,-7.335010528564453,0,-0.2039488950744084,-1.9689562848003792,43.44499969482422,-1.70400390625,44.05500030517578,-22.478670470377494,44.48500061035156,-0.2039488950744084
3468,2013-06-18,44.70000076293945,45.20000076293945,43.63999938964844,43.97499084472656,607576.0,0.020314982007533677,-1.2365726067778906,-6.591191260620773,25.59558958207012,27.848386800895582,0.7145507396057909,2.3760013432109517,2.7129586899280937,3.467471424393814,10.921344047174655,1.5600013732910156,-1.5755043483507265,-1.918499374389647,-5.715339329594805,1.878340580815511,-3.816919351992226,-0.02007939678706805,1.0789041379555258,56.61156894518812,25.439684238902203,1.8984199776025774,6,0.967498779296875,1.7849998474121094,4.286249160766602,2.7949981689453125,-8.400001525878906,1,-0.20782999456298978,1.7894634694792635,43.810001373291016,-1.9689562848003792,43.44499969482422,-1.70400390625,44.05500030517578,-0.20782999456298978
3469,2013-06-19,43.73500061035156,44.94499969482422,43.46500015258789,44.72000122070313,188921.0,-0.02158836993550939,1.062720641401897,-1.3586029454321695,20.147139018696123,25.7074541517149,1.3049330160322299,3.1230815955269122,3.730740267891477,4.170023438168791,11.952592970428846,1.4799995422363281,-1.8149642069285647,-2.6434995651245146,-6.535882641565877,1.2488835113168477,-4.589691103345196,-0.6973080269038334,1.7128357573676567,21.657701102998924,-3.7388224275011943,1.9461915382206827,6,1.822500228881836,2.75,5.073748588562012,3.759998321533203,-7.834999084472656,2,-0.17628898998226583,-1.2365726067778906,44.70000076293945,1.7894634694792635,43.810001373291016,-1.9689562848003792,43.44499969482422,-0.17628898998226583
3470,2013-06-20,43.22999954223633,43.68999862670898,42.75,43.23500061035156,317713.0,-0.011546840312509521,1.054648317150366,0.005077223366845811,21.15269628698138,24.499882122213723,1.2877114275183175,3.488353057592697,4.188479850602448,4.419589447664677,12.85880047659199,0.9850006103515625,-2.0371511144469423,-2.9462505340576186,-7.056745652890257,1.1642445847750196,-5.001498093473934,-0.8910029746413031,1.970001220703125,19.591811949496538,-3.9249600230694632,2.0552475594163178,6,1.1324958801269531,3.007495880126953,5.675000190734863,4.2649993896484375,-6.704998016357422,3,-0.1798519036204328,1.062720641401897,43.73500061035156,-1.2365726067778906,44.70000076293945,1.7894634694792635,43.810001373291016,-0.1798519036204328
3471,2013-06-21,42.08000183105469,43.52999877929688,42.08000183105469,43.25,355022.0,-0.026601844167453148,-1.4786311410201356,233.94965675057207,19.38997232889018,23.108769456348707,2.0812373430608346,4.473523331968252,5.306860095469844,5.307266789145189,13.924182795078105,1.4499969482421946,-2.2532367709485897,-3.845998382568361,-8.31713936801274,0.6251426028760179,-6.08156887529055,-1.6104278898461715,2.8649978637695312,0.0,-23.03445758102705,2.235570492722189,6,1.8349990844726562,3.8224945068359375,6.824997901916504,5.414997100830078,-5.710002899169915,4,-0.19070820286791246,1.054648317150366,43.22999954223633,1.062720641401897,43.73500061035156,-1.2365726067778906,44.70000076293945,-0.19070820286791246
3472,2013-06-24,40.150001525878906,42.33000183105469,39.56999969482422,42.02000045776367,382476.0,-0.045865024267928045,1.2168676913743472,1.5982921867052702,15.25886068383916,21.612840174135084,3.594418380010616,6.0348194217501,7.1662061730554,6.956589895734481,15.637546309340372,2.7600021362304688,-2.5847688889655274,-5.345498847961423,-10.299641111707118,-0.3913565842157283,-7.82256997983427,-2.8684277160885756,4.336598510742185,10.301984387524383,-11.632879389724101,2.4770711318728456,6,2.509998321533203,4.497493743896484,8.754998207092285,7.344997406005859,-4.855010986328125,0,-0.1222913987748504,-1.4786311410201356,42.08000183105469,1.054648317150366,43.22999954223633,1.062720641401897,43.73500061035156,-0.1222913987748504
3473,2013-06-25,40.084999084472656,40.68999862670898,39.89500045776367,40.33000183105469,269690.0,-0.0016189897617899796,-1.5439941406249773,0.1310175863764231,16.35036550548908,19.8212289408129,3.2800915931646983,5.703497712116857,7.15947063802566,6.787345504445156,16.937380758930406,0.7949981689453054,-2.727815994957588,-4.973251152038571,-10.2230655254386,0.2765632213614566,-7.598158338738585,-2.3483439653385574,3.516612890624998,9.581383993459303,-13.053751407089036,2.6249071867000127,6,2.3000011444091797,4.562496185302734,8.610000610351562,7.409999847412109,-4.759998321533203,1,-0.09005883303473661,1.2168676913743472,40.150001525878906,-1.4786311410201356,42.08000183105469,1.054648317150366,43.22999954223633,-0.09005883303473661
3474,2013-06-26,40.790000915527344,41.5,40.03499984741211,40.26499938964844,211293.0,0.017587672375119823,-1.9746177559524731,-2.142839348550431,18.569418608559445,18.381787584960815,2.230382777607119,4.612387606085463,6.413138823421228,5.972445978899572,18.650938457509657,1.4650001525878906,-2.837225462966593,-3.872999382019046,-9.160127194387194,1.414128430349102,-6.516563288203116,-1.2294354758349755,2.085920849121095,29.61168779102125,7.446196333759172,2.6435639061840726,6,1.5949993133544922,3.857494354248047,7.904998779296875,6.704998016357422,-4.700000762939453,2,-0.1100760376976998,-1.5439941406249773,40.084999084472656,1.2168676913743472,40.150001525878906,-1.4786311410201356,42.08000183105469,-0.1100760376976998
3475,2013-06-27,41.400001525878906,41.85499954223633,40.49499893188477,41.0,203502.0,0.014954660374115303,1.0763406793085668,0.7619054539113249,27.081159345721517,19.97369081291839,1.345677197648257,3.586937338426573,5.793028793221474,5.295535667121229,20.358780765383177,1.3600006103515554,-2.8695326326008512,-2.8824989318847685,-7.942878343442771,2.1778804796732345,-5.41268863766377,-0.352309226105767,0.880854266201176,46.21217813484372,22.744570123041917,2.530189705779001,6,0.9849987030029297,3.2474937438964844,7.2949981689453125,6.094997406005859,-5.480003356933594,3,-0.1328502366494354,-1.9746177559524731,40.790000915527344,-1.5439941406249773,40.084999084472656,1.2168676913743472,40.150001525878906,-0.1328502366494354
3476,2013-06-28,40.54999923706055,42.09500122070313,40.185001373291016,41.400001525878906,160162.0,-0.020531455494923745,-1.4177243612184924,-2.124997615823304,26.197769123534243,21.082552275975694,1.9465368890945172,4.051199603211003,6.67876893977737,6.096956975249562,22.164155304131977,1.9099998474121165,-2.9887042971537454,-3.3557512283325224,-8.345616692583107,1.6341142359180623,-5.850683960457815,-0.86081849620723,-0.9799995422363281,35.50720230871934,10.302581164662126,2.494932732125291,6,1.835000991821289,4.097496032714844,8.0,6.944999694824219,-4.125,4,-0.09926011804959556,1.0763406793085668,41.400001525878906,-1.9746177559524731,40.790000915527344,-1.5439941406249773,40.084999084472656,-0.09926011804959556
3477,2013-07-01,39.36000061035156,39.70000076293945,38.58000183105469,39.42499923706055,430793.0,-0.029346452505512932,2.6422630087024483,0.07646876668925559,24.511220694889218,20.962066844066705,2.7255400392915803,4.8320942673196186,7.901247195150333,7.200624026659739,24.132321157669004,1.9699974060058594,-3.1114267258758943,-4.128749847412109,-9.177122669487815,0.9196229746635964,-6.652936258449962,-1.6045634363742565,2.7350006103515696,22.190580789116073,-2.147967613489545,2.5241864110378547,7,2.4025001525878906,4.7924957275390625,8.737499237060547,8.134998321533203,-3.545001983642578,0,-0.07596548862045571,-1.4177243612184924,40.54999923706055,1.0763406793085668,41.400001525878906,-1.9746177559524731,40.790000915527344,-0.07596548862045571
3478,2013-07-02,39.790000915527344,39.900001525878906,39.22999954223633,39.36000061035156,242517.0,0.010924804332007376,1.0615397255771917,-6.615529080345091,28.050507341905075,21.84021887997881,1.7051237106590662,3.975038852974663,7.477638201421996,6.719686668127281,26.218349892959548,0.6700019836425781,-3.0539235632911,-3.2982496261596665,-8.174501469734707,1.5780022174153743,-5.736375547947183,-0.8601237043721497,2.3050003051757884,34.42387751292541,10.072424728331676,2.43812592178752,7,1.3449993133544922,4.362495422363281,8.307498931884766,7.704998016357422,-3.0650100708007812,1,-0.11296834060193406,2.6422630087024483,39.36000061035156,-1.4177243612184924,40.54999923706055,1.0763406793085668,41.400001525878906,-0.11296834060193406
3479,2013-07-03,38.5,39.44499969482422,37.6150016784668,39.25,305771.0,-0.032420228344954505,2.2105245546171246,-1.7441848086442753,25.962801857728223,22.374675054506238,2.4299860959756785,4.843941850407603,8.699532052228832,7.943546885772605,28.07758881123904,2.174999237060547,-3.090232484980824,-4.163250541687013,-9.085433656141156,0.7589325727671294,-6.624342098914084,-1.7021589844599418,3.524701232910161,19.754428838433046,-4.887027869730328,2.461091557227071,7,2.072500228881836,4.975000381469727,9.621247291564941,8.994998931884766,-0.15000152587890625,2,-0.08246751265092334,1.0615397255771917,39.790000915527344,2.6422630087024483,39.36000061035156,-1.4177243612184924,40.54999923706055,-0.08246751265092334
3480,2013-07-04,39.75500106811523,40.22000122070313,38.22000122070313,38.560001373291016,198792.0,0.03259743034065532,-1.1333333333333495,-1.5933329264322822,34.87706521157949,24.095463152582827,0.7042811800433739,3.146166965912805,7.354463582399653,6.626636502391413,29.82052201211307,2.0,-3.2542675903883094,-2.524749565124516,-7.065203569205742,2.0157044389567105,-4.794976567165129,-0.25452256308390275,2.093312182617197,47.76784839982776,20.926972217843513,2.270227002040613,7,0.21750068664551492,3.6574993133544993,8.579996109008796,7.739997863769538,-0.8400001525878835,3,-0.09218968223011281,2.2105245546171246,38.5,1.0615397255771917,39.790000915527344,2.6422630087024483,39.36000061035156,-0.09218968223011281
3481,2013-07-05,39.07500076293945,40.290000915527344,38.93999862670898,40.16999816894531,133188.0,-0.017104773912863913,1.022470946928686,-0.9163160549316601,31.082708930379567,25.853668513309536,1.0205130797635036,3.4788132712617212,7.909492289086941,7.216513252574288,30.666166811076256,1.3500022888183665,-3.312777179650489,-2.870999908447267,-7.317753721429561,1.575753904535027,-5.094376814938414,-0.64762300195612,2.6039800249023486,54.57942059366688,26.84697948286915,2.223376906491147,7,0.7800006866455078,4.337499618530273,9.661246299743652,8.419998168945312,0.6599998474121094,4,-0.08074222731651204,-1.1333333333333495,39.75500106811523,2.2105245546171246,38.5,1.0615397255771917,39.790000915527344,-0.08074222731651204
3482,2013-07-08,39.55500030517578,39.97499084472656,38.92499923706055,39.29999923706055,417869.0,0.01228405714304115,-1.0895333168852366,-0.23287823945207578,28.748461752994928,27.231234763032408,0.4997955768466653,2.6905934918641705,7.304620723523442,6.653376042584426,31.37846990064438,1.0499916076660156,-3.3726498759285164,-2.107750320434569,-6.39525686813424,2.179756227265102,-4.251503594284408,0.036002953415270156,1.9614213182910234,72.52333383245274,46.44274029348497,2.1437532738498364,7,0.3000011444091797,3.5,9.332496643066406,7.939998626708984,0.36499786376953125,0,-0.07913035125689716,1.022470946928686,39.07500076293945,-1.1333333333333495,39.75500106811523,2.2105245546171246,38.5,-0.07913035125689716
3483,2013-07-09,40.7599983215332,41.17499923706055,39.90499877929688,40.09000015258789,664101.0,0.030463860625978834,-1.442306422624089,2.6274327942914417,37.95058292691141,29.384697465071515,-0.6698236664334445,1.2383845694847793,5.937982617844824,5.397429619873272,31.024660178144437,1.6199989318847656,-3.2859200717810495,-0.7055021286010756,-4.760373158406267,3.349368901204116,-2.732937643503675,1.3219333863015237,0.6003665041336035,88.3426629176882,59.153732339363565,2.027435514902596,7,-0.9049968719482422,2.295001983642578,8.14124870300293,6.7350006103515625,-0.08499908447265625,1,-0.12131991900038452,-1.0895333168852366,39.55500030517578,1.022470946928686,39.07500076293945,-1.1333333333333495,39.75500106811523,-0.12131991900038452
3484,2013-07-10,41.89500045776367,42.59000015258789,39.65499877929688,40.69499969482422,328014.0,0.027845980936433312,1.2664101933418017,1.7910508096290054,44.85549727752755,31.359623901938853,-1.823341740835005,-0.10603942573423808,4.648778679116596,4.221074613267284,31.001417120196994,2.9350013732910085,-2.8960554127472022,0.5590000152587891,-3.247672369802949,4.365672400320527,-1.3443361772720834,2.4623362077896616,-4.279998779296875,84.09611293601692,51.47520021855257,1.9033361925308703,7,-1.7924995422363281,1.1125011444091797,7.006246566772461,5.599998474121094,-1.7849998474121094,2,-0.12340397557100491,-1.442306422624089,40.7599983215332,-1.0895333168852366,39.55500030517578,1.022470946928686,39.07500076293945,-0.12340397557100491
3485,2013-07-11,41.48500061035156,42.58000183105469,40.79999923706055,42.15999984741211,313449.0,-0.00978636693954571,1.3498334378281198,-0.5624990065898854,47.56844781366705,33.734143756398055,-1.5645454777439554,0.10703838373795804,4.931127748595685,4.578694566838692,30.643118945601884,1.7800025939941406,-2.537864035433195,0.2775001525878906,-3.30990707561012,3.864907380785901,-1.516203461511111,2.0712037666868923,-3.7704989624023426,69.84995180888424,31.735274092593713,1.7937036140990046,7,-1.3824996948242188,1.4799995422363281,7.431246757507324,6.009998321533203,0.06499862670898438,3,-0.0755695333278652,1.2664101933418017,41.89500045776367,-1.442306422624089,40.7599983215332,-1.0895333168852366,39.55500030517578,-0.0755695333278652
3486,2013-07-12,37.95000076293945,40.91999816894531,37.86000061035156,40.91999816894531,645374.0,-0.08521151730512544,1.0606062162922394,4.400001130281948,42.05202483410623,35.683121994088836,1.7465250945797592,3.3826913542107633,8.239641112918349,8.032243323360476,30.591714025080673,3.625,-2.326544484675111,-2.9827497482299776,-6.688370832965354,0.7228713365053991,-4.83556029059767,-1.1299392058622857,-0.1379891448974604,1.9027518244819714,-38.08883738858872,1.852810542367689,7,2.1525001525878906,4.905000686645508,10.966246604919434,9.544998168945312,3.049999237060547,4,0.025428198502970067,1.3498334378281198,41.48500061035156,1.2664101933418017,41.89500045776367,-1.442306422624089,40.7599983215332,0.025428198502970067
3487,2013-07-15,34.875,38.3650016784668,34.314998626708984,38.15499877929688,845175.0,-0.08102768645903125,1.1891881303263934,1.104377657927965,34.54006766387569,36.404184252085564,4.602417233278047,6.064934989820898,11.017772678132062,11.019619317733216,30.925694606937746,4.0500030517578125,-2.3895096114961802,-5.611000442504881,-9.955417003593205,-1.2665838814165582,-7.783208723049043,-3.43879216196072,7.715000152587891,6.7673869489895555,-35.53952853063827,2.1722082805441625,7,3.5774993896484375,5.269994735717773,13.246248245239258,12.619998931884766,4.310001373291016,0,0.13935485621079757,1.0606062162922394,37.95000076293945,1.3498334378281198,41.48500061035156,1.2664101933418017,41.89500045776367,0.13935485621079757
3488,2013-07-16,35.40999984741211,35.68000030517578,34.5,35.075000762939446,547755.0,0.015340497416834742,1.6971435546875,-0.10213390522799998,33.872902460181805,37.28308431902485,3.7780815668858665,5.0575706004759695,10.202440863855628,10.42540222996979,32.11856622395535,1.1800003051757812,-2.376991201427387,-4.611500549316403,-9.044488491586058,-0.17851260704674843,-6.8279945204512345,-2.3950065781815724,7.014500274658204,13.232640710441713,-29.412770933119262,2.216493971134828,7,3.042499542236328,4.622499465942383,12.43375015258789,12.084999084472656,3.8199996948242188,1,0.12736510423517577,1.1891881303263934,34.875,1.0606062162922394,37.95000076293945,1.3498334378281198,41.48500061035156,0.12736510423517577
3489,2013-07-17,36.025001525878906,36.09500122070313,35.0,35.35499954223633,432159.0,0.017368022624031365,1.7037021338720697,2.0000113871870946,33.892723018541446,37.173712964242846,3.1012056760044544,4.042605556375925,9.334908839341452,9.740187075657694,33.19000853628672,1.095001220703132,-2.2284455946936745,-3.6109989166259737,-8.02518132411926,0.8031834908673119,-5.8180901203726165,-1.403907712879331,6.237308566284177,20.689682228686973,-20.616226356154943,2.207091203746641,7,2.4274978637695312,4.007497787475586,10.937498092651367,11.46999740600586,4.604999542236321,2,0.12907696083902365,1.6971435546875,35.40999984741211,1.1891881303263934,34.875,1.0606062162922394,37.95000076293945,0.12907696083902365
3490,2013-07-18,35.45500183105469,36.04999923706055,34.55500030517578,36.005001068115234,243530.0,-0.015822336451943086,3.671903964332334,-0.8208919532900243,34.471208167101594,37.550212879434184,3.349322651906128,4.216435001307445,9.649897139810918,10.24065623278014,34.00896193109077,1.4949989318847656,-2.173337956279397,-3.7922487258911133,-8.243036247953512,0.6585387961712854,-6.017642486922313,-1.566854964859914,6.648362031799316,17.25970148908927,-23.75608041139839,2.2253937610312002,7,2.99749755859375,4.302497863769531,11.297497749328613,12.039997100830078,5.399997711181641,3,0.13129314733865294,1.7037021338720697,36.025001525878906,1.6971435546875,35.40999984741211,1.1891881303263934,34.875,0.13129314733865294
3491,2013-07-19,34.05500030517578,35.35499954223633,33.799999237060554,35.049999237060554,563700.0,-0.03948671424556682,-1.0664441216951033,1.8090914765673354,34.03551444097195,38.1376631780983,4.428003546443648,5.253760508668236,10.725004467110814,11.581840186361518,34.63369596338561,1.6550025939941335,-2.009407512946453,-4.791000175476071,-9.599110010078846,0.017109659126703036,-7.195055092777459,-2.386945258174684,7.892596252955322,5.586000695252082,-36.249107374437756,2.404054917301388,7,4.1399993896484375,5.444999694824219,12.518749237060547,13.444999694824219,6.625,4,0.22008512302804628,3.671903964332334,35.45500183105469,1.7037021338720697,36.025001525878906,1.6971435546875,35.40999984741211,0.22008512302804628
3492,2013-07-22,35.2400016784668,35.26499938964844,33.810001373291016,34.165000915527344,291022.0,0.03479669248779649,1.5866719111867649,-1.0804039366184417,36.90271295808467,38.021233181561996,2.8681696614524697,3.881036465345133,9.303419676091814,10.3222801560469,34.309065235641,1.4549980163574219,-2.0365696333744836,-3.3604988098144517,-8.38480865135272,1.6638110317238173,-5.872653730583586,-0.8483438890453172,6.381690986821482,62.74515018591408,19.147524976251994,2.5121549207691336,7,2.954998016357422,4.259998321533203,11.333747863769531,12.322498321533203,3.8649978637695312,0,0.1634505688759038,-1.0664441216951033,34.05500030517578,3.671903964332334,35.45500183105469,1.7037021338720697,36.025001525878906,0.1634505688759038
3493,2013-07-23,36.47499084472656,37.20500183105469,35.599998474121094,36.20500183105469,570965.0,0.03504509385464649,-1.168929716577485,0.25115239261191247,44.15244076807735,37.943115791623086,1.0744174059690863,2.4893582724481433,7.861468637232889,9.0108538756607,33.50412600451077,1.9650001525878906,-1.9301172826254671,-1.9450092315673828,-7.004028728021638,3.114010264886872,-4.47451897979451,0.5845005166597446,4.833834083432606,78.56063347453113,30.627306486198314,2.5295097482271283,7,1.7150096893310547,3.0250091552734375,10.0750093460083,11.087509155273438,3.44500732421875,1,0.07429777131681603,1.5866719111867649,35.2400016784668,-1.0664441216951033,34.05500030517578,3.671903964332334,35.45500183105469,0.07429777131681603
3494,2013-07-24,36.29999923706055,37.20000076293945,36.25500106811523,36.834999084472656,421936.0,-0.004797577836577194,-2.024017480575397,-1.981561546286877,39.359393444964944,37.030998639545075,0.4160468950464775,2.4355973224601684,7.785479786351445,9.132204220509934,33.319861681173414,0.9449996948242259,-1.8472661251302043,-1.89550075531006,-6.909994812548902,3.118993301928782,-4.402747783929485,0.6117462733093646,4.708472663454678,73.42138312639125,24.415103578311005,2.5072470286194224,7,1.0599994659423828,3.072500228881836,9.776250839233398,11.262500762939453,2.4000015258789062,2,0.08071626354703598,-1.168929716577485,36.47499084472656,1.5866719111867649,35.2400016784668,-1.0664441216951033,34.05500030517578,0.08071626354703598
3495,2013-07-25,35.900001525878906,36.99499893188477,35.23500061035156,36.400001525878906,265473.0,-0.011019220925306827,1.0828446442840218,0.9345797058047588,40.05013265979726,36.80856617573296,-0.0664938139092115,2.5322518007307977,7.948368880020993,9.483673699364402,33.53779557408546,1.7599983215332102,-2.0210055704555074,-2.020498466491702,-6.896377846704098,2.855380913720694,-4.4584381565979,0.417441223614496,4.820131468098133,61.674029045452485,12.820301322146832,2.4379396901061985,7,0.18249893188476562,2.8449974060058594,10.121249198913574,11.807497024536133,2.8149986267089844,3,0.13175485630067874,-2.024017480575397,36.29999923706055,-1.168929716577485,36.47499084472656,1.5866719111867649,35.2400016784668,0.13175485630067874
3496,2013-07-26,36.525001525878906,36.99499893188477,36.11000061035156,36.25,482975.0,0.017409470012124117,-2.1891813870369354,-0.5500030517578125,40.59005609269392,37.480787112268324,-1.0224039641180411,1.6761870105539174,7.075094283230612,8.791811308825132,33.63444087854353,1.0949974060058665,-2.4082270353274993,-1.1942485809326158,-5.9437763820095455,3.555279220144314,-3.569012481471077,1.1805153196058455,3.918326117821472,79.97053863068679,32.70177258046405,2.374763900538463,7,-1.022500991821289,2.139997482299812,8.774993896484375,11.14999771118164,2.1699981689453125,4,0.11854887982111384,1.0828446442840218,35.900001525878906,-2.024017480575397,36.29999923706055,-1.168929716577485,36.47499084472656,0.11854887982111384
3497,2013-07-29,36.36999893188477,36.93999862670898,35.88499069213867,36.84000015258789,472293.0,-0.004243739562455828,2.1492860233665536,-1.7090858648910825,35.41527259012325,37.65216157115071,-0.7074278431554077,1.681934479056018,6.976675347892417,8.882043816460047,33.135700147523984,1.0550079345703054,-2.8669617572776573,-1.1997510910034137,-5.919964714604198,3.520462532597371,-3.559857902803806,1.1603557207969786,3.8075955755500104,57.61409229625305,14.898919497362058,2.3601068118003914,7,-0.8674983978271555,1.825000762939446,8.538749694824212,10.970001220703118,3.125,0,0.1185043029933257,-2.1891813870369354,36.525001525878906,1.0828446442840218,35.900001525878906,-2.024017480575397,36.29999923706055,0.1185043029933257
3498,2013-07-30,35.29499053955078,36.20000076293945,35.11999893188477,36.0,418236.0,-0.02955755908454416,-1.0474110500434044,1.5000162327121842,27.98528172657491,36.99577920537665,0.39062972579186095,2.5327783571872686,7.796664477046761,9.883537254373962,32.87419786907807,1.25,-3.0261030378886318,-2.050008964538577,-6.7531264047005095,2.6531084756233554,-4.401567684619543,0.30154975554238916,4.627500157069029,8.413050654733208,-27.866954341255553,2.3515587200809667,7,0.20750999450683594,2.9000091552734375,8.358757019042969,10.790008544921875,3.7550086975097656,1,0.10794758532138249,2.1492860233665536,36.36999893188477,-2.1891813870369354,36.525001525878906,1.0828446442840218,35.900001525878906,0.10794758532138249
3499,2013-07-31,35.32500076293945,35.83000183105469,34.84999847412109,35.209999084472656,515101.0,0.0008502686338742738,-1.3473052797967708,-0.16312075924984037,28.918555846393858,36.37881783640913,0.2803656316625691,2.374448380521578,7.500922931493967,9.745909197350286,32.06593538007108,0.9800033569336009,-2.772041430826242,-1.8612487792968722,-6.614288308221383,2.8917907496276385,-4.237768543759124,0.5152709851653796,4.352590275297985,22.144624123464745,-9.480503636890123,2.376519764462255,7,0.17749977111816406,2.8699989318847656,8.19124698638916,10.759998321533203,3.125,2,0.13007777230755546,-1.0474110500434044,35.29499053955078,2.1492860233665536,36.36999893188477,-2.1891813870369354,36.525001525878906,0.13007777230755546
3500,2013-08-01,36.09000015258789,36.400001525878906,35.0,35.189998626708984,392143.0,0.021656033209517256,-1.1875044703526214,7.825986001923906,42.145270324693776,37.279901823489325,-0.4303417424066609,1.3921756884911716,6.5142225016837685,8.899081736069192,31.680403158116615,1.4000015258789062,-2.515316095040532,-0.9129993438720732,-5.529690899379034,3.7036922116348876,-3.2213451216255535,1.3953464338814072,3.3524872136024726,57.808923722076635,21.497798228585147,2.3083457777534795,8,-0.5824985504150391,2.104999542236328,7.426247596740723,9.994998931884766,4.990001678466797,3,0.07231921860117829,-1.3473052797967708,35.32500076293945,-1.0474110500434044,35.29499053955078,2.1492860233665536,36.36999893188477,0.07231921860117829
3501,2013-08-02,35.91999816894531,36.2599983215332,35.380001068115234,36.23500061035156,204909.0,-0.004710501050812166,3.8219309797036014,-0.3500021192726656,55.847775949532455,39.38490882253908,0.03579541047970025,1.3846872621790638,6.4621022957926115,8.964918576420956,31.32974436825383,0.8799972534179688,-2.2991473348774107,-0.9252511978149442,-5.458699865858314,3.6081974702284256,-3.1919755318366256,1.3414731362067371,3.2967896720798606,51.19615390933466,10.68743410854978,2.2667243340216836,8,0.10750198364257812,2.2750015258789062,7.596249580383301,10.165000915527344,4.765003204345703,4,0.07781186319934164,-1.1875044703526214,36.09000015258789,-1.3473052797967708,35.32500076293945,-1.0474110500434044,35.29499053955078,0.07781186319934164
3502,2013-08-05,36.42499923706055,36.599998474121094,35.95500183105469,36.13499069213867,292517.0,0.014059050497163827,1.0155924040673763,-0.9206549118387909,55.699037951605426,40.66786406515331,-0.31674586137997096,0.6673885973922467,5.68226902305981,8.370085772994287,30.858445288753867,0.6800003051757812,-2.0350442841645346,-0.2637500762939453,-4.615803665636605,4.088303513048714,-2.439776870965275,1.9122767183773846,2.5751170598060398,90.00004359654022,44.139173577363124,2.176026794671329,8,-0.39999961853027344,1.7700004577636719,7.091248512268066,9.65999984741211,5.459991455078125,0,0.06231984915058186,3.8219309797036014,35.91999816894531,-1.1875044703526214,36.09000015258789,-1.3473052797967708,35.32500076293945,0.06231984915058186
3503,2013-08-06,35.814998626708984,36.84000015258789,35.43000030517578,36.4900016784668,206089.0,-0.01674675698361905,1.0509088689630681,-2.3275281490055773,48.82020913958055,41.71906580899949,0.21209335528423168,0.935911927152361,6.002425956091244,8.882442448110993,31.406221892681796,1.4099998474121094,-1.6467892696859892,-0.6265007019042983,-4.544945084111724,3.2919436803031275,-2.585722893008011,1.3327214891994146,2.9771129877653593,48.49242907832026,-0.529606724232849,1.959222191103713,8,0.10750007629394531,2.3800010681152344,7.142499923706055,9.775001525878906,8.960002899169922,1,0.10275025677179372,1.0155924040673763,36.42499923706055,3.8219309797036014,35.91999816894531,-1.1875044703526214,36.09000015258789,0.10275025677179372
3504,2013-08-07,36.72499084472656,36.84000015258789,35.169998168945305,35.650001525878906,224075.0,0.025408132148829754,1.5593744519146557,-1.5925695684607908,56.872236511285145,43.588188459164805,-0.7054607614174842,-0.4018677288970878,4.8115404893015,7.87830820944319,33.01191812241354,1.6700019836425852,-1.3485990082245536,0.5419919967651339,-2.429299524381186,3.5132835179114537,-0.9436537638080225,2.02763775733829,1.867436274651233,93.74949465631445,39.02805992767521,1.4856457605731594,8,-0.8024921417236328,1.4700088500976562,5.918757438659668,8.865009307861328,8.14500808715821,2,0.06330861734354487,1.0509088689630681,35.814998626708984,1.0155924040673763,36.42499923706055,3.8219309797036014,35.91999816894531,0.06330861734354487
3505,2013-08-08,38.349998474121094,38.93999862670898,36.68999862670898,36.95000076293945,580043.0,0.044248006385217975,-1.3437475785637905,1.30233639221865,72.68883448855672,47.154719392038444,-2.175126482364952,-2.396662316420702,2.9085760305906945,6.189207777512756,34.14568971383978,2.25,-1.2470013945489598,2.3237497329711942,0.37552646877697526,4.271972997165413,1.3496381008740812,3.2978613650683073,-4.54999923706054,84.35013047882053,22.446210653929768,0.9741116320971106,8,-1.4549999237060618,-0.154998779296875,3.6737518310546875,6.757501602172852,5.275001525878906,3,0.002607621715704722,1.5593744519146557,36.72499084472656,1.0509088689630681,35.814998626708984,1.0155924040673763,36.42499923706055,0.002607621715704722
3506,2013-08-09,38.915000915527344,39.61999893188477,38.21500015258789,38.5,478695.0,0.014732789149588088,-1.8527876318684016,0.2964297100007902,70.77443270157612,51.08351495997766,-2.643440946675561,-3.0416073467958142,2.096271322331191,5.562587667727236,33.87102866038515,1.404998779296882,-1.0193296714375606,2.8405021667480455,0.6579646776936556,5.023039655802435,1.749233422220854,3.931770911275237,-5.01220169067382,84.1573506631999,21.43617886169195,1.0912687445271931,8,-1.680002212524414,-0.720001220703125,2.7775001525878906,6.192499160766602,4.3899993896484375,4,0.05563409648189155,-1.3437475785637905,38.349998474121094,1.5593744519146557,36.72499084472656,1.0509088689630681,35.814998626708984,0.05563409648189155
3507,2013-08-12,39.73500061035156,40.04999923706055,38.91999816894531,39.099998474121094,284864.0,0.021071557896251703,-1.2713526610794605,1.530122253883629,69.33572803566531,55.67800899432104,-3.2809443685536124,-3.6668402999914775,1.045810537244094,4.684075104357639,32.37410732043921,1.1349983215332031,-0.7406160993234963,3.417501831054686,0.7655520690284803,6.069451593080892,2.091526950041583,4.743476712067789,-5.603513397216787,93.5451115212431,31.47145389529159,1.3259748810131022,8,-2.285001754760742,-1.5400009155273438,1.8987503051757812,5.372499465942383,3.779998779296875,0,0.02390841193776061,-1.8527876318684016,38.915000915527344,-1.3437475785637905,38.349998474121094,1.5593744519146557,36.72499084472656,0.02390841193776061
3508,2013-08-13,39.91999816894531,40.400001525878906,38.82500076293945,39.900001525878906,240790.0,0.004655783459219354,2.2142762609866797,0.03149067054342733,71.4454366348309,60.40321797081404,-3.062998431102585,-3.685598606209936,0.6245262248224037,4.4327434701538095,30.71918597295906,1.5750007629394531,-0.49299958965940505,3.3769994735717788,0.31471887813968635,6.439280069003871,1.8458591758557361,4.908139771287821,-5.433400234374993,90.82212143712611,28.937010037593318,1.5311402977160449,8,-2.2199974060058594,-1.7249984741210938,1.5350027084350586,5.187501907348633,2.8550033569335938,1,0.04922326185680981,-1.2713526610794605,39.73500061035156,-1.8527876318684016,38.915000915527344,-1.3437475785637905,38.349998474121094,0.04922326185680981
3509,2013-08-14,40.67499923706055,40.900001525878906,39.25,40.23500061035156,223918.0,0.018912853275192987,2.707855247761552,22.003624570774512,77.14601596226171,64.29218970832159,-3.329417915460077,-4.294555797516438,-0.3370698274648305,3.6228692610464464,29.266223511534772,1.6500015258789062,-0.1087241380423265,3.899500656127927,0.3374963389903627,7.461504973265491,2.1184984975591448,5.680502814696709,-5.715329015185539,94.65553126192093,31.39111009312262,1.7810021585687819,8,-2.6399993896484375,-2.479999542236328,0.7800016403198242,4.432500839233398,2.1850013732910156,2,0.10079907475653238,2.2142762609866797,39.91999816894531,-1.2713526610794605,39.73500061035156,-1.8527876318684016,38.915000915527344,0.10079907475653238
3510,2013-08-15,40.11000061035156,40.82500076293945,39.64500045776367,40.4900016784668,272688.0,-0.013890562687317587,1.2476212620480942,-0.8636414866962018,70.52083251449668,65.92252932665095,-2.3850250621283777,-3.5446725100743777,-0.003192151238238239,4.151586231540136,27.601561557308173,1.1800003051757812,0.5151388818812492,3.1017520904540987,-0.6973931464782979,6.900897327386495,1.202179471987904,5.0013247089202935,-4.556297258076164,70.57726214273637,9.036671972871744,1.899572618466198,8,-2.075000762939453,-1.9200000762939453,1.4450006484985352,4.997499465942383,2.325000762939453,3,0.11867360381701797,2.707855247761552,40.67499923706055,2.2142762609866797,39.91999816894531,-1.2713526610794605,39.73500061035156,0.11867360381701797
3511,2013-08-16,41.54999923706055,41.790000915527344,39.790000915527344,39.790000915527344,518439.0,0.03590123671893819,-1.272729440170968,-4.631561511820509,75.84825453194283,68.16133116891065,-3.288213764789674,-4.631851878766888,-1.6083455386590373,2.6833908019101784,25.833226882442172,2.0,1.1923859242384083,4.167000770568848,0.12365091827141583,8.21035062286628,2.145325844420128,6.188675696717567,-5.461666067424801,91.90550873134626,28.63441667964763,2.0216749261487164,8,-3.0699996948242188,-3.7549991607666016,-0.016248703002929688,3.5575008392333984,0.25,4,0.049939850807233066,1.2476212620480942,40.11000061035156,2.707855247761552,40.67499923706055,2.2142762609866797,39.91999816894531,0.049939850807233066
3512,2013-08-19,41.0,42.22499084472656,40.849998474121094,41.75,323408.0,-0.01323704565967776,-1.6190254748376034,-0.42613677003205647,80.04214442399942,71.63043508940163,-2.258509917285977,-3.8242749667490017,-1.2162111760644123,3.2194323026326117,24.057592016780344,1.3749923706054688,1.5767377993559037,3.3290016174316435,-0.8884460132933469,7.546449248156634,1.2202778020691483,5.437725432794139,-4.2274667008572635,63.970752406351714,-5.981765096438274,2.108723815362496,8,-2.3025054931640625,-2.9875049591064453,0.47875118255615234,4.107500076293945,1.8800010681152273,0,0.056219519638433635,-1.272729440170968,41.54999923706055,1.2476212620480942,40.11000061035156,2.707855247761552,40.67499923706055,0.056219519638433635
3513,2013-08-20,39.185001373291016,40.915000915527344,38.400001525878906,40.65499877929688,354602.0,-0.04426825918802402,1.5276354456003542,1.9599965413411553,67.10993363508223,72.76795699204575,0.09476040737366276,-1.8928886987624338,0.4331798115174337,5.03213139541154,23.337860039719548,2.5999984741210938,1.7817148858820033,1.378502464294435,-2.851270943401815,5.608275871990685,-0.7363842395536935,3.4933891681425635,-1.649124017766546,20.522929137187866,-53.18526913791242,2.114886703848126,8,0.2724933624267578,-1.172506332397461,0.11374568939208984,4.272497177124023,4.654998779296875,1,0.11050141290307058,-1.6190254748376034,41.0,-1.272729440170968,41.54999923706055,1.2476212620480942,40.11000061035156,0.11050141290307058
3514,2013-08-21,39.22999954223633,39.67499923706055,38.5,39.03499984741211,193387.0,0.0011483518532164894,1.165899038765795,-0.1326530877044558,64.8674247897581,71.89891146995701,0.4944641740106448,-1.7993788068509815,0.22677479732637096,4.977567429980098,22.57923285228534,1.1749992370605469,1.9777978087140724,1.2770006179809599,-2.936005243172332,5.4900064791342515,-0.829502312595686,3.3835035485576057,-1.0376462982235637,21.699355139832733,-51.7884841898223,2.1065029305766454,8,0.9899959564208984,-1.2175045013427734,0.012499809265136719,4.227499008178711,3.990001678466804,2,0.09036456857018083,1.5276354456003542,39.185001373291016,-1.6190254748376034,41.0,-1.272729440170968,41.54999923706055,0.09036456857018083
3515,2013-08-22,40.63000106811523,41.27000045776367,39.20000076293945,39.20000076293945,216065.0,0.0356870135665337,-1.8951038504425581,7.333346375053761,69.9745719141793,71.81003804913517,-0.6125202840198369,-2.9796180711017186,-1.3078309773379502,3.5700562535640543,21.368993551119335,2.0699996948242188,2.36256401084659,2.4405021667480398,-1.8180529307133497,6.699057264209429,0.3112246180173486,4.569779715478731,-2.229999542236321,58.30080442964862,-17.262941546178098,2.1292775487306943,8,-0.3175048828124929,-2.6175060272216726,-1.3875017166137624,2.827497482299812,1.6049995422363352,3,0.05488553983786004,1.165899038765795,39.22999954223633,1.5276354456003542,39.185001373291016,-1.6190254748376034,41.0,0.05488553983786004
3516,2013-08-23,40.85499954223633,41.20000076293945,40.025001525878906,40.88999938964844,158757.0,0.005537742264488221,2.5877697213243644,-0.024475412547417065,69.24414604431283,71.79986227231821,-0.5960737003300309,-3.018343368023487,-1.647929294791183,3.335187660502399,20.09335141428489,1.1749992370605469,2.6308945649495783,2.449000740051268,-1.8927072121000421,6.790708692202578,0.278146763975613,4.619854716126923,-2.354999542236328,64.18313390472505,-9.159830249228378,2.170853976075656,8,-0.5425033569335938,-2.8425045013427734,-1.75,2.1824989318847656,1.2000007629394531,4,0.03867340224594207,-1.8951038504425581,40.63000106811523,1.165899038765795,39.22999954223633,1.5276354456003542,39.185001373291016,0.03867340224594207
3517,2013-08-26,40.68000030517578,41.099998474121094,40.20000076293945,40.86000061035156,96588.0,-0.004283422812907611,1.7272821852566844,5.142888283378746,71.96390381376963,71.85746973664475,-0.3050036985437359,-2.6392073642235587,-1.6042034122305253,3.5021528467305316,18.664274154791325,0.8999977111816406,2.6090543857936055,2.0585014343261747,-2.2855571698941617,6.402560038546511,-0.11352786778399349,4.230530736436343,-1.6585015869140634,79.44249574335451,2.8339923412225545,2.1720293021101664,8,-0.3675041198730469,-2.662504196166992,-1.8325004577636719,2.0999984741210938,1.5900001525878906,0,0.027531930272435723,2.5877697213243644,40.85499954223633,-1.8951038504425581,40.63000106811523,1.165899038765795,39.22999954223633,0.027531930272435723
3518,2013-08-27,39.10499954223633,40.76499938964844,38.75,40.334999084472656,243902.0,-0.038716832623500785,-1.077320428898122,6.8333192048488955,60.13632179403822,69.96750371795325,1.276465855558449,-0.8054298812558045,-0.21017595256071786,5.059160950509494,16.89235273523415,2.0149993896484375,2.553346599144483,0.2930002212524414,-3.761336541596151,4.347336984101034,-1.7341681601718548,2.3201686026767376,3.1199913024902344,21.841135099478198,-50.42633163448231,2.0271683814242945,8,1.2074966430664062,-0.5675048828125,-0.25749969482421875,3.674999237060547,3.6000022888183594,1,0.09653501010277754,1.7272821852566844,40.68000030517578,2.5877697213243644,40.85499954223633,-1.8951038504425581,40.63000106811523,0.09653501010277754
3519,2013-08-28,39.91999816894531,40.0,38.599998474121094,38.70500183105469,195430.0,0.020841289764719884,1.0363658558238635,-0.9878022683500963,57.182071120244366,68.48541911859188,0.3834293537065747,-1.326544925458677,-1.169299205987933,4.214918672830386,14.956630142280918,1.4000015258789062,2.483528333993462,0.87824897766113,-2.851901964155701,4.608399919477961,-0.9868264932472854,2.7433244485695454,2.2354928588867153,49.43815408793799,-20.421017210300377,1.8650754709084156,8,0.3924980163574219,-1.3825035095214844,-1.074997901916504,2.8600006103515625,2.4250030517578196,2,0.09819644698010133,-1.077320428898122,39.10499954223633,1.7272821852566844,40.68000030517578,2.5877697213243644,40.85499954223633,0.09819644698010133
3520,2013-08-29,38.70000076293945,39.099998474121094,37.900001525878906,38.400001525878906,304035.0,-0.030561058666453644,1.1818232260704613,0.24691369653128376,49.072074311764986,65.51028798301657,1.544841289906607,0.10436363166231644,-0.09429425614943909,5.35109842234467,13.497809184316454,2.0199966430664062,2.344844237055945,-0.47224845886230327,-3.941056480223388,2.9965595624987813,-2.2066524695428456,1.262155551818239,3.313270562744137,24.24240672774037,-41.99847192440514,1.734404010680541,8,1.3624954223632812,-0.162506103515625,-0.3337516784667969,3.174999237060547,3.529998779296875,3,0.11679587515905676,1.0363658558238635,39.91999816894531,-1.077320428898122,39.10499954223633,1.7272821852566844,40.68000030517578,0.11679587515905676
3521,2013-08-30,38.71500015258789,39.47000122070313,38.400001525878906,38.75,268634.0,0.000387581120225855,-2.2180582245805462,-0.11666645473850183,45.2690090162139,61.6466062710404,1.2129623651383383,0.32622059083762167,-0.22002770262324134,5.2663672385247935,11.870820806363175,1.0699996948242259,2.0661496379415354,-0.5969991683959961,-3.72232276996845,2.528324433176458,-2.1596609691822195,0.9656626323902273,3.0514749851074185,25.468731373530744,-35.776763096589846,1.5626618007862254,8,0.8700008392333984,-0.1775054931640625,-1.3012504577636719,3.1599998474121094,3.5799903869628906,4,0.09092084318456028,1.1818232260704613,38.70000076293945,1.0363658558238635,39.91999816894531,-1.077320428898122,39.10499954223633,0.09092084318456028
3522,2013-09-02,38.69499969482422,39.75,38.52000045776367,39.13499069213867,221277.0,-0.0005166074566664847,-2.113964392465148,12.571226158038147,44.229865279790246,59.10437645378574,0.9740451280007676,0.5533752746943321,-0.25105760756405004,5.207907765191578,10.362642794264474,1.2299995422363281,1.8887274586980638,-0.7304996490478501,-3.5657885554924675,2.1047892573967673,-2.148144102270159,0.6871448041744586,2.8394870261621037,27.748647878547406,-28.526428961764832,1.4176444532223087,9,0.8900012969970703,-0.15750503540039062,-1.6112499237060547,3.067495346069336,3.0800018310546875,0,0.08683294060862834,-2.2180582245805462,38.71500015258789,1.1818232260704613,38.70000076293945,1.0363658558238635,39.91999816894531,0.08683294060862834
3523,2013-09-03,39.49499893188477,40.150001525878906,38.599998474121094,38.84000015258789,412207.0,0.02067448619640544,-1.7312777699355368,-1.4886640483436233,44.465283354303494,56.83747184984633,0.24880825368441606,0.04554327181045892,-1.0917477382552931,4.3338628606224106,8.441513895180963,1.5500030517578125,1.5049808541523149,-0.11450042724608522,-2.3845152554416202,2.15551440094945,-1.2495078413438492,1.0205069868516787,1.8214186773951013,70.88877360026073,18.664339736183024,1.1350074140977662,9,0.09000205993651633,-0.9575042724609446,-2.6462488174438548,2.267496109008782,2.9449996948242045,1,0.07026209902334268,-2.113964392465148,38.69499969482422,-2.2180582245805462,38.71500015258789,1.1818232260704613,38.70000076293945,0.07026209902334268
3524,2013-09-04,39.04999923706055,39.59000015258789,38.56999969482422,39.5099983215332,202896.0,-0.01126724159663095,2.290309481326524,-0.7022899874202039,44.97152546421547,54.059355577628125,0.7438092548517261,0.7100630103197147,-0.7161766238782832,4.713213374237036,6.308225046663648,1.0200004577636719,1.0919778002981886,-0.6757505416870089,-2.5224524431880155,1.1709513598139978,-1.5991014924375122,0.24760040906349445,2.0614334072152687,51.11100938585069,1.15818012914211,0.923350950750504,9,0.5000019073486328,-0.5125045776367188,-2.201249122619629,2.712495803833008,3.9050025939941406,2,0.09359801960060854,-1.7312777699355368,39.49499893188477,-2.113964392465148,38.69499969482422,-2.2180582245805462,38.71500015258789,0.09359801960060854
3525,2013-09-05,38.45000076293945,39.150001525878906,38.099998474121094,39.099998474121094,337342.0,-0.015364877998554793,1.799993896515419,1.4130413149121788,34.02060882635402,50.14562922007714,1.1198152465602007,1.3891605215199405,-0.21367538336970426,5.255781786461924,5.770613839472623,1.0500030517578125,0.8974326570328657,-1.2807491302490206,-3.112245870079775,0.5507476095817339,-2.196497500164398,-0.36500076033364337,2.4687460142325506,17.07325696506859,-26.43383488812221,0.915748369915379,9,1.0499992370605469,0.16249465942382812,-1.6012506484985352,3.3124942779541016,4.314998626708984,3,0.10130040001242158,2.290309481326524,39.04999923706055,-1.7312777699355368,39.49499893188477,-2.113964392465148,38.69499969482422,0.10130040001242158
3526,2013-09-06,41.08000183105469,41.33000183105469,38.38499069213867,38.400001525878906,705161.0,0.0684005465781472,-1.1734223328303417,-4.1230919110526845,50.33956660084312,47.74292508530753,-1.6482431717176453,-1.1281696345863992,-2.885220717935823,2.610763955807002,5.753488313891054,2.9450111389160156,0.8050308714222183,1.241001892089841,-0.6426663886923976,3.1246701728720794,0.2991677516987181,2.1828360324809637,-3.1800003051757812,92.26006996360098,49.22062940562603,0.9418341403911199,9,-1.4650001525878906,-2.38250732421875,-4.228751182556152,0.6824932098388672,1.8199996948242188,4,0.027994100777091413,1.799993896515419,38.45000076293945,2.290309481326524,39.04999923706055,-1.7312777699355368,39.49499893188477,0.027994100777091413
3527,2013-09-09,40.685001373291016,40.790000915527344,39.5,40.65499877929688,181110.0,-0.009615395330023313,9.749932448541683,0.01119499648421333,57.239387144166926,47.42104345754405,-1.3996464905875428,-0.6939262693027786,-2.4988479373954107,2.9931683965524343,6.008370306283224,1.5800018310546875,0.494170233380018,0.7985013961791978,-1.1216826359094938,2.7186854282678894,-0.16159061986514445,1.75859341222354,-2.7163998413085935,80.03096633385535,32.73291241928162,0.9600920160443457,9,-1.0699996948242188,-1.9875068664550781,-3.573751449584961,1.077493667602539,4.039989471435547,0,0.03957205633318961,-1.1734223328303417,41.08000183105469,1.799993896515419,38.45000076293945,2.290309481326524,39.04999923706055,0.03957205633318961
3528,2013-09-10,41.88499069213867,41.95000076293945,40.97999954223633,41.20500183105469,255295.0,0.02949463631173499,1.395038123001427,22.66433566434103,61.52841862277146,47.90397095782484,-2.4181143301645776,-1.8331413527464235,-3.707561152664553,1.7717052897258156,6.7225118502849375,1.2649993896484375,0.19684061621004645,1.9002410888671903,-0.21802732683423898,4.01850950456862,0.8411068810164721,2.9593752967179086,-3.8491611541748014,98.31142773630054,45.80176178906882,1.0591342078507153,9,-1.9599895477294922,-3.1874961853027344,-4.774991035461426,-0.12249565124511719,2.715007781982422,1,-0.002625980439346476,9.749932448541683,40.685001373291016,-1.1734223328303417,41.08000183105469,1.799993896515419,38.45000076293945,-0.002625980439346476
3529,2013-09-11,44.775001525878906,44.790000915527344,41.7400016784668,41.84000015258789,407416.0,0.06899872211939284,1.0573349612805032,4.316249193571008,65.93618819300002,49.77776138907318,-5.081380241662146,-4.6380356497218145,-6.531306624553871,-1.1527313278009856,7.868314424328088,3.049999237060547,-0.05484495679947088,4.585251808166504,1.5784837191193475,7.59201989721366,3.0818677636429257,6.088635852690082,-6.582605138916016,99.7757939585253,46.015892614799895,1.5033840445235795,9,-3.3300018310546875,-4.795001983642578,-7.716252326965332,-3.0125064849853516,-0.15999984741210938,2,-0.05214970004680741,1.395038123001427,41.88499069213867,9.749932448541683,40.685001373291016,-1.1734223328303417,41.08000183105469,-0.05214970004680741
3530,2013-09-12,44.86999893188477,45.80500030517578,44.525001525878906,44.75,519418.0,0.002121661703371691,-3.4912562491216095,0.04088547725284979,65.59223987897255,52.03589815160192,-4.703775177747659,-4.593660945316621,-6.598027167751624,-1.2993558042119844,9.200494518866934,1.279998779296875,-0.02604019820165604,4.44224929809571,0.7799635089422239,8.104535087249197,2.611106403518967,6.273392192672453,-6.2817462732080145,87.39891965034396,33.51342939143215,1.831142894576743,9,-2.9174995422363352,-3.62249946594239,-7.8112497329711985,-3.107503890991218,-0.39500808715821023,3,-0.04267878641444056,1.0573349612805032,44.775001525878906,1.395038123001427,41.88499069213867,9.749932448541683,40.685001373291016,-0.04267878641444056
3531,2013-09-13,43.625,45.08000183105469,43.310001373291016,44.900001525878906,306010.0,-0.027746801014520872,1.1651353457487763,-10.625107289314945,60.55934517928127,53.85028480710093,-3.005062693993203,-3.357371752243459,-5.316713565580351,-0.1262020355128186,9.711858716825942,1.7700004577636719,-0.02427309433470981,3.0935003280639677,-0.8121308570112333,6.999131513139169,1.1406847355263636,5.046315920601572,-4.459407529603318,65.42426328851695,14.161364339124148,1.9528155925376007,9,-1.6725006103515625,-1.7724990844726562,-6.080000877380371,-2.0575008392333984,2.4749984741210938,4,-0.019713481039577374,-3.4912562491216095,44.86999893188477,1.0573349612805032,44.775001525878906,1.395038123001427,41.88499069213867,-0.019713481039577374
3532,2013-09-16,43.30500030517578,44.49499893188477,43.099998474121094,44.11999893188477,244054.0,-0.0073352365575751755,-1.2775475123549367,0.6392138441929961,66.54847810305097,56.303973112517305,-2.192980427060533,-3.0101658960639597,-4.9788430824178675,0.11792528140334468,9.948523172712465,1.395000457763679,0.19008907728337476,2.658250617980954,-1.4370213134963663,6.753522549458275,0.6106146522422904,4.705886583719618,-3.60825520799677,48.186536690266394,-6.517198421847375,2.047635965738661,9,-1.3525009155273438,-1.4524993896484375,-5.590001106262207,-1.8000011444091797,4.145000457763672,0,-0.009352240536723233,1.1651353457487763,43.625,-3.4912562491216095,44.86999893188477,1.0573349612805032,44.775001525878906,-0.009352240536723233
3533,2013-09-17,43.51499938964844,44.0,42.65999984741211,43.2400016784668,252092.0,0.004849303382814085,1.1526125336658812,-0.33742107307848634,64.87382607619674,58.51533984718189,-1.981109218885571,-3.0347320601020016,-5.207009344876504,-0.19136618819683093,10.59215671411396,1.3400001525878906,0.48816760574785434,2.651749801635745,-1.5738900314953383,6.877389634766828,0.5389298850702033,4.764569718201287,-3.329593875829687,43.66539510048188,-11.220903882685768,2.1128199165655426,9,-1.5625,-1.6624984741210938,-5.692500114440918,-2.010000228881836,2.4850006103515625,1,0.027806307527283636,-1.2775475123549367,43.30500030517578,1.1651353457487763,43.625,-3.4912562491216095,44.86999893188477,0.027806307527283636
3534,2013-09-18,42.775001525878906,43.63999938964844,42.2599983215332,43.4900016784668,214075.0,-0.017005581389151203,1.7192257822042658,-2.6000221947869995,67.55710298440685,62.24161697585443,-0.7343802986935586,-2.124456265212288,-4.530742176093028,0.44283065472666294,11.176057954498669,1.3800010681152344,0.8161056287945385,1.734501838684082,-2.5000699051156587,5.969073582483823,-0.3827840332157919,3.851787710583956,-2.1400284287515916,14.527585787597344,-42.40765892690801,2.1172858718998717,9,-0.6800060272216797,-0.9225006103515625,-4.82750129699707,-1.627502441406243,3.999999999999993,2,0.04266503525752219,1.1526125336658812,43.51499938964844,-1.2775475123549367,43.30500030517578,1.1651353457487763,43.625,0.04266503525752219
3535,2013-09-19,42.86000061035156,43.810001373291016,42.50500106811523,43.599998474121094,329352.0,0.001987120547996435,1.2499934229565248,1.0349618263592857,67.75162071654928,64.17628965537733,-0.1430816593617834,-2.1437337264531635,-4.666580704905094,0.2685355463377306,11.925008368328289,1.3050003051757884,1.1152348988832301,1.708000946044919,-2.5978951193585758,6.013897011448414,-0.4449470866568248,3.860948978746663,-1.8114253365803705,21.276650429423455,-38.001454667740134,2.1529480327017465,9,-0.20750045776367188,-1.0074996948242188,-4.745000839233398,-1.7125015258788991,3.3250007629394602,3,0.040947294519901645,1.7192257822042658,42.775001525878906,1.1526125336658812,43.51499938964844,-1.2775475123549367,43.30500030517578,0.040947294519901645
3536,2013-09-20,42.435001373291016,42.99499893188477,42.209999084472656,42.52999877929688,370986.0,-0.009915987657683312,-1.8807228999993262,0.12837524357428814,65.48015171644141,65.09193016340784,0.5524314229959089,-1.680453238882464,-4.184446593494727,0.5735570490834192,12.641137344745317,0.7849998474121165,1.4624473035933079,1.2040016174316435,-3.1367861699639263,5.544789404827213,-0.9663922762661414,3.3743955111294284,-1.005912097007453,9.846927958143473,-51.212739406830146,2.1703938936977862,9,0.9574985504150391,-0.5825004577636719,-4.322501182556152,-1.335000991821289,3.4399986267089844,4,0.04807327454735355,1.2499934229565248,42.86000061035156,1.7192257822042658,42.775001525878906,1.1526125336658812,43.51499938964844,0.04807327454735355
3537,2013-09-23,41.79999923706055,42.435001373291016,41.599998474121094,42.435001373291016,250087.0,-0.014964112541071883,1.6299215436556092,6.684415532264689,59.672688224920904,64.88573789698,1.522316766435381,-1.0089719062581821,-3.3993787339023527,1.068821453715131,13.246688232791664,0.8350028991699219,2.0071900305919925,0.5129995346069336,-3.8267560626053836,4.852755131819251,-1.656878263999225,2.682877333213092,4.005001068115234,8.333359824269724,-49.35628242502004,2.1698777986061595,9,1.9025001525878906,0.052501678466796875,-3.66249942779541,-0.7425003051757812,4.365001678466797,0,0.10287079702260127,-1.8807228999993262,42.435001373291016,1.2499934229565248,42.86000061035156,1.7192257822042658,42.775001525878906,0.10287079702260127
3538,2013-09-24,42.88000106811523,43.150001525878906,41.60499954223633,41.75,376338.0,0.025837364850885836,-1.176056092089887,-1.7795232545565842,65.25897700420616,64.81049220933623,0.6686118183756236,-1.8884828511733858,-4.330918378695472,-0.1379133769799168,13.966957061871167,1.5450019836425781,2.2185132860517385,1.4042512893676715,-2.863695841528319,5.672198420263662,-0.7297222760803237,3.5382248548156667,2.840899200439459,57.91859343147935,-0.5782839939325513,2.1339735654479965,9,0.8224983215332102,-1.0275001525878835,-4.525006294250481,-1.9325008392333842,3.914989471435554,1,0.1065764827655844,1.6299215436556092,41.79999923706055,-1.8807228999993262,42.435001373291016,1.2499934229565248,42.86000061035156,0.1065764827655844
3539,2013-09-25,43.84000015258789,44.09000015258789,42.665000915527344,42.900001525878906,310536.0,0.022388037792902438,-1.0212757323002086,0.8318564054783104,70.87529452367681,65.39749828097004,-0.48943425803553,-2.676998608257847,-5.148065410585382,-1.2072566746128075,14.80165175657779,1.4249992370605469,2.4183796826425663,2.168250274658206,-2.1585089687332584,6.49500951804967,0.004870652962473798,4.331629896353938,1.7984820800781236,89.95984612532727,25.139907641081024,2.163379621695732,9,-0.5,-1.9874992370605469,-5.105005264282227,-3.952505111694336,2.8899993896484375,2,0.049270069340650036,-1.176056092089887,42.88000106811523,1.6299215436556092,41.79999923706055,-1.8807228999993262,42.435001373291016,0.049270069340650036
3540,2013-09-26,43.22000122070313,44.09000015258789,43.02999877929688,44.02000045776367,191792.0,-0.014142311353257608,1.255325365744765,-0.8510642615100467,59.8165164585031,65.31496175643913,-0.14315554134157793,-1.792934811382544,-4.371097962818801,-0.6966868157314252,15.285359474348581,1.0600013732910085,2.4611773453312438,1.322251319885261,-2.819151584416197,5.463654224186719,-0.748450132265468,3.39295277203599,2.3377113367919833,65.06030741230444,3.5580485191816464,2.0707014521507285,9,-0.17250251770020242,-1.3675003051757884,-4.1037559509277415,-3.4450016021728587,3.1649894714355398,3,0.08225359104045693,-1.0212757323002086,43.84000015258789,-1.176056092089887,42.88000106811523,1.6299215436556092,41.79999923706055,0.08225359104045693
3541,2013-09-27,42.23500061035156,43.685001373291016,42.0,43.40999984741211,294360.0,-0.022790388304749443,-1.0486333184146632,1.4687504470352752,56.74499582175891,64.22568594740669,0.6972631199142327,-0.5593832514955253,-3.1922051402452496,0.14809532247429047,15.786923096469593,1.6850013732910156,2.165329369960226,0.16125068664550923,-3.7003717565343166,4.022873129825335,-1.7695605349444037,2.092061908235422,3.243557665476075,25.502076633999195,-32.2661131656817,1.9308112215899134,9,0.6099987030029297,-0.38249969482421875,-3.072504997253418,-2.460000991821289,4.50999832153321,4,0.0935243448764469,1.255325365744765,43.22000122070313,-1.0212757323002086,43.84000015258789,-1.176056092089887,42.88000106811523,0.0935243448764469
3542,2013-09-30,42.05500030517578,42.39500045776367,40.57500076293945,41.650001525878906,162449.0,-0.004261875282929761,2.354840977969665,-0.3446800359718069,50.81188887905157,62.66324848105721,0.7613703823239746,-0.1209549363297242,-2.8546085855013956,0.22564415897711854,16.188515849974415,1.8199996948242188,1.8401288712249908,-0.1867496490478544,-3.7066935998241135,3.3331943017284047,-1.9467216244359875,1.5732223263402787,3.345986774617728,42.10525744598648,-10.099316697879132,1.7599719753881309,9,0.2775001525878906,-0.2024993896484375,-2.8925046920776367,-2.5550003051757812,3.549999237060547,0,0.09083342449421128,-1.0486333184146632,42.23500061035156,1.255325365744765,43.22000122070313,-1.0212757323002086,43.84000015258789,0.09083342449421128
3543,2013-10-01,42.27000045776367,42.29999923706055,41.63999938964844,42.02999877929688,154148.0,0.005112356462435352,3.400010172551912,0.5925985230954538,33.93198920824055,58.92712472814984,0.39246706681685595,-0.12374386255337555,-2.9460783579937626,-0.0816178864783268,16.88824511796734,0.6599998474121094,1.6588953156251307,-0.11049957275390909,-3.3847580574759917,3.1637589119681735,-1.7476288151149504,1.5266296696071322,2.937947169355674,48.22190580789116,1.9507167425468452,1.6371292423610415,10,0.0625,-0.4174995422363281,-3.10500431060791,-2.770000457763672,3.9599990844726562,1,0.09214573966365514,2.354840977969665,42.05500030517578,-1.0486333184146632,42.23500061035156,1.255325365744765,43.22000122070313,0.09214573966365514
3544,2013-10-02,42.70500183105469,43.47000122070313,42.00500106811523,42.05500030517578,194842.0,0.010291018892362391,-2.906667073567672,2.708320750218629,36.69331562675696,55.47620194039514,-0.059796185613997466,-0.2855206072651555,-3.2443063027475887,-0.6259697147799059,17.839452665634507,1.4650001525879048,1.4210247215407108,0.14175167083740092,-2.7335062911514854,3.017009632826287,-1.2958773101570387,1.5793806518318405,2.3176279214974613,60.59748045442114,18.721963382330372,1.4376289809944423,10,-0.3725013732910156,-0.8525009155273438,-3.2800064086914062,-3.2050018310546875,3.3949966430664062,2,0.09577306013652698,3.400010172551912,42.27000045776367,2.354840977969665,42.05500030517578,-1.0486333184146632,42.23500061035156,0.09577306013652698
3545,2013-10-03,42.34500122070313,43.36999893188477,42.099998474121094,42.625,239688.0,-0.008429940168970251,-2.298684184451993,-0.43076634153783666,41.17242221174573,52.77534310654007,0.24526112800089095,0.40184832487593525,-2.7360004359429624,-0.36678741151546035,18.5263476798718,1.270000457763679,1.1815514440481891,-0.4129989624023338,-2.547380431784539,1.7213825069798716,-1.4801896970934365,0.6541917722887689,2.499723372264512,56.91318682936186,17.272187731694856,1.0671907346911045,10,-0.01250076293946023,-0.49250030517578836,-2.920005798339851,-2.845001220703132,3.584999084472649,3,0.10355409600010357,-2.906667073567672,42.70500183105469,3.400010172551912,42.27000045776367,2.354840977969665,42.05500030517578,0.10355409600010357
3546,2013-10-04,42.22999954223633,42.75,42.185001373291016,42.29999923706055,176261.0,-0.002715826547445621,-6.062657956225263,0.25000000000000633,42.37047224801752,50.852874664661925,0.36668616654466035,0.6402482404450609,-2.491120798142532,-0.36100246987830076,18.947929356551015,0.5649986267089844,0.9514753431757796,-0.5855005264282198,-2.587394718410401,1.4163936655539615,-1.586447622419314,0.4154465695628744,2.443936097530191,57.16747901916822,17.83877909340886,1.0009470959910918,10,0.10250091552734375,-0.2775001525878906,-2.930004119873047,-2.8575000762939453,4.654991149902344,4,0.0983895618030195,-2.298684184451993,42.34500122070313,-2.906667073567672,42.70500183105469,3.400010172551912,42.27000045776367,0.0983895618030195
3547,2013-10-07,42.29499053955078,42.59500122070313,41.70000076293945,42.14500045776367,136836.0,0.0015389769836358091,1.3866314702635907,-2.142724795640327,41.15934833855965,48.17513814625676,0.42386791735575713,0.7399980549687513,-2.417803871490321,-0.5350628763743401,19.270946324329753,0.895000457763679,0.7003616158357815,-0.6010089874267592,-2.3565001565795,1.1544821817259816,-1.478754572003126,0.27673659714960763,2.2149877051426543,35.791830302423755,-2.8648629762827085,0.87774558457637,10,0.037509918212890625,-0.34249114990234375,-3.2337427139282227,-3.5499916076660156,4.510009765625,0,0.10521360415420156,-6.062657956225263,42.22999954223633,-2.298684184451993,42.34500122070313,-2.906667073567672,42.70500183105469,0.10521360415420156
3548,2013-10-08,41.775001525878906,42.400001525878906,41.775001525878906,42.334999084472656,128493.0,-0.012294340465347164,-1.2321525885558584,-3.7335639258373816,42.51495330411771,45.0239891218613,0.8611926091883007,1.3189475886018158,-1.7280416061088957,-0.1202907024540707,18.967994395881004,0.625,0.48242918543461855,-1.1154985427856445,-2.8849588641464052,0.6539617785751162,-2.0002287034660284,-0.23076838210526063,2.577577619544371,4.2373301436437725,-35.92362258111433,0.8847301606803814,10,0.5574989318847656,0.17749786376953125,-2.7137537002563477,-3.110002517700188,5.024997711181641,1,0.0916815769350674,1.3866314702635907,42.29499053955078,-6.062657956225263,42.22999954223633,-2.298684184451993,42.34500122070313,0.0916815769350674
3549,2013-10-09,42.43999862670898,42.63999938964844,41.80500030517578,41.93999862670898,248155.0,0.01591854162873263,-1.1688382462224824,-0.8928610354223433,47.10741760681304,43.61186702722907,-0.026014855874556986,0.4954505988576372,-2.2130052413557806,-0.8905799911167236,17.46607250297319,0.8649978637695312,0.4131781384773987,-0.33375129699707884,-1.8728005980191114,1.2052980040249537,-1.103275947508095,0.4357733535139374,1.7614773834149489,44.31129791219273,1.6888377442193416,0.7695246505110156,10,-0.3099975585937429,-0.48749923706053977,-3.3787508010864187,-4.2449989318847585,4.335002899169922,2,0.08930256923105007,-1.2321525885558584,41.775001525878906,1.3866314702635907,42.29499053955078,-6.062657956225263,42.22999954223633,0.08930256923105007
3550,2013-10-10,42.95500183105469,43.20000076293945,42.61999893188477,42.61999893188477,246207.0,0.012134854406465445,-2.462667532083139,0.6700057983398295,53.53742432224128,43.25547019394933,-0.6510233952891227,-0.17958267145749574,-2.5629406877934997,-1.4888310312826007,15.654783352864154,0.7600021362304759,0.17702432228429643,0.2770017623901353,-0.9112235593181097,1.4652270840983803,-0.3171108984639872,0.8711144232442578,1.1014151691818626,83.66673787434897,35.374158744227984,0.5941126608541208,10,-0.9325008392333984,-1.00250244140625,-3.9112539291381836,-4.760002136230469,3.9599990844726562,3,0.07321607517177897,-1.1688382462224824,42.43999862670898,-1.2321525885558584,41.775001525878906,1.3866314702635907,42.29499053955078,0.07321607517177897
3551,2013-10-11,42.76499938964844,43.25,42.33000183105469,43.20500183105469,243876.0,-0.0044232902643921435,2.471699199631485,-1.3134287568749639,56.987704001047454,43.9416718741711,-0.42234891413522035,-0.06041005401017685,-2.2011944833267023,-1.3809926318558894,14.516135491961702,0.9199981689453125,-0.2501828549315235,0.12999935150146769,-0.9731260821611443,1.2331247851640796,-0.4215633653298383,0.6815620683327737,1.1521609610962287,68.70962264011636,14.727863178853774,0.5515627168313063,10,-0.20999908447265625,-0.6700038909912109,-3.708751678466797,-4.569999694824219,5.185001373291016,4,0.07400914207176279,-2.462667532083139,42.95500183105469,-1.1688382462224824,42.43999862670898,-1.2321525885558584,41.775001525878906,0.07400914207176279
3552,2013-10-14,42.900001525878906,43.18000030517578,42.53499984741211,42.834999084472656,159259.0,0.003156837090079412,1.06400146484375,-0.14773200166458594,50.167789423153906,45.74564967582813,-0.47481417380910784,-0.2395934676397573,-2.1756233201165003,-1.624952886739834,13.457624149640926,0.6450004577636719,-0.4456141051739948,0.2852514266967745,-0.780317994735853,1.350820848129402,-0.24753328401953922,0.8180361374130882,0.883472441353554,76.27126534285759,21.846161241283582,0.5327847107163126,10,-0.3150005340576172,-0.24750137329101562,-3.743753433227539,-4.7050018310546875,4.124999999999993,0,0.092890187051762,2.471699199631485,42.76499938964844,-2.462667532083139,42.95500183105469,-1.1688382462224824,42.43999862670898,0.092890187051762
3553,2013-10-15,44.72499084472656,44.83000183105469,43.18000030517578,43.29499053955078,606243.0,0.042540542049788854,1.0121696493782593,21.99917840375587,56.48346931212821,47.94455564086938,-2.1399830705156475,-2.075708006415681,-3.7958569790545056,-3.550512021170533,13.005489743441132,1.9300003051757812,-0.49048162666883854,2.049741172790526,0.6760948791931369,3.423387466387915,1.3629180259918314,2.7365643195892204,-4.149990081787109,96.52856418650518,44.67343553475534,0.6868231467986949,10,-1.4599895477294922,-1.5349903106689453,-5.568742752075195,-6.529991149902344,0.9850082397460938,1,0.04650664921699965,1.06400146484375,42.900001525878906,2.471699199631485,42.76499938964844,-2.462667532083139,42.95500183105469,0.04650664921699965
3554,2013-10-16,44.599998474121094,44.99499893188477,44.28499984741211,44.79999923706055,237130.0,-0.0027946874497841723,1.4067759350854736,-0.13986064353662375,60.900501637976895,50.136564466006185,-1.919804971728027,-1.904632673430683,-3.4926760099802294,-3.5256816961294817,12.8322843454546,0.7099990844726634,-0.43170110649397486,1.8334989547729492,0.21187069633485578,3.4551272132110427,1.0226848255539025,2.644313083991996,-3.9398976898193325,85.17820309670711,33.54789780723921,0.8108141292190473,10,-1.2524986267089844,-1.4099979400634766,-5.288750648498535,-6.404998779296875,1.4900016784667969,2,0.049327373053969836,1.0121696493782593,44.72499084472656,1.06400146484375,42.900001525878906,2.471699199631485,42.76499938964844,0.049327373053969836
3555,2013-10-17,44.6150016784668,44.99499893188477,44.02999877929688,44.834999084472656,244412.0,0.0003363947277803536,2.574093827927878,1.099982833927788,72.20161057871944,53.45113539163973,-1.7645023370047568,-1.8776840322496184,-3.378029282157776,-3.6468061979275035,12.488455870591734,0.9650001525878906,-0.20960000955692237,1.7607521057128892,-0.05990063041610938,3.581404841841888,0.8504257376483935,2.671078473777385,-3.7815049682617143,85.74117572962405,29.533268374314773,0.9103263680644988,10,-1.2675018310546875,-1.4250011444091797,-3.9025020599365234,-5.320001602172852,1.529998779296875,3,0.0484142052258314,1.4067759350854736,44.599998474121094,1.0121696493782593,44.72499084472656,1.06400146484375,42.900001525878906,0.0484142052258314
3556,2013-10-18,44.47499084472656,44.97999954223633,44.36999893188477,44.77999877929688,204552.0,-0.0031382007950884194,-1.3689723115213486,1.3864160496610405,72.74433852812487,56.960578746035864,-1.4220989061800609,-1.6622295611286333,-3.1255368577523654,-3.600038581792603,12.33605178837944,0.6100006103515554,-0.030255971980281515,1.5187417984008817,-0.4272740070858845,3.464757603887648,0.5457338956574986,2.491749701144265,-3.47503404565429,78.86145200457742,20.007550390819297,0.9730079027433834,10,-1.0899906158447266,-1.6474895477294922,-2.8749914169311523,-4.672491073608398,1.3750076293945312,4,0.05486251991190905,2.574093827927878,44.6150016784668,1.4067759350854736,44.599998474121094,1.0121696493782593,44.72499084472656,0.05486251991190905
3557,2013-10-21,46.099998474121094,46.165000915527344,44.32500076293945,44.5,536776.0,0.03653755961564653,1.127163678860444,-5.245760168092328,78.45469999042074,60.95388393340287,-2.7385981155238213,-3.107919283297605,-4.643296124581596,-5.303639386805628,12.846742096233566,1.8400001525878906,0.17654097220037812,2.9287494659423814,0.6067770571747175,5.250721874710045,1.7677632615585495,4.089735670326213,-4.94023998973632,97.8223642172524,36.06939508397707,1.1609862043838335,10,-2.1149978637695312,-2.7299976348876953,-4.197498321533203,-6.29749870300293,-0.9650077819824219,0,0.04013020282108881,-1.3689723115213486,44.47499084472656,2.574093827927878,44.6150016784668,1.4067759350854736,44.599998474121094,0.04013020282108881
3558,2013-10-22,47.45000076293945,48.40499877929688,46.0,46.13999938964844,968414.0,0.02928421547727833,-2.0251554069130075,0.8187516391292945,81.03337726019154,64.72343500600047,-3.5748825151793255,-4.319454824781559,-5.874115614080345,-6.726779237741532,13.366285987980147,2.404998779296882,0.4356325597770834,4.050251770019528,1.0488999088404967,7.05160363119856,2.5495758394300125,5.550927700609044,-5.989927732686127,78.17147391183019,15.600149518168195,1.5006759305895174,10,-2.082500457763672,-2.960000991821289,-5.5475006103515625,-7.647500991821289,-1.9500007629394531,1,-0.008956780405206977,1.127163678860444,46.099998474121094,-1.3689723115213486,44.47499084472656,2.574093827927878,44.6150016784668,-0.008956780405206977
3559,2013-10-23,46.0,47.0,45.58000183105469,46.95500183105469,420946.0,-0.03055849820074119,1.717704606848215,-0.7290082671100641,70.92158967537266,66.65500893412619,-1.7509171757659345,-2.8452106113976043,-4.34366356109571,-5.346316520798908,13.316751269385364,1.8699989318847656,0.6901310455220084,2.492251014709474,-0.7235894164442556,5.708091445863204,0.8843307991326128,4.100171230286335,-3.9843329098231877,45.02859933035698,-17.504204031196167,1.607920215576863,10,-0.6324996948242188,-1.510000228881836,-4.097499847412109,-6.197500228881836,-0.44499969482421875,2,-0.006304367728855342,-2.0251554069130075,47.45000076293945,1.127163678860444,46.099998474121094,-1.3689723115213486,44.47499084472656,-0.006304367728855342
3560,2013-10-24,46.7750015258789,46.89500045776367,45.84500122070313,46.0,220586.0,0.01684785925823684,1.0689652580465592,-0.8115183664339165,74.18842710511964,68.56620039013421,-2.1535343575546335,-3.5207346707926206,-5.009335099017079,-6.193841486611653,13.26453963304628,1.0499992370605398,1.018629507571056,3.0895025253295856,-0.43732637694209586,6.616331427601267,1.3260880741937413,4.85291697646543,-4.248187900572482,60.04906750240963,-3.031777272990773,1.7634144511358414,10,-1.305002212524407,-2.285001754760735,-4.801253318786614,-6.972501754760735,-1.7800025939941264,3,-0.014644603975309756,1.717704606848215,46.0,-2.0251554069130075,47.45000076293945,1.127163678860444,46.099998474121094,-0.014644603975309756
3561,2013-10-25,46.18500137329102,46.959999084472656,46.0099983215332,46.959999084472656,264072.0,-0.012613578478697707,1.4516221125117517,-0.999995077819671,69.60690552358064,70.72610217907052,-1.148127161603604,-2.7612058749464055,-4.361029226389732,-5.653786906420287,13.976997521972992,0.9500007629394531,1.2787300748837893,2.3020023345947322,-1.323823777676516,5.9278284468659805,0.48908927845911165,4.114915390730353,-3.1879329356653656,45.58827241813599,-20.079255568465108,1.8129130561356228,10,-0.3925018310546946,-1.6950016021728587,-3.9325008392334055,-6.382501602172859,-2.800010681152351,4,-0.0008661018585675029,1.0689652580465592,46.7750015258789,1.717704606848215,46.0,-2.0251554069130075,47.45000076293945,-0.0008661018585675029
3562,2013-10-28,45.875,46.77999877929688,45.61000061035156,46.51499938964844,240957.0,-0.006712165509868306,-1.0000000000000122,0.8258081029331492,71.11221636333782,72.35151851809381,-0.41542984577630193,-2.2665534946689405,-3.977391406451254,-5.387578236372136,15.508687685951605,1.1699981689453196,1.4596766347654153,1.8010009765624986,-1.821829838950407,5.423831792075404,-0.01041443119395069,3.612416384318948,-2.445297135040647,10.442424340630527,-60.393326840758945,1.811415407756451,10,0.3424987792968821,-1.385000228881836,-3.252499580383301,-6.072500228881836,-4.470001220703118,0,-0.0005449923897309361,1.4516221125117517,46.18500137329102,1.0689652580465592,46.7750015258789,1.717704606848215,46.0,-0.0005449923897309361
3563,2013-10-29,46.165000915527344,47.01499938964844,45.16999816894531,45.56499862670898,310870.0,0.006321545842557841,-1.6546718956257325,-0.9375044703526325,69.95176777263391,73.35721475527791,-0.5360561296249529,-2.3713704574023495,-4.130356032819435,-5.71190703429221,16.973811364786272,1.845001220703125,1.658485984358876,1.896251869201663,-1.7370043611808228,5.529508099584149,0.0796237540104201,3.712879984392906,-2.3372743774209894,53.92965248027524,-19.42429175056762,1.8166281151912425,10,0.052497863769538355,-1.6750011444091797,-3.387500762939453,-6.36250114440918,-5.465000152587891,1,-0.02231149578602598,-1.0000000000000122,45.875,1.4516221125117517,46.18500137329102,1.0689652580465592,46.7750015258789,-0.02231149578602598
3564,2013-10-30,46.79499053955078,47.4000015258789,46.099998474121094,46.10499954223633,264252.0,0.013646477017864589,-2.7143308682880902,1.1499806086961915,70.31739073218742,73.14785699455213,-0.9185364342815276,-2.8240270368469,-4.614614089206114,-6.3693968930101335,17.922750077973383,1.3000030517578054,1.9500924627576524,2.321742057800293,-1.400249678840467,6.043733794441053,0.46074618947991297,4.182737926120673,-2.601082222149188,72.86950333742766,0.7861823887704276,1.8609958683203787,10,-0.4299907684326172,-2.304990768432617,-4.017490386962891,-6.992490768432617,-6.4249916076660085,2,-0.027673700210629648,-1.6546718956257325,46.165000915527344,-1.0000000000000122,45.875,1.4516221125117517,46.18500137329102,-0.027673700210629648
3565,2013-10-31,46.72999954223633,46.72999954223633,46.1500015258789,46.415000915527344,202344.0,-0.001388845185459009,2.682543142597684,0.45652570531355563,71.26007009230146,72.98293827946064,-0.5833256018933142,-2.544117289676606,-4.446775194820994,-6.325697358859713,18.922970618364598,0.6449890136718821,2.0730301988873876,2.037501144409177,-1.673219745889213,5.748222034707567,0.1821406992599819,3.892861589558372,-2.1992039878831093,69.95511322620288,-2.449415194938851,1.8553604451491932,10,-0.36499977111816406,-2.239999771118164,-4.133749008178711,-6.927499771118164,-6.970001220703125,3,-0.02514443074193784,-2.7143308682880902,46.79499053955078,-1.6546718956257325,46.165000915527344,-1.0000000000000122,45.875,-0.02514443074193784
3566,2013-11-01,46.38499069213867,47.0,46.099998474121094,46.63000106811523,95140.0,-0.007383027037820233,-1.2086067607163251,-0.777814108386293,68.27472061892917,71.85182946040602,0.0682904642803237,-1.9730245439517233,-4.008060462848789,-5.994462366231446,20.03132349717907,0.9000015258789062,2.1806118297734756,1.4847427368164077,-2.108886633019189,5.0783721066520044,-0.3120719481013907,3.281557421734206,-1.5442588797899575,54.48388763253077,-16.711446274231733,1.7968146849177988,11,0.4025077819824219,-1.8949909210205078,-3.934990882873535,-6.582490921020508,-6.944992065429695,4,-0.029966412400067033,2.682543142597684,46.72999954223633,-2.7143308682880902,46.79499053955078,-1.6546718956257325,46.165000915527344,-0.029966412400067033
3567,2013-11-04,46.74499893188477,46.97000122070313,46.334999084472656,46.5,151951.0,0.007761308871128358,-1.2087001519242881,-0.9999532913994477,62.51551046628544,69.79428870552756,-0.213002173239758,-2.0896954797429643,-4.262605869632118,-6.372118904100958,21.547255731946628,0.6350021362304759,2.2483179384436838,1.6222505569458079,-1.840876367648626,5.085377481540242,-0.10931290535140903,3.353814019243025,-1.6191257621802038,70.62773058356282,2.5279531411252663,1.7315634622972165,11,-0.45999908447266336,-2.2549991607666087,-4.396248817443855,-6.942499160766609,-7.104999542236335,0,-0.07187952329707381,-1.2086067607163251,46.38499069213867,2.682543142597684,46.72999954223633,-2.7143308682880902,46.79499053955078,-0.07187952329707381
3568,2013-11-05,45.60499954223633,46.74499893188477,45.290000915527344,46.49499893188477,352684.0,-0.024387622541389153,1.0935232449640373,-3.6326664071622434,55.531085390611715,68.08423267388747,0.7127102342303573,-0.6830716924649494,-2.977441374048098,-5.270786775038417,22.76018200974013,1.454998016357429,2.310655193221983,0.29075126647948935,-2.7960505680886953,3.377553101047674,-1.2526496508045994,1.8341521837635781,2.799999237060554,14.928840549316297,-48.90343436288669,1.5434009172840908,11,0.6800003051757812,-0.5825004577636719,-3.5124988555908203,-5.802499771118164,-6.224998474121101,1,-0.09209518265754357,-1.2087001519242881,46.74499893188477,-1.2086067607163251,46.38499069213867,2.682543142597684,46.72999954223633,-0.09209518265754357
3569,2013-11-06,46.22999954223633,46.56499862670898,45.65499877929688,45.75,229750.0,0.013704637786941865,-1.716409412595311,-0.5393256982186594,58.32900516704362,66.32207468076791,0.13831161220875998,-1.0641347156604013,-3.473294584912928,-5.915803947827392,23.87805772531743,0.9599990844726491,2.1842902559517015,0.7262512207031264,-2.069185866974067,3.5216883083803197,-0.6714673231354737,2.1239697645417266,2.1126992797851614,54.97070935560582,-5.8386555431492795,1.397718543838598,11,0.05500030517578125,-1.177499771118164,-4.13749885559082,-6.42249870300293,-7.255008697509766,2,-0.11961926960965241,1.0935232449640373,45.60499954223633,-1.2087001519242881,46.74499893188477,-1.2086067607163251,46.38499069213867,-0.11961926960965241
3570,2013-11-07,46.099998474121094,47.29999923706055,45.64500045776367,46.22000122070313,278903.0,-0.0028120499546288036,-2.213593671298628,-0.2500059604701767,58.38929003004488,65.07567295926394,0.18159036130517592,-0.7235336017736316,-3.1736644442911057,-5.798715793502339,24.863231960727433,1.654998779296875,1.885429673236203,0.43900032043457315,-2.0942971273700834,2.9722977682392298,-0.8276484034677551,1.7056490443369015,2.1816463897705134,40.29841965121112,-17.474519337048278,1.2666487239023274,11,0.18500137329101562,-1.0474987030029297,-4.007497787475586,-5.772499084472656,-7.2199974060058665,3,-0.12429500503027002,-1.716409412595311,46.22999954223633,1.0935232449640373,45.60499954223633,-1.2087001519242881,46.74499893188477,-0.12429500503027002
3571,2013-11-08,45.93000030517578,46.29999923706055,45.02999877929688,45.68000030517578,347221.0,-0.0036875959777036282,1.5656630266412723,-2.0832856507087585,48.96720474116154,62.61511611235546,0.34823310218323655,-0.3207067326106383,-2.8329987615422567,-5.624387979372756,25.920934512791803,1.2700004577636648,1.7464189316441718,0.11075210571289062,-2.025071294336108,2.2465755057618892,-0.9571595943116122,1.1786638057373935,2.291811679748541,39.64763631658265,-12.51985270159377,1.0679117000245009,11,0.2849998474121094,-0.8775005340576172,-3.8374996185302734,-5.602500915527344,-6.170001983642578,4,-0.1343348996874988,-2.213593671298628,46.099998474121094,-1.716409412595311,46.22999954223633,1.0935232449640373,45.60499954223633,-0.1343348996874988
3572,2013-11-11,46.88499069213867,47.11000061035156,45.56499862670898,45.86999893188477,310390.0,0.02079230090610884,1.1092010290487646,4.059967041015597,46.39431597315541,59.997621467968955,-0.501121981881596,-1.0138236376514769,-3.6020609953663936,-6.538634941319501,27.22400342163257,1.5450019836425852,1.5094704594803403,0.8664930343627901,-0.8186164619163137,2.551602530641894,0.023938286223234684,1.7090477825023456,1.2091487645605525,81.7176889325067,31.48296204306513,0.8425547481395528,11,-0.6699905395507812,-1.8324909210205078,-4.742490768432617,-6.557491302490234,-8.484989166259766,0,-0.15879265316091906,1.5656630266412723,45.93000030517578,-2.213593671298628,46.099998474121094,-1.716409412595311,46.22999954223633,-0.15879265316091906
3573,2013-11-12,46.80500030517578,47.70000076293945,46.65999984741211,46.88000106811523,347599.0,-0.0017060979597528503,-4.698608948298026,-0.07389297714169094,56.22585198105214,58.43189494006504,-0.35850072425492385,-0.8116268456625448,-3.359028827086476,-6.416914730591287,27.67966374193358,1.0400009155273438,1.3474271644558158,0.68250217437744,-0.9212550024007768,2.286259351155657,-0.11937641401166843,1.4843807627665484,1.1665735244273492,66.47940850805435,14.942294067931329,0.8018785883891099,11,-0.4400005340576172,-1.7150001525878906,-4.662500381469727,-6.477500915527344,-8.389999389648438,1,-0.15308195425297377,1.1092010290487646,46.88499069213867,1.5656630266412723,45.93000030517578,-2.213593671298628,46.099998474121094,-0.15308195425297377
3574,2013-11-13,46.79999923706055,47.42499923706055,45.849998474121094,46.47999954223633,264261.0,-0.00010684901362301158,1.0063707886462925,-4.26661919536178,50.21947143321249,56.09405064461071,-0.3941651299139366,-0.6675838487307004,-3.1733366571135804,-6.381046139351078,27.79058502465531,1.5750007629394531,1.1924272414416208,0.5675010681152344,-0.8918555685304312,2.0268577047609,-0.16217725020759843,1.2971793864380672,1.0539115905303333,66.2921027252919,15.177702189976301,0.7296783183228339,11,-0.4349994659423828,-1.6949996948242188,-4.657499313354492,-6.472499847412109,-7.41999816894532,2,-0.1585469720065611,-4.698608948298026,46.80500030517578,1.1092010290487646,46.88499069213867,1.5656630266412723,45.93000030517578,-0.1585469720065611
3575,2013-11-14,46.7750015258789,47.47999954223633,46.1500015258789,47.334999084472656,221086.0,-0.0005341391365205617,2.1294127150820104,-1.7499940395298603,55.750513276020754,54.70247205095421,-0.40466770642918704,-0.4979999773879271,-2.944870157099409,-6.334752862790417,28.152747327899924,1.329998016357429,1.0356637498831844,0.43450336456297833,-0.8271508165075687,1.6961575456335254,-0.19632372597229875,1.0653304550982554,0.9659528197802203,65.35585955638068,12.98301671211209,0.6308270905352746,11,-0.4100017547607351,-1.407501220703118,-4.733751296997063,-6.447502136230462,-7.510002136230462,3,-0.16675596850246766,1.0063707886462925,46.79999923706055,-4.698608948298026,46.80500030517578,1.1092010290487646,46.88499069213867,-0.16675596850246766
3576,2013-11-15,46.915000915527344,47.22999954223633,46.36999893188477,46.79999923706055,349789.0,0.00299303869762535,1.3087297807953848,-0.20536103542234072,60.48393051064885,54.476740944772374,-0.5158230681675064,-0.4699202929730859,-2.960364634042918,-6.438854287693111,28.53448133203178,0.8600006103515554,0.8212668140059733,0.4525022506713867,-0.4780512862344608,1.3830557875772342,-0.012774517781537043,0.9177790191243105,0.7175152074772839,63.231894053366524,5.325658359577552,0.4652767684529244,11,-0.5500011444091797,-1.5475006103515625,-4.9275007247924805,-6.587501525878906,-7.545001983642571,4,-0.17126717874053776,2.1294127150820104,46.7750015258789,1.0063707886462925,46.79999923706055,-4.698608948298026,46.80500030517578,-0.17126717874053776
3577,2013-11-18,47.95000076293945,48.15999984741211,46.5,46.95000076293945,286937.0,0.022061170781509265,1.3380309689343548,8.695525259561482,65.64423864529171,55.600424639736815,-1.521969212141478,-1.4326700179977934,-3.843531764915923,-7.412572368458044,28.454736842072254,1.6599998474121094,0.6208332122691331,1.3950019836425795,0.2689191004570901,2.521084866828069,0.8319605420498348,1.9580434252353243,-2.920001983642571,90.90913594681224,31.15735232125445,0.5630414415927445,11,-1.355001449584961,-2.480001449584961,-5.625002861022949,-7.5475006103515625,-7.44000244140625,0,-0.17080296790602556,1.3087297807953848,46.915000915527344,2.1294127150820104,46.7750015258789,1.0063707886462925,46.79999923706055,-0.17080296790602556
3578,2013-11-19,47.0250015258789,48.13000106811523,47.0250015258789,48.06999969482422,252224.0,-0.01929091183196574,-1.1148353654084548,-1.0449981689453196,51.916763093981594,54.887953298285474,-0.41835436118063996,-0.5703872379052157,-2.813003082543645,-6.437913924413415,27.342722837574012,1.1049995422363281,0.44804005265687863,0.49125270843504865,-0.5783404702584463,1.5608458871285436,-0.04354388091169881,1.026049297781796,-1.9324027252197098,50.86590273683693,-6.928055102155284,0.5347965893467472,11,-0.43000221252440696,-1.232501983642571,-4.406250953674309,-6.537502288818352,-6.025001525878899,1,-0.18341307219848713,1.3380309689343548,47.95000076293945,1.3087297807953848,46.915000915527344,2.1294127150820104,46.7750015258789,-0.18341307219848713
3579,2013-11-20,45.709999084472656,47.43500137329102,45.11000061035156,46.9000015258789,468279.0,-0.027963900026299116,1.0575208542213064,1.1387603124771701,42.96551038308529,53.17420000417886,0.9109221464210648,0.7607807182603707,-1.4987437917619175,-5.059797164521022,25.93267635696771,2.3250007629394602,0.3000150662792578,-0.8092496871948214,-1.9165091056128674,0.2980097312232246,-1.3628793964038408,-0.25561997798580194,2.450000762939453,19.672086039580307,-35.072337997700075,0.553629709209023,11,0.8850002288818359,0.5074996948242259,-2.4824981689453125,-5.222499847412109,-4.009998321533203,2,-0.159593049990311,-1.1148353654084548,47.0250015258789,1.3380309689343548,47.95000076293945,1.3087297807953848,46.915000915527344,-0.159593049990311
3580,2013-11-21,46.09000015258789,46.415000915527344,45.040000915527344,45.32500076293945,184742.0,0.008313302903659725,-1.059926506306399,-0.6428553110735024,47.97535340333328,53.06399429997572,0.5915628172671461,0.3444920900014736,-1.8781502059252517,-5.393872266151654,24.426680182547077,1.375,0.3073882562247974,-0.39499855041503906,-1.511288911159582,0.7212918103295038,-0.9531437307873105,0.1631466299572324,2.0400009155273366,33.653833221867515,-20.25095498459406,0.5581451803722702,11,0.5100002288818359,0.12749862670899148,-2.8212499618530273,-5.602500915527344,-4.325000762939453,3,-0.14558470519110867,1.0575208542213064,45.709999084472656,-1.1148353654084548,47.0250015258789,1.3380309689343548,47.95000076293945,-0.14558470519110867
3581,2013-11-22,46.14500045776367,46.59500122070313,45.74499893188477,46.26499938964844,170349.0,0.0011933240397850042,1.1794858000811446,-0.1568614740201456,45.702004634487544,52.98707081790151,0.6372848400122066,0.30181560596247436,-1.8917683109868335,-5.391302865264926,22.858404015307464,0.8500022888183594,0.23351296775477692,-0.3379981994628878,-1.4566924769086924,0.7806960779829168,-0.8973453381857865,0.22134893926001098,1.8614006042480398,35.41666411945875,-15.696441512371734,0.5593471387229016,11,0.4549999237060547,0.2199993133544922,-2.8762502670288086,-5.657501220703125,-5.095001220703125,4,-0.14909526492284841,-1.059926506306399,46.09000015258789,1.0575208542213064,45.709999084472656,-1.1148353654084548,47.0250015258789,-0.14909526492284841
3582,2013-11-25,45.849998474121094,46.75,45.52999877929688,46.290000915527344,363715.0,-0.006392934894704161,-1.2592576894276717,3.666719649044728,51.996736823713235,52.51716913375275,0.8605274172232171,0.6269948529316451,-1.5476427398192811,-5.047526362754539,21.53873926322128,1.220001220703118,0.16025954124078368,-0.6317501068115234,-1.7533571138059187,0.48985690018287187,-1.192553610308721,-0.07094660331432578,2.0377465820312466,26.21351192864424,-28.259009468528145,0.5608035034971973,11,0.7500019073486328,0.5150012969970703,-2.7437477111816406,-4.602499008178711,-4.614997863769531,0,-0.14133042001939866,1.1794858000811446,46.14500045776367,-1.059926506306399,46.09000015258789,1.0575208542213064,45.709999084472656,-0.14133042001939866
3583,2013-11-26,45.13499069213867,46.59500122070313,44.70500183105469,45.72499084472656,2053705.0,-0.015594499580757648,-1.6069354885386427,1.3409019975031211,41.204735256556404,51.51553178079095,1.4681206778448228,1.3290198613762811,-0.7975769351644288,-4.306647011264026,20.660209077893285,1.8899993896484446,0.1943275299978211,-1.2952573776245089,-2.5631518191575964,-0.027362936091421375,-1.9292045983910526,-0.6613101568579651,2.6388445983886655,15.750510373043877,-37.06203044995071,0.6339472207665438,11,1.2975101470947266,1.4200096130371094,-1.4574899673461914,-3.102489471435547,-3.564990997314453,1,-0.10247021877443352,-1.2592576894276717,45.849998474121094,1.1794858000811446,46.14500045776367,-1.059926506306399,46.09000015258789,-0.10247021877443352
3584,2013-11-27,45.5,45.7599983215332,45.27000045776367,45.349998474121094,278342.0,0.008087058449862461,-2.1613014372908053,-0.2542398086186274,45.35604830375861,50.36059122831739,1.0050003720974487,0.9086032863190354,-1.0987079670774023,-4.661522332924704,19.522027134208802,0.6250076293945312,0.1890417193820042,-0.8654985427856445,-2.1861337067794295,0.45513662120814047,-1.525816124782537,-0.20518096078875203,2.089705282958981,38.875250893516686,-14.879116903745498,0.660317581996891,11,0.9325008392333984,0.9325008392333984,-0.5712499618530273,-2.3474998474121094,-2.299999237060547,2,-0.09890109890109888,-1.6069354885386427,45.13499069213867,-1.2592576894276717,45.849998474121094,1.1794858000811446,46.14500045776367,-0.09890109890109888
3585,2013-11-28,45.55500030517578,45.79999923706055,45.02999877929688,45.45000076293945,885686.0,0.0012087979159511875,1.5882481166853424,0.6999898275774376,47.04491782620616,48.86736759671264,0.8479104700759876,0.8021902254198778,-1.0906140500596138,-4.699419417039152,18.390960254184616,0.7700004577636648,0.10002638425132204,-0.7517482757568388,-2.1081663239538244,0.6046697724401469,-1.4299572998553316,-0.07353925165834596,1.8616227706689443,41.5647547772364,-13.396767340483862,0.6782090240984917,11,0.8775005340576172,0.8775005340576172,-0.6262502670288086,-2.4025001525878906,-1.7700004577636719,3,-0.08462297259162432,-2.1613014372908053,45.5,-1.6069354885386427,45.13499069213867,-1.2592576894276717,45.849998474121094,-0.08462297259162432
3586,2013-11-29,44.99499893188477,45.95500183105469,44.99499893188477,45.70000076293945,220275.0,-0.012292862902854251,-1.7234054065753655,-6.7143324250680525,34.11774888444384,45.36442428995177,1.237002073221916,1.3204160068842228,-0.45902376140550416,-4.068953699777829,16.991406122542298,0.9600028991699148,0.03798184491276402,-1.2422500610351506,-2.71889943937623,0.2343993173059289,-1.9805747502056903,-0.5039253718646108,2.2589268692725497,14.180800023877202,-35.851446551731165,0.7383246891705398,11,1.4225025177001882,1.4375019073486257,-0.014999389648444605,-1.842498779296882,0.01000213623045454,4,-0.07178574550309558,1.5882481166853424,45.55500030517578,-2.1613014372908053,45.5,-1.6069354885386427,45.13499069213867,-0.07178574550309558
3587,2013-12-02,43.38499069213867,44.9900016784668,43.0,44.900001525878906,772471.0,-0.035781937503396644,1.3480691457159768,2.1489459558903317,27.139065045936874,42.611346729057914,2.3818415570277622,2.8098570450581803,1.225812114412193,-2.3480288729921597,16.019663767778674,1.9949989318847727,-0.10826727266231728,-2.684257888793944,-4.613011412183219,-0.7555043654046685,-3.6486346504885816,-1.7198811270993062,3.7159996708124936,10.709055950289025,-35.704276277919575,0.9643767616946374,12,1.832509994506836,2.195009231567383,1.7562589645385742,-0.23249053955078125,2.0450096130371094,0,-0.05382025944519153,-1.7234054065753655,44.99499893188477,1.5882481166853424,45.55500030517578,-2.1613014372908053,45.5,-0.05382025944519153
3588,2013-12-03,41.40499877929688,43.04999923706055,41.400001525878906,42.93999862670898,562274.0,-0.04563771666777294,-1.1359271723484055,1.0131939740803781,21.47018228604564,40.22297694049795,3.88986054311691,4.700035427627846,3.224349754250717,-0.2760503045234941,16.397851660009717,1.9849891662597656,-0.3623152043192377,-4.454249763488761,-7.29486226056644,-1.6136372664110823,-5.874556012027597,-3.033943514949925,5.367912354618191,0.10970917855477524,-41.980210041985366,1.420306248538838,12,2.670001983642571,3.3750019073486257,3.9487504959106374,1.7475013732910085,6.270000457763665,1,-0.004105740223577126,1.3480691457159768,43.38499069213867,-1.7234054065753655,44.99499893188477,1.5882481166853424,45.55500030517578,-0.004105740223577126
3589,2013-12-04,40.70000076293945,41.82500076293945,40.5,41.40999984741211,364833.0,-0.017026881708542385,-1.3873874493092309,0.46254016615680205,20.02965935031726,37.11789982349617,4.257137552552074,5.238055507894323,3.909135357034984,0.5079488818196864,16.93851293670909,1.3250007629394531,-0.7933427268478042,-4.8827478408813505,-8.532678308234473,-1.2328173735282277,-6.707713074557915,-3.0577826072047856,5.5356194101720035,3.6663738919549425,-34.01489499980392,1.8249652336765627,12,2.924999237060547,3.6299991607666016,4.653748512268066,2.4524993896484375,7.349998474121094,2,0.021375894731603173,-1.1359271723484055,41.40499877929688,1.3480691457159768,43.38499069213867,-1.7234054065753655,44.99499893188477,0.021375894731603173
3590,2013-12-05,40.36999893188477,41.41999816894531,39.8650016784668,40.77000045776367,763541.0,-0.00810815294517564,-1.2056749868784866,0.5633831572839221,18.305147742055397,34.07380461322593,4.1241254074562335,5.393286360214439,4.2346608648729145,0.9249362436913273,17.100286685416176,1.5549964904785156,-1.1081995244703648,-4.9262496948242145,-9.243730221210143,-0.6087691684382861,-7.084989958017175,-2.767509431631254,5.177346820453309,8.292237122578426,-25.076528790115717,2.1587402631929637,12,2.9375019073486257,3.6425018310546804,5.057500839233391,2.782501220703118,7.979999542236321,3,0.07010160777635055,-1.3873874493092309,40.70000076293945,-1.1359271723484055,41.40499877929688,1.3480691457159768,43.38499069213867,0.07010160777635055
3591,2013-12-06,39.7599983215332,40.51499938964844,38.70500183105469,40.47000122070313,398376.0,-0.015110245887814067,3.5249982118589513,1.7750004768353884,8.6364533113032,29.25599533406926,4.171883878719626,5.8155095543022455,4.864758971491447,1.641612387933364,18.046708834672597,1.80999755859375,-1.2938706117679715,-5.227750205993651,-10.188395558372527,-0.2671048536147751,-7.708072882183089,-2.747427529804213,4.991819260462897,16.785942976799234,-8.919999879309252,2.480322676189437,12,2.890003204345703,3.6725025177001953,5.667501449584961,3.3925018310546875,7.69000244140625,4,0.10123243701695661,-1.2056749868784866,40.36999893188477,-1.3873874493092309,40.70000076293945,-1.1359271723484055,41.40499877929688,0.10123243701695661
3592,2013-12-09,39.43999862670898,40.22000122070313,39.27000045776367,39.83000183105469,347898.0,-0.008048282402741469,-1.6027434483839977,0.5492980448413192,9.198587396142628,25.699756682912177,3.896793964504944,5.849034031032616,5.207354940643164,2.04858873195915,18.50503024589226,0.9500007629394602,-1.5920564686922347,-5.175500297546392,-10.629511217005494,0.2785106219127087,-7.902505757275939,-2.4484948378168454,4.344328435136497,16.915931748045296,-5.3758076089221305,2.72700545972955,12,2.8900032043457102,3.992502212524421,6.198750495910652,3.7125015258789134,8.67500305175782,0,0.14110047249437785,3.5249982118589513,39.7599983215332,-1.2056749868784866,40.36999893188477,-1.3873874493092309,40.70000076293945,0.14110047249437785
3593,2013-12-10,39.63999938964844,40.38000106811523,39.13000106811523,39.290000915527344,278822.0,0.005071013435685501,-2.7313534810630284,-0.8974246114420252,12.897417578522905,22.093242157885985,3.1685661890553547,5.359511739232559,5.02580920664203,1.9178913613338153,18.56951568919869,1.25,-1.9085839284746697,-4.617249488830566,-10.397241005603583,1.1627420279424499,-7.507245247217071,-1.7272537304440618,3.3316356352705085,29.967880727091327,7.041367853808573,2.889995758386508,12,2.69000244140625,3.792501449584961,5.747500419616699,3.512500762939453,8.61500167846679,1,0.14606460657613796,-1.6027434483839977,39.43999862670898,3.5249982118589513,39.7599983215332,-1.2056749868784866,40.36999893188477,0.14606460657613796
3594,2013-12-11,39.38000106811523,40.0,39.310001373291016,39.63999938964844,176651.0,-0.006558989039770369,-2.450012874676941,-0.742855585831083,8.374801101431942,17.796562521799963,2.759320063744987,5.30722447281893,5.2875983166695235,2.249178896376641,19.428484457182392,0.6899986267089844,-2.303003381703803,-4.50624790191651,-10.545742170786234,1.5332463669532146,-7.525995036351375,-1.486500767481644,2.9089726457854397,24.86188388692156,3.1563031731998272,3.0197471344348625,12,2.9500007629394602,4.052499771118171,6.2737483978271555,3.7724990844726634,8.659999847412116,2,0.2106398665301592,-2.7313534810630284,39.63999938964844,-1.6027434483839977,39.43999862670898,3.5249982118589513,39.7599983215332,0.2106398665301592
3595,2013-12-12,38.97499084472656,39.72000122070313,38.59000015258789,39.13999938964844,235896.0,-0.010284667658797764,-1.4171406190076121,0.6346523467875467,7.372272739437236,14.824842950132563,2.3834437696578235,5.373413337066438,5.701335667822846,2.730233783702687,20.399158584798283,1.1300010681152415,-2.6117416615306936,-4.521257591247561,-10.77875228205059,1.736237099555467,-7.650004936649076,-1.3925102458460472,2.740547367918751,19.999524401191373,0.027134336320557395,3.128747345401513,12,2.8150100708007812,4.4000091552734375,6.693758964538574,4.177509307861328,8.77000808715821,3,0.23284183512673895,-2.450012874676941,39.38000106811523,-2.7313534810630284,39.63999938964844,-1.6027434483839977,39.43999862670898,0.23284183512673895
3596,2013-12-13,38.88000106811523,39.43000030517578,38.52000045776367,38.52000045776367,219566.0,-0.002437198176383659,-4.055546136565931,-2.1817088958756736,7.551875818636475,12.648488591543632,1.6984067333337975,5.096897175228186,5.807836132201288,2.891508415830515,21.431975463214396,0.9099998474121094,-3.0240411517823134,-4.2144973754882855,-10.578639508824537,2.149644757847966,-7.396568442156408,-1.0324263088201633,2.272940293719749,19.354865173055632,0.1648325903538428,3.182071066668125,12,1.904998779296882,4.459999084472663,6.7887487411499094,4.272499084472663,8.739997863769545,4,0.2435698854384043,-1.4171406190076121,38.97499084472656,-2.450012874676941,39.38000106811523,-2.7313534810630284,39.63999938964844,0.2435698854384043
3597,2013-12-16,39.7599983215332,40.0,38.75500106811523,38.86999893188477,622488.0,0.02263367359163082,-1.223222070844671,2.472216335353736,17.9105225424491,12.252970842255127,0.2795236882237404,3.7648936607218957,4.947717362322678,2.0860610454433086,21.67349033135585,1.2449989318847727,-3.482799932068943,-2.924999999999997,-9.022024822074272,3.1720248220742775,-5.9735124110371345,0.12351241103714017,0.8663548594875152,66.66652993921123,45.0981883548006,3.0485124110371378,12,0.4125022888183594,3.5800018310546875,5.873751640319824,3.3925018310546875,6.310001373291016,0,0.19341053234505545,-4.055546136565931,38.88000106811523,-1.4171406190076121,38.97499084472656,-2.450012874676941,39.38000106811523,0.19341053234505545
3598,2013-12-17,38.400001525878906,39.89500045776367,38.27000045776367,39.89500045776367,309935.0,-0.03420515224010334,1.1739145966496982,-1.679775232739568,12.113115400148644,11.373354847791948,1.3057481961503967,4.685841824578482,6.328962575992627,3.5306210731227594,22.005199421727035,1.625,-3.889961357201095,-3.8537467956542955,-9.877929098056576,2.1704355067479852,-6.865837946855436,-0.8416556444531551,1.8050811104904056,7.514514596182215,-11.37450416950628,3.012091151201141,12,1.444997787475586,4.814998626708984,7.233748435974121,4.852497100830078,7.5149993896484375,1,0.2529947855872001,-1.223222070844671,39.7599983215332,-4.055546136565931,38.88000106811523,-1.4171406190076121,38.97499084472656,0.2529947855872001
3599,2013-12-18,38.415000915527344,38.85499954223633,38.165000915527344,38.52000045776367,187186.0,0.0003906090899066239,-1.2809889216063355,0.07023385769510468,11.736313896219016,10.643484420476794,1.0421259583519955,4.317666540404062,6.31438587086005,3.600651461151813,24.158526337976586,0.6899986267089844,-4.1252961093752205,-3.4739974975585923,-9.50044152815876,2.552446533041575,-6.48721951285868,-0.46077548225850506,1.5849990844726562,13.623984998981362,-2.2977002258888657,3.013222015300084,12,0.9249992370605469,4.747499465942383,7.312499046325684,4.837497711181641,8.739997863769538,2,0.25614993929651475,1.1739145966496982,38.400001525878906,-1.223222070844671,39.7599983215332,-4.055546136565931,38.88000106811523,0.25614993929651475
3600,2013-12-19,39.38000106811523,39.74499893188477,38.8650016784668,39.0,296876.0,0.025120399052179332,-1.7076933911604568,-3.619073569482221,21.160750322300032,12.03507297725422,-0.0872487401500166,2.976818300752292,5.344427871043955,2.7149408951218774,26.135626979302828,1.329998016357429,-4.090498993268206,-2.1734973907470803,-7.957433021028493,3.610438239534332,-5.06546520588779,0.7184704243936295,-1.2150001525878835,66.21257541046955,48.00231177747929,2.891967815140707,12,-0.10750007629393821,3.7824993133544993,6.354998588562019,3.872497558593757,7.16999816894532,3,0.21990857319767443,-1.2809889216063355,38.415000915527344,1.1739145966496982,38.400001525878906,-1.223222070844671,39.7599983215332,0.21990857319767443
3601,2013-12-20,39.26499938964844,39.89500045776367,39.04999923706055,39.38499069213867,409395.0,-0.002920306636555736,-2.072778598528198,-0.31576569793706355,25.000011573736558,13.790786774764657,-0.05570471160913115,2.6877627192474023,5.459158436376022,2.9120828414954616,28.02338856893846,0.845001220703125,-3.9711942135549947,-1.9444990158081055,-7.386919059587008,3.497921027970797,-4.665709037697553,0.7767110060813422,-1.0999984741210938,59.94545084131268,39.10149346295839,2.72121002188945,12,0.0075016021728515625,3.897500991821289,6.601250648498535,3.987499237060547,6.935001373291016,4,0.21596841141100187,-1.7076933911604568,39.38000106811523,-1.2809889216063355,38.415000915527344,1.1739145966496982,38.400001525878906,0.21596841141100187
3602,2013-12-23,39.36999893188477,39.61999893188477,38.790000915527344,39.1150016784668,255910.0,0.0026741256556346293,1.19867824048341,-2.125131139723474,34.01412607990801,16.137087719363002,-0.191853355153647,2.184401967897486,5.350750106877932,2.8826046114451813,30.252397470155003,0.829998016357429,-3.7976597912899877,-1.5154994964599524,-6.551050862372385,3.5200518694524803,-4.033275179416172,1.0022761864962675,-1.1357980346679781,69.65308295976527,44.278470806037205,2.517775682956217,12,-0.28749847412110086,3.792501449584954,6.4962511062622,3.8824996948242116,9.880001068115227,0,0.20955042478597918,-2.072778598528198,39.26499938964844,-1.7076933911604568,39.38000106811523,-1.2809889216063355,38.415000915527344,0.20955042478597918
3603,2013-12-24,40.5099983215332,40.79999923706055,39.20500183105469,39.20500183105469,141859.0,0.028956043194737546,-1.444447042797803,5.11768841815502,48.60292228446666,20.606878961922412,-1.3359552226236033,0.7168998077749649,4.1616846789996345,1.8352622525632256,31.9373112279249,1.5949974060058594,-3.442387298172612,-0.14425048828125142,-4.765892518482687,4.477391541920184,-2.4550715033819657,2.166570526819463,-2.2093654418945334,88.9942656449738,58.35907728971654,2.310821015100717,12,-1.0274982452392578,2.637502670288086,5.522500991821289,2.8849964141845703,8.605003356933594,1,0.13725010129994453,1.19867824048341,39.36999893188477,-2.072778598528198,39.26499938964844,-1.7076933911604568,39.38000106811523,0.13725010129994453
3604,2013-12-27,41.0,41.400001525878906,40.6150016784668,40.75,313402.0,0.012095820754609576,-2.0192496735478382,0.19157139641680576,54.52587281812589,25.846167859554484,-1.7567331051060577,-0.1344073600372866,3.6313286833813407,1.4271776321142795,33.523383241317944,0.8900032043457031,-3.073007638520224,0.5707511901855469,-3.4576668302791376,4.599169210650231,-1.4434578200467953,2.584960200417889,-2.549405138916015,84.67427462306122,49.09730306352904,2.0142090102323427,12,-1.217498779296875,1.8000011444091797,5.19374942779541,2.9524993896484375,6.009998321533203,4,0.11987807111042303,-1.444447042797803,40.5099983215332,1.19867824048341,39.36999893188477,-2.072778598528198,39.26499938964844,0.11987807111042303
3605,2013-12-30,41.70000076293945,41.84000015258789,41.04999923706055,41.099998474121094,295850.0,0.017073189339986694,-1.2571430128446166,2.4000091552734375,63.758891496953076,32.09139182381188,-2.268050879505239,-1.1995232300102785,2.89779198259496,0.7880492971388122,34.865837063719425,0.8400001525878906,-2.778933409389367,1.4635019302368164,-1.8350512410079602,4.762055101481593,-0.18577465538557192,3.1127785158592047,-3.0134533686718754,95.40985492890279,55.08249882517674,1.6492765856223883,12,-1.697500228881836,0.7574996948242188,4.7062482833862305,2.789999008178711,4.329998016357429,0,0.1308152977590713,-2.0192496735478382,41.0,-1.444447042797803,40.5099983215332,1.19867824048341,39.36999893188477,0.1308152977590713
3606,2013-12-31,41.76499938964844,41.86000061035156,41.49499893188477,41.79999923706055,147440.0,0.0015587200364455267,3.709620259394981,-0.058332856497994114,67.10818759905172,37.55779905232329,-2.101802785671559,-1.6009964907418421,2.8038349275809153,0.7758975731381668,36.42494490479268,0.36500167846678977,-2.4061475572667987,1.6900005340576172,-0.8586212924157479,4.238622360530982,0.41568962082093464,2.9643114472942997,-2.76310671954883,96.90549738935513,51.401900773268,1.2743109132366839,12,-1.7524986267089844,0.6925010681152344,4.643750190734863,2.7250003814697266,5.604999542236335,1,0.11456961372775898,-1.2571430128446166,41.70000076293945,-2.0192496735478382,41.0,-1.444447042797803,40.5099983215332,0.11456961372775898
3607,2014-01-02,41.04999923706055,42.209999084472656,40.81499862670898,41.79999923706055,384720.0,-0.017119601652983762,-1.286883708132161,21.42866485013624,59.644330055613224,42.83904512515268,-1.3237823799839887,-1.1277159170354878,3.4285843598200785,1.5270303925420734,36.80456821244322,1.395000457763679,-1.968761173084502,1.09174995422363,-0.9895182977590196,3.1730182062062795,0.051115828232305205,2.1323840802149547,-1.7051336141307019,61.397640344173595,13.353492480890381,1.040634125991325,1,-0.8624992370605469,1.407501220703125,5.432500839233398,3.440000534057617,6.444999694824226,3,0.12545679955164069,3.709620259394981,41.76499938964844,-1.2571430128446166,41.70000076293945,-2.0192496735478382,41.0,0.12545679955164069
3608,2014-01-03,41.23500061035156,41.47999954223633,40.78499984741211,40.92499923706055,138433.0,0.004506732685246817,-1.3559305595965474,-0.4133351643880208,62.81962932831251,48.51496906205196,-1.1894294843322726,-1.3977705560521372,3.1100999566847776,1.3766504024662538,36.354160916524435,0.6949996948242188,-1.5055258923545054,1.2852512359619155,-0.7723934664924457,3.3428959384162766,0.25642888473473135,2.3140735871890996,-1.489016302805723,38.87146960554292,-11.605030424618754,1.0288223512271812,1,-0.7350006103515625,1.1450004577636719,5.247499465942383,3.2549991607666016,6.665000915527337,4,0.19437369397386073,-1.286883708132161,41.04999923706055,3.709620259394981,41.76499938964844,-1.2571430128446166,41.70000076293945,0.19437369397386073
3609,2014-01-06,41.56999969482422,41.72499084472656,41.04999923706055,41.1150016784668,153459.0,0.008124144040598358,-1.3076521795833198,1.467729034639759,68.10896053683786,53.73143686366728,-1.150851932255712,-1.7541877334292906,2.689503440272098,1.0665169733225355,35.38906570549864,0.6749916076660156,-1.1757404212513194,1.5767503738403335,-0.5819784053541142,3.735479153034781,0.49738598424310965,2.6561147634375573,-1.479053318508626,55.087738084084,0.7248716640363355,1.0793643895972225,1,-1.0699996948242188,0.4900016784667969,4.923750877380371,2.9200000762939453,6.635002136230469,0,0.18150113156199965,-1.3559305595965474,41.23500061035156,-1.286883708132161,41.04999923706055,3.709620259394981,41.76499938964844,0.18150113156199965
3610,2014-01-07,43.20000076293945,43.29999923706055,41.06499862670898,41.57500076293945,465952.0,0.0392109954313562,1.4493198331145618,3.571444141689373,74.8275931619555,59.26783481791382,-2.4384282976574028,-3.3321420642665416,0.9660964233777634,-0.5198662046262257,34.00441743745518,2.2350006103515696,-0.5672260008160208,3.065251350402832,0.4747264595518814,5.655776241253783,1.7699889049773603,4.360513795828304,-2.812387007481874,96.0239165650425,35.694725966070436,1.2952624454254746,1,-2.155000686645508,-1.1399993896484375,3.2325000762939453,1.289999008178711,5.434989929199219,1,0.08819438637284205,-1.3076521795833198,41.56999969482422,-1.3559305595965474,41.23500061035156,-1.286883708132161,41.04999923706055,0.08819438637284205
3611,2014-01-08,43.78499984741211,44.0,43.0,43.38999938964844,362146.0,0.0135416452347501,1.42424018236548,0.24307720477764422,73.94409345896197,63.70449786003093,-2.5868762560282903,-3.794692959723754,0.3115836806446879,-1.0803955125917923,32.28052788115507,1.0,0.10314303884771903,3.449000358581543,0.39681393808349696,6.501186779079589,1.92290714833252,4.975093568830566,-2.9314044148980543,93.3125927718906,32.38940811596753,1.5260932102490241,1,-2.1824989318847656,-1.7249984741210938,2.647500991821289,0.7049999237060547,5.505001068115234,2,0.05127324288474244,1.4493198331145618,43.20000076293945,-1.3076521795833198,41.56999969482422,-1.3559305595965474,41.23500061035156,0.05127324288474244
3612,2014-01-09,45.00500106811523,46.5,43.20000076293945,43.73500061035156,694280.0,0.027863451523461036,-1.8205119845064615,3.2151873062473864,89.95763449168089,68.29946588305474,-3.2670588867180186,-4.823715997687238,-0.9551940987790388,-2.259802367586751,30.958840480394024,3.299999237060547,0.6827028067576748,4.39075145721435,0.7287547388625697,8.05274817556613,2.559753098038456,6.221749816390243,-3.94000244140625,73.84078929188128,5.907230826484906,1.830998359175891,1,-1.4475002288818288,-2.6725006103515554,1.4200000762939524,-0.5150012969970632,7.395000457763672,3,0.05254966798445615,1.42424018236548,43.78499984741211,1.4493198331145618,43.20000076293945,-1.3076521795833198,41.56999969482422,0.05254966798445615
3613,2014-01-10,45.43000030517578,45.9000015258789,45.09000015258789,45.20000076293945,282212.0,0.00944337800186501,-2.5999999999999686,0.1811019364838126,90.43225891561504,72.2890643383313,-3.264007360920246,-5.0517055999373355,-1.432344824237319,-2.612343414086922,29.733627880264642,0.8950004577636719,1.2336646921252097,4.526250648498532,0.31437194377983246,8.738129353217232,2.4203112961391824,6.632190000857882,-3.2780014038086023,80.36698082502441,5.333798895137903,2.105939352359349,1,-1.7875003814697266,-3.0974998474121094,-0.03125,-0.9400005340576172,7.180000305175781,4,0.04545451492047925,-1.8205119845064615,45.00500106811523,1.42424018236548,43.78499984741211,1.4493198331145618,43.20000076293945,0.04545451492047925
3614,2014-01-13,47.67499923706055,48.19499969482422,45.43000030517578,45.45500183105469,586484.0,0.049416661166717946,-1.4361223189993733,9.65218184532201,91.66246430547622,75.38946131705609,-4.987022602070638,-7.002418522065767,-3.7247929672967146,-4.77181247873699,28.78061051621273,2.7649993896484375,1.7510811643344013,6.356499671936035,1.239915862029207,11.473083481842863,3.798207766982621,8.91479157688945,-4.653400115966804,92.70686704257213,15.873946383150468,2.5582919049534123,1,-3.184999465942383,-4.494998931884766,-3.2474985122680664,-3.184999465942383,6.354999542236335,0,0.004719502725097913,-2.5999999999999686,45.43000030517578,-1.8205119845064615,45.00500106811523,1.42424018236548,43.78499984741211,0.004719502725097913
3615,2014-01-14,48.04999923706055,48.099998474121094,46.5099983215332,47.26499938964844,287383.0,0.007865757860537004,2.593227498631448,0.3536039480444499,93.00048808705353,78.26638359350075,-4.879702596656948,-7.022741874602012,-4.1417677710109615,-5.0805877212667525,27.4844245250767,1.5900001525878906,2.1249717551369756,6.277749252319339,0.4729316924191167,12.08256681221956,3.375340472369224,9.180158032269453,-3.9937200012207086,97.20884569236577,17.48630744010738,2.902408779950112,1,-3.559999465942383,-4.869998931884766,-4.0724992752075195,-3.5974998474121094,6.58000183105468,1,0.0032258604881432174,-1.4361223189993733,47.67499923706055,-2.5999999999999686,45.43000030517578,-1.8205119845064615,45.00500106811523,0.0032258604881432174
3616,2014-01-15,48.349998474121094,49.09000015258789,48.04999923706055,48.13999938964844,490414.0,0.006243480579062322,-4.3333463750537975,0.2675148092893971,93.13160266024751,81.98719166068233,-4.634785768444296,-6.932319629529218,-4.469998855876334,-5.315537977209708,26.215505461273885,1.0400009155273438,2.459655208457349,6.104248619079591,-0.2281773173713546,12.436674555530537,2.9380356508541183,9.270461587305064,-3.465975146484382,87.43630296859901,6.17401467157346,3.1662129682254734,1,-3.4124984741210938,-4.722497940063477,-4.689997673034668,-4.214998245239258,7.8600006103515625,2,0.005894358366321795,2.593227498631448,48.04999923706055,-1.4361223189993733,47.67499923706055,-2.5999999999999686,45.43000030517578,0.005894358366321795
3617,2014-01-16,47.45000076293945,48.17499923706055,44.97000122070313,47.95000076293945,1340803.0,-0.018614224189962614,5.747385920107921,-2.380962761126249,84.11997881473546,84.35389715917377,-3.0524768999383625,-5.719930800691181,-3.6208790413073473,-4.352270098747027,24.716467732009946,3.3799972534179616,2.674481377784794,4.819750785827637,-1.804314535989846,11.44381610764512,1.5077181249188953,8.131783446736378,1.6399993896484375,60.194179251930194,-19.2601660117614,3.312032660908743,1,-2.3800010681152344,-3.822500228881836,-4.408749580383301,-3.895000457763672,8.15999984741211,3,0.03877766328773191,-4.3333463750537975,48.349998474121094,2.593227498631448,48.04999923706055,-1.4361223189993733,47.67499923706055,0.03877766328773191
3618,2014-01-17,48.1150016784668,48.1150016784668,46.72999954223633,47.415000915527344,719707.0,0.014014771440145957,2.9571446477130916,-1.4000015258789062,84.38861025879105,86.16274712827969,-2.949040977008437,-5.923490954407541,-4.293328266344801,-4.924343296456783,22.915393022296122,1.3850021362304688,2.90919524114463,4.999001693725589,-1.742700175741959,11.740703563193136,1.628150758991815,8.369852628459363,0.9749984741210938,76.33498235702054,-2.3574950166585182,3.370850934733775,1,-3.0375022888183594,-4.48750114440918,-5.233750343322754,-4.560001373291016,8.09499740600586,4,0.0890574602085028,5.747385920107921,47.45000076293945,-4.3333463750537975,48.349998474121094,2.593227498631448,48.04999923706055,0.0890574602085028
3619,2014-01-20,48.25500106811523,49.0,47.57500076293945,47.84000015258789,327918.0,0.002909682734378638,-2.015872375124129,0.5928578045896106,83.4951607709395,87.12581019594457,-2.2809122538588866,-5.574301620345267,-4.45945142905795,-4.982670662402661,21.10856849787194,1.4249992370605469,3.2991182141481943,4.647001075744619,-2.0863994758768456,11.380401627366084,1.2803007999338831,8.013701351555355,0.7525991058349675,79.73302667603654,3.0248476888781823,3.3667002758107327,1,-2.210000991821282,-4.62750053405761,-5.373749732971184,-4.700000762939446,8.084999084472663,0,0.09024970357142781,2.9571446477130916,48.1150016784668,5.747385920107921,47.45000076293945,-4.3333463750537975,48.349998474121094,0.09024970357142781
3620,2014-01-21,48.040000915527344,49.47000122070313,48.040000915527344,48.22499084472656,608025.0,-0.0044554999031996,-14.460304367550702,-0.44575788215829426,81.58028720626636,87.97427616786727,-1.460773739298368,-4.930015187155249,-4.269421021524991,-4.6669396709729085,20.275545726840246,1.4300003051757884,3.6919007056390925,3.9990009307861314,-2.703325791797589,10.701327653369852,0.6478375694942713,7.3501642920779915,-3.0699996948242116,68.22221544053804,-5.686129386162264,3.351163361291861,1,-1.7049999237060547,-4.222499847412109,-5.158749580383301,-4.4850006103515625,8.180000305175788,1,0.1246877133558395,-2.015872375124129,48.25500106811523,2.9571446477130916,48.1150016784668,5.747385920107921,47.45000076293945,0.1246877133558395
3621,2014-01-22,47.74499893188477,49.0,47.4000015258789,48.209999084472656,410434.0,-0.006140757244390893,-1.770572207084447,2.5136511733409934,85.18129334883547,87.44357159644001,-0.6090176350140553,-4.181528204298061,-3.997851166255728,-4.272139128746268,19.402173316281107,1.5999984741211009,4.056311287536133,3.2799989700317482,-3.2200338802744,9.780031820337896,0.029982544878677686,6.530015395184819,-2.684997711181637,61.66661580403646,-13.253183534021396,3.2500164251530737,1,-0.5249977111816406,-3.9274978637695384,-5.162498474121101,-4.24749946594239,11.505001068115227,2,0.14420362949537213,-14.460304367550702,48.040000915527344,-2.015872375124129,48.25500106811523,2.9571446477130916,48.1150016784668,0.14420362949537213
3622,2014-01-23,47.61999893188477,48.16999816894531,47.29999923706055,47.71500015258789,191990.0,-0.0026180752496890447,-1.3673420664742884,0.20430363339539545,83.76520180378141,86.70278747290293,-0.08277594737096905,-3.590874561042803,-3.92900583002217,-4.046734914102949,18.3074738283781,0.8699989318847656,4.229687091982967,2.742498970031747,-3.435243532261687,8.92024147232518,-0.34637228111496654,5.83137022117846,-2.4717977111816367,32.48170965159601,-45.056523670407806,3.088871251146715,1,-0.3999977111816406,-3.8024978637695384,-5.557498931884773,-4.157499313354499,10.130001068115227,3,0.1803863995224977,-1.770572207084447,47.74499893188477,-14.460304367550702,48.040000915527344,-2.015872375124129,48.25500106811523,0.1803863995224977
3623,2014-01-24,46.06999969482422,47.98500061035156,45.85499954223633,47.77000045776367,287551.0,-0.03254933372169244,1.0,17.8945149373608,71.08716388113876,84.41664298130988,1.7517718678466707,-1.6896034384960643,-2.4517514470219055,-2.4170990157256114,18.03169776944123,2.1300010681152344,4.369214244235543,0.9144996643066392,-4.92696177483127,6.755961103444548,-2.006231055262319,3.8352303838755972,-0.8353624741210837,5.947442676681593,-71.35597486720107,2.9207307195689545,1,1.1500015258789134,-2.2524986267089844,-4.313749313354492,-2.6075000762939453,8.920001983642578,4,0.20707620965317974,-1.3673420664742884,47.61999893188477,-1.770572207084447,47.74499893188477,-14.460304367550702,48.040000915527344,0.20707620965317974
3624,2014-01-27,45.915000915527344,46.4900016784668,45.5099983215332,46.29999923706055,255738.0,-0.003364418934743041,1.5620895477732732,0.22646949926511012,64.76346584589449,81.27919606562554,1.8225174332300895,-1.2095179688562112,-2.3726372384092684,-2.175451022028952,18.21157811500991,0.9800033569335938,4.271143811430086,0.5137508392333956,-4.995733618053507,6.023235296520298,-2.2409913894100555,3.2684930678768467,-0.5956564148242052,10.227330744607151,-62.035045969521086,2.754742228643451,1,1.3050003051757884,-2.0974998474121094,-4.385001182556152,-2.5775012969970703,11.264999389648438,0,0.22421862057425757,1.0,46.06999969482422,-1.3673420664742884,47.61999893188477,-1.770572207084447,47.74499893188477,0.22421862057425757
3625,2014-01-28,47.15499877929688,47.19499969482422,45.91999816894531,46.18999862670898,296686.0,0.027006377851344077,1.4401896758791126,-2.506504830319581,67.10660283790399,78.3875294186985,0.4941810785484435,-2.129044238086955,-3.6748694905688026,-3.311129199505231,18.916094997462594,1.279998779296875,4.154657985500691,1.4809988021850629,-3.792011484467075,6.754009088837201,-1.155506341141006,4.117503945511132,-1.7526411441937455,47.134660934786396,-21.536998834951063,2.636505143326068,1,0.06500244140625,-3.0249977111816477,-5.9037485122680735,-3.8699989318847727,10.335002899169915,1,0.1947831960781139,1.5620895477732732,45.915000915527344,1.0,46.06999969482422,-1.3673420664742884,47.61999893188477,0.1947831960781139
3626,2014-01-29,46.54999923706055,47.75,46.23500061035156,47.45500183105469,334966.0,-0.012830019253482816,1.0267564843520751,-0.9378263739825691,58.3649125241956,75.52585538641628,0.9130123955038982,-1.2091793661928563,-3.144930911811045,-2.6462625579349464,19.778160563957922,1.5149993896484375,3.771716971697195,0.636749267578125,-4.313834025616316,5.587332560772566,-1.8385423790190956,3.1120409141753456,-1.066288730245411,39.097781022023426,-27.725362489738117,2.475291646597219,1,0.9400005340576172,-2.4199981689453125,-5.332498550415039,-3.2649993896484375,11.450000762939453,2,0.2077336657815423,1.4401896758791126,47.15499877929688,1.5620895477732732,45.915000915527344,1.0,46.06999969482422,0.2077336657815423
3627,2014-01-30,46.20000076293945,47.0,46.0099983215332,46.47000122070313,253695.0,-0.007518764336357786,-2.0461339828046596,0.2983421921168848,54.203062838028906,72.17190567299828,1.192450507310248,-0.4780848944409115,-2.908974251899892,-2.2315173948614415,20.121769082786038,0.9900016784667969,3.3001789301349476,0.02925071716308736,-4.3601911253994174,4.418692559725592,-2.165470204118165,2.2239716384443398,-0.6365644418465592,27.878860739788564,-35.693100993885395,2.1947209212812537,1,1.289999008178711,-2.0699996948242188,-4.982500076293945,-2.9150009155273438,11.239997863769524,3,0.282467511289068,1.0267564843520751,46.54999923706055,1.4401896758791126,47.15499877929688,1.5620895477732732,45.915000915527344,0.282467511289068
3628,2014-01-31,49.25,49.45500183105469,46.6500015258789,46.70000076293945,972328.0,0.06601729841327586,-1.1169831908458643,-9.444425606464947,57.90266906509797,69.32829548346032,-1.8770051137050316,-3.053381281548255,-6.010105288302512,-5.217537432942848,20.868805262966838,3.2550010681152344,2.84476338615692,2.678499984741208,-1.2532157396928127,6.610215709175229,0.7126421225241941,4.644357846958222,-3.6084323809148984,94.80350700424209,33.474533113415035,1.9658578622170115,1,-1.760000228881836,-4.912498474121094,-8.1274995803833,-5.965000152587891,8.040000915527344,4,0.17258883248730972,-2.0461339828046596,46.20000076293945,1.0267564843520751,46.54999923706055,1.4401896758791126,47.15499877929688,0.17258883248730972
3629,2014-02-03,49.1150016784668,50.29999923706055,48.6500015258789,49.25500106811523,905022.0,-0.002741082670724926,-2.0841087509892984,-0.05490173785691461,55.47559611320228,66.42777425089764,-1.7960618034175724,-2.449747919740652,-5.886468740388324,-5.064840624411758,22.01270752431847,1.6499977111816477,2.566138844649899,2.1662515640258775,-1.1435548562363564,5.476057984288111,0.5113483538947605,3.8211547741569944,-3.3968653873493366,72.94526781693986,15.48751594860898,1.654903210131117,2,-1.2100028991699219,-3.657501220703125,-7.80000114440918,-5.8300018310546875,7.454998016357422,0,0.11961722079255765,-1.1169831908458643,49.25,-2.0461339828046596,46.20000076293945,1.0267564843520751,46.54999923706055,0.11961722079255765
3630,2014-02-04,47.0099983215332,47.66999816894531,46.2599983215332,46.38499069213867,909298.0,-0.042858664053685214,-2.222884895410988,-4.46435967302475,44.189068786664365,61.873082632878635,0.1648013265538495,-0.047088170252713724,-3.8297721796044684,-2.955716431484454,22.994965863046502,2.8550033569335938,2.16179308181718,-0.12925167083740519,-2.930011478867229,2.6715081371924185,-1.529631574852317,1.2711282331775067,-1.1085875125780191,23.310018335440752,-29.101687912046344,1.4003799040149116,2,0.8950004577636719,-1.467498779296875,-5.718747138977051,-3.7249984741210938,10.010002136230469,1,0.2163369995055744,-2.0841087509892984,49.1150016784668,-1.1169831908458643,49.25,-2.0461339828046596,46.20000076293945,0.2163369995055744
3631,2014-02-05,46.02999877929688,47.599998474121094,44.560001373291016,47.09500122070313,966522.0,-0.02084661938367749,1.9301219969556114,-1.7039831056749795,43.88457202600569,57.441901546459114,0.9788849313785093,1.1696955713524915,-2.9122361908100984,-1.9573737841385537,23.22719507696763,3.039997100830078,1.7338737321867939,-1.2215011596679588,-3.6051143764528533,1.1621120571169357,-2.413307768060406,-0.02969455127551157,4.270000457763665,25.609720437082185,-24.75105873686147,1.1918066083924475,2,1.4000015258788991,-0.487499237060554,-4.799998283386238,-2.7449989318847727,12.24000167846679,2,0.24896813389281114,-2.222884895410988,47.0099983215332,-2.0841087509892984,49.1150016784668,-1.1169831908458643,49.25,0.24896813389281114
3632,2014-02-06,47.36999893188477,47.36999893188477,46.01499938964844,46.39500045776367,532756.0,0.029111453141958066,1.7794905903986595,-0.915489426328163,46.96783481004761,54.76197609411565,-0.44735079041920045,0.016822164403414774,-4.290906590478528,-3.265943090555986,22.052668684343647,1.3549995422363352,1.3479177826927469,0.0002490997314552601,-2.135919676084505,2.1364178755474157,-1.067835288176525,1.0683334876394355,2.8152003479003866,48.95467951878984,1.8018237091878788,1.0680843879079807,2,0.06000137329100852,-1.8274993896484446,-6.13499832153321,-4.084999084472663,9.5,3,0.22440365859835754,1.9301219969556114,46.02999877929688,-2.222884895410988,47.0099983215332,-2.0841087509892984,49.1150016784668,0.22440365859835754
3633,2014-02-07,47.49499893188477,47.93500137329102,46.03499984741211,46.38999938964844,419874.0,0.0026388009883584473,-1.0936671773951245,1.1333346375053788,46.90300593252435,52.77748054818564,-0.3899664811454855,0.05740189016378139,-4.430871258901767,-3.361819369938779,20.910905410587954,1.9000015258789134,0.9407072012919926,0.021999168396000357,-1.9091923959971595,1.9531907327891602,-0.9435966138005796,0.9875949505925803,2.5776963897705016,51.13238067768733,7.766065915777666,0.9655957821965782,2,-0.06499862670899148,-1.9524993896484446,-6.172498703002937,-4.209999084472663,10.625,4,0.2093904604374639,1.7794905903986595,47.36999893188477,1.9301219969556114,46.02999877929688,-2.222884895410988,47.0099983215332,0.2093904604374639
3634,2014-02-10,47.9000015258789,47.97999954223633,47.1500015258789,47.50500106811523,380961.0,0.008527268198804672,1.991002756222069,0.357466625700366,49.438204655155594,50.81432519454693,-0.5406396946447813,-0.347706920475197,-4.858208036104813,-3.7232318472804096,18.745618353640037,0.829998016357429,0.5531190416433489,0.4157516479492145,-1.52300131498356,2.354504610881989,-0.5536248335171692,1.3851281294155982,2.0624399168090903,97.66087546233689,55.065932969684624,0.969376481466387,2,-0.4700012207031179,-2.2250022888183523,-6.460000991821282,-4.61500167846679,11.789997100830078,0,0.19603338393580882,-1.0936671773951245,47.49499893188477,1.7794905903986595,47.36999893188477,1.9301219969556114,46.02999877929688,0.19603338393580882
3635,2014-02-11,48.20500183105469,48.31000137329102,47.65999984741211,47.98500061035156,553794.0,0.006367438318577223,2.023260765422832,0.5569644702405671,51.844438632153874,50.08982809543119,-0.761068182691055,-0.6751128001312026,-5.184231972270339,-3.9837831314577414,16.5219181659419,0.6500015258789134,0.39872432644994404,0.7130018234252944,-1.2364830879755075,2.6624867348260963,-0.2617406322751066,1.6877442791256954,1.6493908102453645,97.20001220703107,54.66217367783013,0.9747424557004019,2,-0.7750015258789062,-2.522502899169922,-6.92500114440918,-4.920001983642578,12.074996948242195,1,0.17352966592733576,1.991002756222069,47.9000015258789,-1.0936671773951245,47.49499893188477,1.7794905903986595,47.36999893188477,0.17352966592733576
3636,2014-02-12,48.63499069213867,48.74499893188477,48.11999893188477,48.30500030517578,338667.0,0.00892000507729418,1.2726988993001265,1.4999479816895547,53.97257476068158,50.06421830905926,-0.9657580985298395,-1.1411641089395061,-5.6126281378511464,-4.359585326027499,13.897037701827383,0.625,0.3847642588970359,1.1287410736083956,-0.8510802661306229,3.108562413347414,0.13883040373888633,2.118651743477905,1.1135141238012025,95.97039347281408,50.005824901721745,0.9899106698695076,2,-1.2049903869628906,-1.9849910736083984,-7.082489967346191,-5.472490310668945,10.655010223388672,2,0.17240693678143026,2.023260765422832,48.20500183105469,1.991002756222069,47.9000015258789,-1.0936671773951245,47.49499893188477,0.17240693678143026
3637,2014-02-13,49.290000915527344,49.349998474121094,48.16999816894531,48.64500045776367,460338.0,0.013467880101692753,2.0849859628301726,1.9546037801283163,63.55219682301149,50.69194361549409,-1.2699005904736183,-1.7404942753807475,-6.206498233180369,-4.945910743118148,13.574573641934101,1.1800003051757812,0.26024029421971306,1.691751289367673,-0.4420796751710583,3.825582253906404,0.6248358070983073,2.7586667716370386,0.35473383155955673,98.19011814634405,45.21537045538668,1.0669154822693658,2,-1.8600006103515625,-2.5400009155273438,-7.458749771118164,-6.127500534057617,10.459999084472656,3,0.18218704352686355,1.2726988993001265,48.63499069213867,2.023260765422832,48.20500183105469,1.991002756222069,47.9000015258789,0.18218704352686355
3638,2014-02-14,52.4000015258789,52.9000015258789,49.35499954223633,49.45000076293945,827810.0,0.063095973880817,-1.25796074267463,4.573641347740447,71.85709811448257,52.51211050452523,-4.342772520527653,-4.756902540666054,-9.154128836604599,-7.985689293478849,13.736828434339564,3.6100006103515554,0.381907784122717,4.587501907348624,1.5613147381939712,7.613689076503277,3.0744083227712977,6.100595491925951,-7.8400001525878835,91.30434782608695,31.562351505003775,1.5130935845773261,2,-3.670000076293938,-3.670000076293938,-9.455000877380364,-9.237501144409173,5.719997406005874,4,0.0853052915236705,2.0849859628301726,49.290000915527344,1.2726988993001265,48.63499069213867,2.023260765422832,48.20500183105469,0.0853052915236705
3639,2014-02-17,52.61000061035156,52.86000061035156,51.36999893188477,52.34000015258789,179470.0,0.004007615999189529,2.8701319289971132,0.09152555523227643,69.75734049426094,55.35302958314708,-4.475518198365229,-4.873789022642718,-9.173242318209063,-8.138860723461889,13.509070067258037,1.4900016784667898,0.6117264963664368,4.579751014709473,0.8699773260214556,8.28952470339749,2.724864170365464,6.434637859053481,-7.883199234008792,94.46563315582391,31.76037327225749,1.8548868443440083,2,-3.8799991607666016,-3.8799991607666016,-9.6225004196167,-9.447500228881836,5.41999816894532,0,0.10473290738660546,-1.25796074267463,52.4000015258789,2.0849859628301726,49.290000915527344,1.2726988993001265,48.63499069213867,0.10473290738660546
3640,2014-02-18,54.02999877929688,54.209999084472656,52.52000045776367,52.599998474121094,552314.0,0.02699103121975477,-1.125789332258498,5.296288447138302,75.58139565223634,58.87489887495048,-5.358514017043127,-6.136651804100417,-10.371280160885568,-9.483297477113204,13.222237343903759,1.6899986267089844,0.6182488011349392,5.700249290466317,1.1217091793273113,10.278789401605323,3.410979234896814,7.98951934603582,-9.13973339996339,97.04433003832874,30.057727599214232,2.2892700555695025,2,-3.9174995422363352,-4.644998550415046,-10.19499874114991,-10.8499984741211,5.5600013732910085,1,0.10475661623706878,2.8701319289971132,52.61000061035156,-1.25796074267463,52.4000015258789,2.0849859628301726,49.290000915527344,0.10475661623706878
3641,2014-02-19,54.63000106811523,55.2599983215332,53.65999984741211,54.099998474121094,429029.0,0.011104984311942179,-1.269501627333797,0.3706311055150306,78.34565819805742,62.36132369584047,-5.1521162143856,-6.529153033993744,-10.718108551768815,-9.987754600949579,13.477159543615667,1.5999984741210938,0.6920159435188964,5.95600147247314,0.5942369477775244,11.317765997168756,3.2751192101253324,8.636883734820948,-9.36694634057617,91.11428434612905,18.388475890356503,2.6808822623478092,2,-3.982501983642571,-4.720001220703118,-10.795001029968255,-11.450000762939446,6.270000457763672,2,0.1034229837216547,-1.125789332258498,54.02999877929688,2.8701319289971132,52.61000061035156,-1.25796074267463,52.4000015258789,0.1034229837216547
3642,2014-02-20,56.209999084472656,56.22999954223633,53.47999954223633,53.79999923706055,416547.0,0.02892180094207597,1.244897260114005,4.547147268186361,75.97014288032388,65.5910055789293,-5.974581282310737,-7.834281080406285,-12.011036932952166,-11.459175755910252,13.911826690777756,2.75,1.1420949989281084,7.106499481201169,0.8061831958702186,13.40681576653212,3.956341338535694,10.256657623866644,-10.347127741293953,99.70908425071022,28.545942144706842,3.1501581426654752,2,-4.519998550415039,-5.814998626708984,-11.927498817443848,-12.582498550415039,6.270000457763672,3,0.05479455401566624,-1.269501627333797,54.63000106811523,-1.125789332258498,54.02999877929688,2.8701319289971132,52.61000061035156,0.05479455401566624
3643,2014-02-21,55.61000061035156,56.54999923706055,54.0,56.25,265353.0,-0.010674230277417651,3.1129090808409576,-0.2655599295309822,73.42227964520158,68.25590280004552,-4.5845269335153205,-6.83326937765316,-11.131469713156093,-10.75642002791917,15.351650171913034,2.549999237060547,1.7122345601739966,6.029500961303711,-0.7315061723211542,12.790508094928576,2.648997394491275,9.410004528116147,-8.91775901124825,81.85330943378995,10.464682306131948,3.380503566812434,2,-3.5050010681152344,-5.055000305175781,-11.261250495910645,-11.982500076293945,7.229999542236328,4,0.0744470301062683,1.244897260114005,56.209999084472656,-1.269501627333797,54.63000106811523,-1.125789332258498,54.02999877929688,0.0744470301062683
3644,2014-02-24,56.209999084472656,56.54999923706055,55.22000122070313,55.41999816894531,257829.0,0.010789398804815109,-1.2353005289309331,-1.2343776077056958,87.21684121380247,72.18616975356203,-4.337972723134797,-6.980331961878356,-11.430781499621702,-11.25607480599895,17.079955718111638,1.3299980163574148,2.2138956197714066,6.1147495269775405,-1.028054218174148,13.257553272129229,2.5433476544016997,9.686151399553381,-8.531981721573622,91.56326909242361,13.510853127759887,3.571401872575843,2,-3.875,-5.654998779296875,-11.857499122619629,-12.582498550415039,6.180000305175781,0,0.03397971675007083,3.1129090808409576,55.61000061035156,1.244897260114005,56.209999084472656,-1.269501627333797,54.63000106811523,0.03397971675007083
3645,2014-02-25,56.34000015258789,56.47000122070313,55.79999923706055,55.95000076293945,292883.0,0.0023127747773108442,1.0615397255771686,0.4936695413676881,94.78715411279772,76.72112301490827,-3.56787084571873,-6.732091687105296,-11.239329060555079,-11.278209335897387,18.515800609260236,0.6700019836425852,2.768331046960853,5.785500526428223,-1.732575070259415,13.30357612311586,2.026462728084404,9.544538324772041,-7.774784602272703,93.15963826228717,8.123539409748943,3.7590377983438183,2,-3.980001449584961,-5.784999847412109,-11.50374984741211,-12.712499618530273,5.159999847412109,1,0.029996425667942805,-1.2353005289309331,56.209999084472656,3.1129090808409576,55.61000061035156,1.244897260114005,56.209999084472656,0.029996425667942805
3646,2014-02-26,56.22000122070313,56.75,54.6500015258789,56.29999923706055,294830.0,-0.002129906488458677,3.2857131735571437,-0.2051234398841713,93.0029386893824,79.99342766672726,-2.524240225440579,-6.16666357968267,-10.78958107167459,-11.04811032242695,19.436376122690195,2.099998474121101,3.311687591769747,5.182001495361334,-2.4938440949710454,12.857847085693713,1.3440787001951477,9.01992429052752,-6.856307301713407,83.79208852896215,-5.5681419421280225,3.8379227951661887,2,-3.167501449584968,-5.565000534057624,-11.14375019073487,-12.402500152587898,5.30999755859375,2,0.059943060453790054,1.0615397255771686,56.34000015258789,-1.2353005289309331,56.209999084472656,3.1129090808409576,55.61000061035156,0.059943060453790054
3647,2014-02-27,59.25,59.790000915527344,53.099998474121094,54.599998474121094,734993.0,0.053895388002607625,1.335078018169399,-58.126460350012316,94.54340560204156,82.51412849867825,-4.462069995497153,-8.610316179925846,-13.476192514225232,-13.950309688198416,20.883072021846992,6.69000244140625,3.934586954812197,7.559500312805177,-0.5888474925753115,15.707848118185666,3.4853264101149364,11.633674215495418,-8.99994935128904,91.92824038172049,-2.173885591711681,4.074173902690244,2,-3.6700000762939453,-7.07499885559082,-13.73124885559082,-15.432498931884766,1.6500015258788991,3,0.027848127019053148,3.2857131735571437,56.22000122070313,1.0615397255771686,56.34000015258789,-1.2353005289309331,56.209999084472656,0.027848127019053148
3648,2014-02-28,57.75,59.22999954223633,57.25,58.11000061035156,346625.0,-0.025316455696202556,-1.911762725936564,-0.07741946069222376,84.46467145537314,84.14827638324627,-2.3729003735534775,-6.788939292030122,-11.599311936125474,-12.321632514694159,21.241806378176058,2.0,4.525588491072767,5.634500312805173,-2.857328231408985,14.126328857019331,1.3885860406980939,9.880414584912252,-6.164356313934746,69.50672390040964,-23.147829065261305,4.245914272107081,2,-1.5949993133544922,-5.57499885559082,-12.23124885559082,-13.932498931884766,3.75,4,0.08190475397811814,1.335078018169399,59.25,3.2857131735571437,56.22000122070313,1.0615397255771686,56.34000015258789,0.08190475397811814
3649,2014-03-03,54.9900016784668,56.93000030517578,54.72999954223633,56.349998474121094,495014.0,-0.04779217872784769,-1.3404250138485607,3.777762471919637,70.25978910602086,83.55698676700013,0.8495431030514524,-3.7589570226725186,-8.48721754617214,-9.4583180267812,20.72578975514569,3.020000457763672,4.926224254445785,2.580751991271974,-5.8804531519936205,11.041957134537569,-1.6498505803608197,6.811354562904768,-2.255747980276851,28.25115866397832,-61.191737911167706,4.2306025716327955,3,1.4549980163574219,-2.815000534057617,-9.471250534057617,-11.172500610351562,4.969997406005859,0,0.1427531957540389,-1.911762725936564,57.75,1.335078018169399,59.25,3.2857131735571437,56.22000122070313,0.1427531957540389
3650,2014-03-04,57.18000030517578,57.18000030517578,55.540000915527344,56.0,282013.0,0.03982539661508233,1.7796592635696504,-0.8676493275177762,73.08837914027595,82.97284464946884,-0.9461340178877862,-5.4261822377248095,-10.323522269664402,-11.539439998562898,21.690462064056483,2.1899986267089844,4.985100723697627,4.2622505187988295,-4.0538551410830195,12.578356178680679,0.10419768885790859,8.42030334873975,-3.4579419965586027,60.98655219918072,-26.489265858824993,4.1580528299409245,3,-0.7350006103515625,-5.004999160766602,-11.661249160766602,-13.362499237060547,2.950000762939446,1,0.09111575824879914,-1.3404250138485607,54.9900016784668,-1.911762725936564,57.75,1.335078018169399,59.25,0.09111575824879914
3651,2014-03-05,57.4900016784668,58.0,56.84000015258789,57.209999084472656,279896.0,0.005421500028620185,-1.2745084839577092,0.23729027252448842,72.57710428643182,82.59584036125862,-0.902710090213283,-5.094822352105339,-10.265227679572021,-11.73462293951988,23.668707834591896,1.1599998474121094,5.128747927705149,3.9992517471313462,-3.8867312006691463,11.885234694931839,0.0562602732311035,7.942243221031589,-2.9184314048821918,65.6203527994964,-19.65333713380477,3.9429914739002445,3,-1.0450019836425781,-5.315000534057617,-11.815000534057617,-13.672500610351562,1.2099990844726562,2,0.0697512298566374,1.7796592635696504,57.18000030517578,-1.3404250138485607,54.9900016784668,-1.911762725936564,57.75,0.0697512298566374
3652,2014-03-06,58.0,58.36000061035156,57.47999954223633,57.65999984741211,207932.0,0.00887107856398317,-1.5142860256892332,1.2142750098772497,67.99486535531872,81.9927943290494,-1.2651372922207145,-5.025262971998146,-10.396795314689115,-12.127827153143727,25.795742615354346,0.8800010681152344,5.077596885856579,3.977750015258792,-3.5980612249675943,11.553561255485178,0.1898443951455988,7.765655635371985,-2.6978494365434145,72.66667683919272,-11.354904759795858,3.7879056201131918,3,-1.5550003051757812,-5.82499885559082,-12.1899995803833,-14.182498931884766,1.1699981689453125,3,0.0608620479189117,-1.2745084839577092,57.4900016784668,1.7796592635696504,57.18000030517578,-1.3404250138485607,54.9900016784668,0.0608620479189117
3653,2014-03-07,57.43999862670898,58.5,57.22000122070313,57.93999862670898,150214.0,-0.00965519609122456,-1.7234166889868943,-1.470587575312188,65.17913381154138,79.5441601732426,-0.46740442373523905,-3.8809860742418536,-9.493819309272084,-11.482242211629604,27.703840725087236,1.279998779296868,4.922593063658994,2.9204986572265526,-4.1393537234721265,9.980351037925232,-0.6094275331227834,6.4504248475758885,-1.5095490139624843,71.88325611186251,-10.370374873184701,3.5299261903493386,3,-0.9949989318847585,-5.264997482299798,-11.629998207092278,-13.622497558593743,-0.18999862670897727,4,0.060236820715400485,-1.5142860256892332,58.0,-1.2745084839577092,57.4900016784668,1.7796592635696504,57.18000030517578,0.060236820715400485
3654,2014-03-10,57.290000915527344,58.58000183105469,56.25,57.11000061035156,216639.0,-0.002611380828130505,-1.4526315366792886,-0.3600006103515625,61.133893343714306,75.80490897667778,-0.16550190791713248,-3.1531051319035583,-9.01131519398362,-11.244668528539336,29.480680897524415,2.3300018310546875,4.740096436329104,2.3010009765624986,-4.125858954060163,8.72786090718516,-0.9124289887488288,5.514430941873826,2.5,57.5657721371584,-21.874390846825754,3.21342996531133,3,-0.845001220703125,-5.114999771118164,-11.376250267028809,-13.47249984741211,-0.15999984741211648,0,0.07348575697668758,-1.7234166889868943,57.43999862670898,-1.5142860256892332,58.0,-1.2745084839577092,57.4900016784668,0.07348575697668758
3655,2014-03-11,56.56999969482422,57.75,56.25,57.29999923706055,206656.0,-0.012567659437896506,-1.1897827291534986,-4.055546136565931,56.571815210365465,71.75700636789813,0.6599573085751089,-1.8701718581621094,-7.982885053875023,-10.440628577732781,31.185639313356884,1.5,4.614513511290511,1.1627498626708999,-4.441285922445488,6.766785647787287,-1.6392680298872904,3.96476775522909,3.1492012023925753,13.733881688812632,-61.5763256176203,2.802017892558192,3,-0.125,-4.394998550415039,-9.888750076293945,-12.337499618530273,1.299999237060554,1,0.05992574523486516,-1.4526315366792886,57.290000915527344,-1.7234166889868943,57.43999862670898,-1.5142860256892332,58.0,0.05992574523486516
3656,2014-03-12,57.02000045776367,57.11000061035156,55.75,56.09000015258789,225565.0,0.007954759861535265,1.4504502027630766,-1.273973819663993,52.971393115237774,67.13789386936438,0.3747827727505353,-1.7494763334702697,-8.11496413364906,-10.800885126493931,32.65049908059725,1.3600006103515625,4.285380265565067,1.193500137329103,-3.4494760501138444,5.83647632477205,-1.1279879563923743,3.5149882310505802,2.629816421508785,44.876312228051354,-26.217900039668528,2.3214880937214746,3,-0.04000091552734375,-4.844999313354492,-10.29625129699707,-12.787500381469727,0.7900009155273509,2,0.054542276137917955,-1.1897827291534986,56.56999969482422,-1.4526315366792886,57.290000915527344,-1.7234166889868943,57.43999862670898,0.054542276137917955
3657,2014-03-13,58.27000045776367,58.83000183105469,56.52999877929688,57.29999923706055,342691.0,0.021922132409064155,1.2009556802377086,1.0430117230120513,59.313728240123,64.34334462322548,-1.1497586277895238,-2.4160974065832903,-9.002912366364654,-11.97890786080196,34.13546583678843,2.3000030517578054,3.9007601926946904,1.9945001602172852,-1.6069522157691125,5.595952536203683,0.19377397222408632,3.795226348210484,1.2238237463378852,81.81814803989081,11.585674897232764,1.8007261879931997,3,-1.489999771118164,-5.367500305175781,-11.783750534057617,-14.037500381469727,0.6300010681152273,3,0.007379445714737143,1.4504502027630766,57.02000045776367,-1.1897827291534986,56.56999969482422,-1.4526315366792886,57.290000915527344,0.007379445714737143
3658,2014-03-14,56.86999893188477,58.29999923706055,55.36999893188477,57.84000015258789,374672.0,-0.024026111461826316,2.100530424743459,-0.9999999999999927,52.188328694394414,62.33540457748919,0.12548331394754797,-0.6999302828100085,-7.255626549784871,-10.535894969710064,34.01481475857806,2.930000305175774,3.575055668024916,0.3709987640380916,-2.7390723245017554,3.4810698525779387,-1.1840367802318283,1.9260343083080116,2.4740723040527186,43.352564830505294,-23.182784748316955,1.5550355442699224,3,0.23000144958495383,-3.957498550415046,-10.383749008178718,-12.637498855590827,1.720001220703118,4,0.040443103222409515,1.2009556802377086,58.27000045776367,1.4504502027630766,57.02000045776367,-1.1897827291534986,56.56999969482422,0.040443103222409515
3659,2014-03-17,58.11999893188477,58.4900016784668,56.72000122070313,56.9000015258789,141788.0,0.02197995469451608,-1.2405097214543301,-1.2577277017461306,55.49382442781888,60.38045405388286,-0.7083228092534384,-1.5978946159239484,-8.147456574163364,-11.712025877773137,33.91515408340971,1.7700004577636648,2.849130197568428,1.34549884796143,-1.2471990232698502,3.9381967191927103,0.049149912345789915,2.64184778357707,0.9856279658095559,79.47970218925971,15.638308142084192,1.2963489356156384,3,-1.0199985504150462,-4.649997711181648,-11.633749008178718,-13.887498855590827,1.0499992370605398,0,-0.014969011491283601,2.100530424743459,56.86999893188477,1.2009556802377086,58.27000045776367,1.4504502027630766,57.02000045776367,-0.014969011491283601
3660,2014-03-18,59.68999862670898,59.9000015258789,57.849998474121094,58.20000076293945,201868.0,0.027013071639319985,1.146595938453681,1.2213123211856654,59.8300222549251,58.96411160593767,-2.1063407842660595,-2.869226561820028,-9.386205916563533,-13.210651640038904,33.55626282151849,2.0500030517578054,2.3621205514048498,2.632498550415029,0.0656674046013137,5.1993296962287445,1.349082977508175,3.9159141233218833,-4.3199996948242045,95.36417706585105,32.63998954673495,1.2834155729068566,3,-2.0549983978271413,-5.9099979400634695,-13.137498855590813,-15.457498550415032,-2.05999755859375,1,-0.042888216074581154,-1.2405097214543301,58.11999893188477,2.100530424743459,56.86999893188477,1.2009556802377086,58.27000045776367,-0.042888216074581154
3661,2014-03-19,60.27999877929688,60.36000061035156,58.849998474121094,59.79999923706055,255680.0,0.00988440553127945,3.718733050014007,0.3221478056498627,53.38592649998372,57.34089617756711,-2.524431205765481,-3.1771332575781486,-9.650129353045521,-13.715701815520966,32.918713198270346,1.5100021362304688,2.287321604137105,2.9399988174438576,0.2570476586540451,5.62294997623367,1.598523238048955,4.28147439683876,-4.819399795532227,98.39675743196821,37.74048899206199,1.341475579394905,3,-2.414999008178718,-6.039999008178718,-13.723749160766609,-16.047498703002937,-2.779998779296882,2,-0.039980091178101085,1.146595938453681,59.68999862670898,-1.2405097214543301,58.11999893188477,2.100530424743459,56.86999893188477,-0.039980091178101085
3662,2014-03-20,59.290000915527344,60.20000076293945,58.9000015258789,59.91999816894531,163049.0,-0.016423322558353326,1.184868184848963,-1.312495529647359,55.23809943957674,56.236336802904376,-1.48876251232533,-2.0496446614725556,-8.378165942420225,-12.640698496949973,31.970847458471447,1.379997253417983,1.9225022277005053,1.7960008621215806,-0.9662582836399309,4.558260007883092,0.4148712892408213,3.17713043500234,-3.6334258666992127,78.5571275568592,18.234669840695865,1.3811295728807569,3,-1.4250011444091797,-5.025001525878906,-12.250000953674316,-15.057500839233398,-1.4099998474121165,3,-0.024962042829868247,3.718733050014007,60.27999877929688,1.146595938453681,59.68999862670898,-1.2405097214543301,58.11999893188477,-0.024962042829868247
3663,2014-03-21,59.75,61.4900016784668,59.4900016784668,59.52000045776367,289769.0,0.007758459729626743,-12.79324134120835,-0.3650802300938541,69.19354516187087,57.13185367158844,-1.7730877671937577,-2.301586104607722,-8.558741823594708,-13.016784749967208,31.049031180888996,2.200000762939453,1.5596577305359034,2.0489999771118192,-0.7391690563096489,4.837169010533287,0.6549154604010852,3.4430844938225533,-3.9052879287109334,63.521980891327466,-0.8218670910139068,1.3940845167107336,3,-1.3199996948242188,-4.3274993896484375,-12.65999984741211,-15.517499923706055,-1.25,4,-0.014225915884871987,1.184868184848963,59.290000915527344,3.718733050014007,60.27999877929688,1.146595938453681,59.68999862670898,-0.014225915884871987
3664,2014-03-24,58.11999893188477,60.36999893188477,57.29999923706055,60.08000183105469,296326.0,-0.02728035260443895,1.4173253534981787,-8.52176869620019,53.96958874406574,56.84271739755513,-0.014494281799194653,-0.5493197543193418,-6.7348713042922626,-11.32155646547153,29.600743323924732,3.069999694824226,1.2707446438116037,0.3234989166259865,-2.379171593947923,3.0261694271998962,-1.0278363386609684,1.6748341719129414,-1.936569484165041,19.570387041326338,-43.33104789161155,1.3513352552869546,3,0.3100013732910085,-1.6899986267089915,-9.389997482299812,-12.587497711181648,0.8800010681152273,0,0.00808673828872486,-12.79324134120835,59.75,1.184868184848963,59.290000915527344,3.718733050014007,60.27999877929688,0.00808673828872486
3665,2014-03-25,58.02999877929688,58.7599983215332,57.36999893188477,58.13999938964844,120681.0,-0.001548522956673959,1.0592606825772584,0.05612267736856002,52.32356777309315,56.77073680398351,0.3401573350924849,-0.3438466255217989,-6.46013956245573,-11.165152522496676,28.074188191539502,1.3899993896484304,1.0613306154379956,0.14899883270264525,-2.46619392567073,2.7641915910760204,-1.1585975464840388,1.4565952118893293,-1.5281749977323287,17.42241329079829,-43.27061252610485,1.3075963791866858,3,0.40000152587889914,-1.0249977111816477,-9.299997329711921,-12.497497558593757,2.0600013732910085,1,0.019645001096487036,1.4173253534981787,58.11999893188477,-12.79324134120835,59.75,1.184868184848963,59.290000915527344,0.019645001096487036
3666,2014-03-26,59.59000015258789,59.7400016784668,57.90999984741211,58.709999084472656,152540.0,0.026882671137459457,2.1016871894507827,-7.999965321126886,56.27466418174456,56.43306301971924,-0.9129592394766846,-1.726973964226957,-7.823144580786803,-12.643495821503102,27.465420194571788,1.8300018310546875,0.9990336222647045,1.5405002593994155,-1.058296135007211,4.139296653806042,0.24110206219610575,2.839898456602725,-2.788885697209203,54.653927952337256,-4.337608633341638,1.299398197203313,3,-1.1599998474121094,-2.2950000762939453,-9.8412504196167,-13.40250015258789,-0.06000137329100852,2,-0.032891409287696516,1.0592606825772584,58.02999877929688,1.4173253534981787,58.11999893188477,-12.79324134120835,59.75,-0.032891409287696516
3667,2014-03-27,60.9000015258789,61.20000076293945,59.2599983215332,59.349998474121094,197712.0,0.02198357727700251,-1.2427730369782364,1.761364966383013,62.89121604969682,57.62227272586395,-2.0234494644119536,-3.0641224382024674,-8.887851575412178,-13.869140822638307,26.08276615722762,1.94000244140625,1.1189820224484919,2.7680015563964773,-0.0837130385632534,5.619716151356208,1.342144258916612,4.193858853876343,-3.8175538371149216,85.91885897828065,27.37833511043749,1.4258572974798647,3,-1.7950000762939382,-3.605001449584954,-10.621252059936516,-14.187501907348626,-1.940002441406243,3,-0.05582925189967525,2.1016871894507827,59.59000015258789,1.0592606825772584,58.02999877929688,1.4173253534981787,58.11999893188477,-0.05582925189967525
3668,2014-03-28,62.47999954223633,62.59000015258789,60.52999877929688,61.290000915527344,209946.0,0.025944137549586577,1.9219880797461095,0.7677395379057143,67.47474015750461,58.953485584717924,-3.044102018866461,-4.502433744337665,-10.220576306442197,-15.336535913104647,24.785746292257933,2.0600013732910085,1.3397533514606295,4.111499595642087,0.6696872472522983,7.553311944031876,2.3905934214471927,5.832405769836981,-5.13309861409018,97.92059373697487,37.63511364262972,1.7209061741948937,3,-2.5349998474121094,-4.635000228881836,-11.437499046325684,-15.282499313354492,-3.299999237060547,4,-0.07362353565658264,-1.2427730369782364,60.9000015258789,2.1016871894507827,59.59000015258789,1.0592606825772584,58.02999877929688,-0.07362353565658264
3669,2014-03-31,62.84000015258789,63.88999938964844,62.1500015258789,62.91999816894531,342091.0,0.005761853600978473,-1.3835664399614214,-0.06722530140951624,71.63560983944313,60.26521753855325,-2.97724985422348,-4.473538994212703,-10.32853544271579,-15.590676512386281,25.15082972613678,1.7399978637695384,1.3842217005766315,4.079000282287595,0.47292987723200497,7.685070687343185,2.2759650797598,5.88203548481539,-5.0736512864864025,83.8957183536657,16.98970592984371,1.8030352025277963,3,-2.2450008392333984,-4.345001220703125,-11.510000228881836,-15.482500076293945,-3.8600006103515625,0,-0.06906429252147539,1.9219880797461095,62.47999954223633,-1.2427730369782364,60.9000015258789,2.1016871894507827,59.59000015258789,-0.06906429252147539
3670,2014-04-01,62.38999938964844,63.099998474121094,61.81999969482422,63.0,234388.0,-0.007161056044665215,2.1605003390852233,7.625196700205045,68.53001487178908,61.947894024309406,-2.3512343544989918,-3.8084673409813163,-9.619594546718908,-15.034282012731381,25.37639644917171,1.279998779296875,1.6731194890131889,3.368499565124509,-0.49987847804140273,7.2368776082904205,1.4343105435415566,5.302688586707461,-4.011285471192252,74.91638603973793,5.00797636837801,1.9341890215829542,4,-1.7950000762939453,-3.895000457763672,-10.944999694824219,-15.032499313354492,-2.9899978637695384,1,-0.054335621458763694,-1.3835664399614214,62.84000015258789,1.9219880797461095,62.47999954223633,-1.2427730369782364,60.9000015258789,-0.054335621458763694
3671,2014-04-02,61.5,62.58000183105469,61.27000045776367,62.290000915527344,116805.0,-0.014265096944304556,-1.096002197265625,1.295082172249043,61.42957996487672,62.63583630489829,-1.4192252171178197,-2.743295712282432,-8.466147859397132,-14.039269673125787,25.213320368552417,1.3100013732910156,1.8068495386501624,2.2780002593994126,-1.6709937090770453,6.2269942278758705,0.3035032751611837,4.252497243637642,-2.570157534424588,48.38015468058303,-19.19467521371105,1.9744969842382283,4,-0.9050006866455078,-3.0050010681152344,-10.042500495910645,-14.142499923706055,-1.6300010681152273,2,-0.022926826787188825,2.1605003390852233,62.38999938964844,-1.3835664399614214,62.84000015258789,1.9219880797461095,62.47999954223633,-0.022926826787188825
3672,2014-04-03,61.52999877929688,61.9000015258789,61.18999862670898,61.2400016784668,196991.0,0.00048778502921753564,-2.6410105930337004,-0.36708451234705913,68.2601898918282,62.53213016378244,-1.227108928564327,-2.6301240439653455,-8.222889299866885,-13.97826342235576,24.903250749589066,0.7100028991699219,1.7317015818307624,2.1314990997314496,-1.9021660770435318,6.165164276506431,0.11466651134396244,4.148331688118937,-2.1041406213141656,29.761899355588824,-39.188302245383895,2.0168325883874902,4,-0.9349994659423899,-3.0349998474121165,-9.676248550415046,-14.07249832153321,-1.379997253417983,3,-0.03250447000939882,-1.096002197265625,61.5,2.1605003390852233,62.38999938964844,-1.3835664399614214,62.84000015258789,-0.03250447000939882
3673,2014-04-04,60.9000015258789,61.9000015258789,60.11999893188477,61.66999816894531,184039.0,-0.010238863414864241,1.8943052617867724,-2.655187382433761,61.44976774015547,63.36326116334798,-0.46581425018283085,-1.8209841052341247,-7.271352603263452,-13.258723422721282,24.50434940328253,1.7800025939941264,1.7508881067364541,1.3285017013549734,-2.647872222589804,5.304875625299751,-0.6596852606174153,3.316688663327362,-1.0277292447296134,20.68972146642173,-44.98999834249702,1.9881869619723889,4,-0.2700023651122976,-1.5900020599365163,-7.022500991821282,-11.922500610351555,-3.200000762939446,4,-0.031855540111634606,-2.6410105930337004,61.52999877929688,-1.096002197265625,61.5,2.1605003390852233,62.38999938964844,-0.031855540111634606
3674,2014-04-07,61.5,62.38999938964844,60.02000045776367,60.36000061035156,175886.0,0.009852191446434233,-1.6043948673449284,-1.4805251424324857,58.10206932916962,64.0053168918009,-0.5989216995849915,-2.202322556132252,-7.531213314313831,-13.764701280326044,24.7577507849422,2.3699989318847656,1.8349334923455345,1.7180002212524386,-2.1950691503972237,5.631069592902101,-0.23853446457239613,3.6745349070772733,2.3899993896484375,48.05196413686845,-13.299797458682008,1.956534685824832,4,-0.6000003814697266,-2.190000534057617,-7.334999084472656,-12.522499084472656,-4.229999542236328,0,-0.03772357227356449,1.8943052617867724,60.9000015258789,-2.6410105930337004,61.52999877929688,-1.096002197265625,61.5,-0.03772357227356449
3675,2014-04-08,59.959999084472656,61.43999862670898,58.93999862670898,61.4000015258789,212591.0,-0.02504066529312754,2.289480949058652,-1.2631607126125943,48.67986871393029,63.161450728710435,1.3897918395970663,-0.416693641593362,-5.701931630353698,-12.138281120437831,24.79339491532699,2.5600013732910227,1.6532969576116372,0.008499336242678623,-3.600631364763821,3.617630037249178,-1.7960660142605747,1.813064686745932,3.852600326538088,28.02196592975318,-27.460604821044342,1.80456535050325,4,1.4549999237060547,-0.3299999237060547,-5.649998664855957,-10.982498168945312,-3.25,1,-0.016344222101399408,-1.6043948673449284,61.5,1.8943052617867724,60.9000015258789,-2.6410105930337004,61.52999877929688,-0.016344222101399408
3676,2014-04-09,60.13000106811523,60.65999984741211,59.5,60.08000183105469,190447.0,0.0028352566083775788,1.0900958488413253,-0.0347216335353659,53.716815085406985,62.14207284378934,1.4577414968411375,-0.3602247914748631,-5.555209137368244,-12.222233352316493,25.14804315921626,1.1599998474121094,1.8446813639166209,0.023001289367670097,-3.3118934985845883,3.3578960773199285,-1.6444461046084555,1.6904486833437957,3.487694311523448,34.49281676078087,-17.32448428984955,1.667447393976128,4,1.2849979400634837,-0.5000019073486257,-5.820000648498528,-11.152500152587884,-3.8199996948242045,2,-0.012140354719258784,2.289480949058652,59.959999084472656,-1.6043948673449284,61.5,1.8943052617867724,60.9000015258789,-0.012140354719258784
3677,2014-04-10,58.70000076293945,60.31000137329102,58.29999923706055,60.13000106811523,359743.0,-0.023781810739631815,1.2458112940554589,-28.600442511638928,45.72127466223453,59.72502112209267,2.8416871222950135,1.1632839723928328,-3.8072876882576736,-10.730151079806063,24.576963223258712,2.010002136230476,2.057165688192512,-1.4284990310668917,-4.718774019860859,1.861775957727076,-3.0736365254638756,0.21663846333009218,4.730586746582034,9.7799880429298,-38.88139223046069,1.6451374943969834,4,2.394998550415039,0.9299983978271484,-4.390000343322754,-9.40999984741211,-1.75,3,0.01993182544699401,1.0900958488413253,60.13000106811523,2.289480949058652,59.959999084472656,-1.6043948673449284,61.5,0.01993182544699401
3678,2014-04-11,59.16999816894531,59.45000076293945,57.52000045776367,58.22999954223633,248525.0,0.00800677001528416,1.5733271959248964,-0.6573415567162699,54.72547047660377,57.84611674844385,2.0705274266131397,0.921686991959902,-4.045673328879317,-11.11993363770955,24.533759542280333,1.9300003051757812,2.115499163398816,-1.0735015869140625,-4.027872757203163,1.8808695833750377,-2.550687172058616,0.40368399823049117,3.95275404422852,33.880863923373916,-17.697754099658532,1.4771855851445508,4,1.1400012969970703,0.46000099182128906,-4.859997749328613,-9.879997253417969,-1.6699981689453125,4,0.01656250443232099,1.2458112940554589,58.70000076293945,1.0900958488413253,60.13000106811523,2.289480949058652,59.959999084472656,0.01656250443232099
3679,2014-04-14,57.25,58.9000015258789,56.86000061035156,58.54999923706055,283958.0,-0.03244884617814647,1.0399970245418155,-1.3829799322281517,46.986093152939915,55.45234766857172,3.480173085008161,2.9230304264604,-1.907246542914855,-9.109074119815673,24.349998295639093,2.30999755859375,1.9105874411838286,-2.9499998092651367,-6.057661239650699,0.15766162112042537,-4.503830524457918,-1.3961690940723557,5.424532072741023,8.515274204389582,-45.426495045541806,1.5538307151927793,4,2.470001220703125,2.3799991607666016,-2.939999580383301,-7.959999084472656,1.3499984741210938,0,0.00786027533518685,1.5733271959248964,59.16999816894531,1.2458112940554589,58.70000076293945,1.0900958488413253,60.13000106811523,0.00786027533518685
3680,2014-04-15,57.13000106811523,58.209999084472656,56.75,57.290000915527344,219909.0,-0.002096051211961103,-2.1739042098410684,0.12307687793255571,39.30434471086897,52.99398819590419,3.1017587290916424,2.99496033628467,-1.497848935042036,-8.904056718126235,23.618250396289138,1.4599990844726562,1.4508068779578949,-2.9419988632202205,-6.335817381070989,0.4518196546305475,-4.638908122145601,-1.24508960429484,4.963077858386846,9.718697773523868,-42.30989997209474,1.6969092589253822,4,2.4399986267089915,2.4999980926513743,-2.820000648498528,-7.632499694824212,2.1800003051757955,1,0.0024505406446873046,1.0399970245418155,57.25,1.5733271959248964,59.16999816894531,1.2458112940554589,58.70000076293945,0.0024505406446873046
3681,2014-04-16,57.86999893188477,58.0,57.27999877929688,58.0,186986.0,0.01295287677112511,10.076850846562289,0.8125074505876219,36.13904079636174,49.42497162974124,2.0033708145685765,2.176757391565907,-1.9022893612906628,-9.554748134368808,22.675897092943405,0.8699989318847727,0.8734874980008698,-2.081501007080071,-5.612585812665124,1.4495837985049818,-3.8470434098725974,-0.31595860428754463,3.5819105234370525,31.460632017942064,-15.608521168249045,1.765542402792526,4,1.700000762939446,1.7600002288818288,-3.5599985122680735,-7.667497634887702,0.7700004577636648,2,-0.020044926020777676,-2.1739042098410684,57.13000106811523,1.0399970245418155,57.25,1.5733271959248964,59.16999816894531,-0.020044926020777676
3682,2014-04-17,57.81000137329102,58.209999084472656,57.599998474121094,58.13000106811523,111070.0,-0.0010367644669281306,1.5416918332962457,2.461515889550775,25.185951518827167,45.39565871626033,1.6541450040839507,2.234769855625636,-1.543711893786977,-9.400176013884256,21.6390759953066,0.6100006103515625,0.3402496135149349,-2.067498588562003,-5.7169996290543,1.5820024519302933,-3.8922491088081514,-0.24274806831585494,3.0776789473921866,39.25929902838302,-1.3205862778555897,1.8247505202461494,4,1.759998321533196,1.8199977874755788,-3.232501029968269,-7.522500991821296,0.6399993896484304,3,-0.025947067364939014,10.076850846562289,57.86999893188477,-2.1739042098410684,57.13000106811523,1.0399970245418155,57.25,-0.025947067364939014
3683,2014-04-22,58.9000015258789,59.29999923706055,57.599998474121094,58.38000106811523,226404.0,0.018854871591327704,1.5757667709931549,-1.625002980235153,30.571975786048668,42.336759433691334,0.2800614714411509,1.1360718859941983,-2.3203399096798663,-10.37688653164475,20.271369911452897,1.7000007629394531,-0.0027599962678550582,-0.9349985122680735,-4.610456144881354,2.740459120345207,-2.7727273285747174,0.9027303040385704,1.4911571563223234,84.31381055459704,47.18014496067967,1.837728816306641,4,0.19499778747559304,0.7299976348877024,-4.0587511062622,-8.612501144409173,-0.31999969482421164,1,-0.03310697304621757,1.5416918332962457,57.81000137329102,10.076850846562289,57.86999893188477,-2.1739042098410684,57.13000106811523,-0.03310697304621757
3684,2014-04-23,58.59000015258789,59.47999954223633,58.41999816894531,58.9000015258789,134345.0,-0.005263181074024348,-2.2615158895507497,-0.5961559622932042,30.999982070902362,40.37232758446601,0.1496019231125416,1.5632379903683145,-1.7071640297961892,-9.960076185544374,20.229895543557298,1.0600013732910156,-0.47541871918349443,-1.2684999465942397,-4.903576075720466,2.366576182531986,-3.086038011157356,0.5490381179688768,1.3642194877491818,67.39928429001206,33.597210937847095,1.817538064563113,4,0.11499977111816406,1.7150001525878906,-3.583749771118164,-8.302499771118164,0.5600013732910085,2,-0.018603859869417372,1.5757667709931549,58.9000015258789,1.5416918332962457,57.81000137329102,10.076850846562289,57.86999893188477,-0.018603859869417372
3685,2014-04-24,59.16999816894531,59.599998474121094,57.90999984741211,59.20000076293945,130961.0,0.009899266339766344,3.072295579996231,0.0967821325293814,37.97727083047921,38.623489333918485,-0.6193765589720215,1.1310124943401334,-1.9808296861423145,-10.4296864211871,20.07058994470638,1.6899986267089844,-0.8006461072127067,-0.7455018997192369,-4.294588827731133,2.803585028292659,-2.520045363725181,1.0290415642867075,-2.4199981689453125,81.46550164919903,47.46235553860765,1.7745434640059468,4,-0.6399974822998047,1.1500015258789062,-3.8849973678588867,-8.882497787475586,1.0700035095214844,3,-0.0096332552385201,-2.2615158895507497,58.59000015258789,1.5757667709931549,58.9000015258789,1.5416918332962457,57.81000137329102,-0.0096332552385201
3686,2014-04-25,57.63000106811523,58.959999084472656,57.36000061035156,58.90999984741211,104777.0,-0.02602665452909092,1.3188429834309123,42.6629370629373,32.58927339800384,37.164378082337294,0.5908345635540329,2.652645015660916,-0.15994116347308562,-8.77819424389201,19.381634728294074,1.80999755859375,-1.1784857936503386,-2.1874990463256907,-5.879782928690666,1.5047848360392848,-4.0336409875081785,-0.34135710514320294,-0.8230010986328082,12.053603359661265,-21.55715715668302,1.8461419411824895,4,0.5449981689453196,2.6899986267089915,-1.9225006103515554,-7.155000686645501,2.319999694824226,4,0.02915148835742931,3.072295579996231,59.16999816894531,-2.2615158895507497,58.59000015258789,1.5757667709931549,58.9000015258789,0.02915148835742931
3687,2014-04-28,57.5,58.45000076293945,57.36000061035156,57.61999893188477,91442.0,-0.002255788056668151,-4.450031948272409,0.09374925494123479,34.112126542547486,34.874006534108815,0.5953187355762211,2.65077272537404,0.2341159074426571,-8.51061488813528,18.113859877989803,1.0900001525878906,-1.3397569146709856,-2.1475000381469727,-5.941610660753597,1.6466105844596512,-4.044555349450285,-0.2504447268436607,-0.6371400604248052,6.2499787126065645,-27.7974442794859,1.8970553113033128,4,0.6749992370605469,2.8199996948242188,-1.447500228881836,-6.787500381469727,2.270000457763672,0,0.019826076341711962,1.3188429834309123,57.63000106811523,3.072295579996231,59.16999816894531,-2.2615158895507497,58.59000015258789,0.019826076341711962
3688,2014-04-29,57.88000106811523,58.27999877929688,57.43000030517578,57.79999923706055,100670.0,0.0066087142280908395,-1.0731677816131697,-0.6666878596177924,32.72899940195103,33.28988500622116,0.014626260455251838,2.011618263152961,0.027770796206446846,-8.717816433645702,16.318128165829847,0.8499984741211009,-1.5977311002298649,-1.5374990463256921,-5.162574235354697,2.0875761427033126,-3.3500366408401945,0.27503854818881024,-0.9623983578491178,23.214328289072267,-8.687288489313978,1.8125375945145015,4,0.2949981689453196,2.4399986267089915,-1.8150014877319265,-6.200000762939446,4.020000457763672,1,0.009847955844946021,-4.450031948272409,57.5,1.3188429834309123,57.63000106811523,3.072295579996231,59.16999816894531,0.009847955844946021
3689,2014-04-30,58.5,58.75,57.70000076293945,57.70000076293945,152379.0,0.010711798901923641,-1.6250005960470162,9.99976158687863,42.364013480739345,33.62984820287343,-0.4575272804937782,1.1065392048139557,-0.4145572613130071,-9.148399476324172,14.148260155869268,1.0499992370605469,-1.6309120348486417,-0.7005001068115249,-3.964565314548345,2.5635651009252953,-2.332532710679935,0.9315324970568852,-1.528749374456794,50.892878430250576,17.736274848317514,1.6320326038684108,4,-0.060001373291015625,1.8199996948242188,-1.5737495422363281,-6.154998779296875,4.75,2,0.0013675526676015792,-1.0731677816131697,57.88000106811523,-4.450031948272409,57.5,1.3188429834309123,57.63000106811523,0.0013675526676015792
3690,2014-05-02,59.0,59.75,58.45000076293945,58.45000076293945,130108.0,0.008547008547008517,-3.7272765104488172,0.6874997019764919,44.28714638311105,34.53519326806779,-0.7424487995242757,0.3578966536574768,-0.7731909436480464,-9.44888393567674,12.29300257258346,1.2999992370605469,-1.8260668716871962,-0.031000137329101562,-2.929267053453273,2.86726677879507,-1.4801335953911874,1.4181333207329843,-1.9761744174852396,68.61923884799306,34.15975024057606,1.449133458062086,5,-0.44499969482421875,1.3199996948242188,-1.5699996948242188,-5.974998474121094,4.180000305175781,4,0.0025423987437100948,-1.6250005960470162,58.5,-1.0731677816131697,57.88000106811523,-4.450031948272409,57.5,0.0025423987437100948
3691,2014-05-05,60.09000015258789,60.43999862670898,58.11999893188477,58.84000015258789,93947.0,0.018474578857421875,1.3794905903986883,2.2727304253740144,57.277493017697026,38.100920101275555,-1.6588733476472441,-0.8887183708591238,-1.7255870407790752,-10.321264758264093,10.82969967475088,2.3199996948242045,-1.7375204282981898,1.129500007629396,-1.5782231974652845,3.8372232127240764,-0.22436159491794427,2.483361610176736,-2.9571275933737198,88.6364058592799,48.946091802429805,1.3538616025473396,5,-1.1900005340576172,0.22999954223632812,-2.372499465942383,-7.064998626708984,2.6500015258789062,0,0.0024962810034614424,-3.7272765104488172,59.0,-1.6250005960470162,58.5,-1.0731677816131697,57.88000106811523,0.0024962810034614424
3692,2014-05-06,59.52999877929688,60.58000183105469,58.93000030517578,60.209999084472656,155992.0,-0.009319377132118278,1.3239363216797495,-0.5440002441406193,51.86722467873815,40.46705886712994,-0.9266830443235463,-0.5125112042199831,-1.0825876307676978,-9.539581638501268,9.367220372118886,1.6500015258789062,-1.5328737610744056,0.6694986343383889,-1.7734456203991016,3.1124428890758793,-0.5519734930303528,1.8909707617071305,-2.1986986560330237,66.66658593237233,25.157409698604326,1.2214721273687437,5,-0.5599975585937571,0.7900009155273366,-1.6674985885620188,-6.504997253417976,3.3100013732910085,1,0.007055299718713215,1.3794905903986883,60.09000015258789,-3.7272765104488172,59.0,-1.6250005960470162,58.5,0.007055299718713215
3693,2014-05-07,58.959999084472656,60.5099983215332,58.5099983215332,59.45000076293945,148394.0,-0.00957499926948524,-1.8776912078291679,0.7205903802353967,60.313633711459566,43.724131271636296,-0.3880894375504411,-0.10045399629499485,-0.4151594022880687,-8.752157602676363,8.390439403712682,2.0,-1.3461286043317813,0.1964990615844755,-2.0517771287627795,2.4447752519317305,-0.927639033589152,1.320637156758103,-1.3688028245855293,43.749925494221664,-1.8529172325324836,1.1241380951736266,5,0.01000213623046875,1.3600006103515625,-0.7599983215332031,-5.93499755859375,5.1699981689453125,2,0.013738151049332847,1.3239363216797495,59.52999877929688,1.3794905903986883,60.09000015258789,-3.7272765104488172,59.0,0.013738151049332847
3694,2014-05-08,59.18000030517578,59.52000045776367,58.11999893188477,59.18999862670898,142447.0,0.003731364045442609,3.179096659587651,0.02040466792783347,62.21692680733319,46.41742638017563,-0.5761904378869147,-0.5303677104905589,-0.5525095940907079,-8.74709641929293,7.062600732117846,1.4000015258788991,-1.0320532038675339,0.5325002670288086,-1.327095790670711,2.3920963247283282,-0.3972977618209512,1.4622982958785684,-1.3496995995952474,43.08943593719697,-6.761177886263596,0.9297980288497599,5,-0.20999908447265625,1.1399993896484375,-0.2850008010864258,-5.604999542236328,5.1399993896484375,3,0.04596149386070936,-1.8776912078291679,58.959999084472656,1.3239363216797495,59.52999877929688,1.3794905903986883,60.09000015258789,0.04596149386070936
3695,2014-05-09,58.97999954223633,59.58000183105469,58.1500015258789,59.31999969482422,128140.0,-0.003379532982563438,2.3255649936791842,34.00572300651024,57.07006895613337,49.13751477552335,-0.45368510460556877,-0.42957501641149776,-0.2746687075952394,-8.31444451049802,6.340122246470036,1.4300003051757884,-0.8365257634575372,0.3814994812011747,-1.3816224707608882,2.1446214331632376,-0.5000614947798567,1.2630604571822062,-0.9297227466178626,34.959333204109136,-16.506252901038593,0.8815609759810309,5,-0.009998321533203125,0.9449996948242188,0.5649995803833008,-4.754999160766602,5.020000457763672,4,0.07239743117844322,3.179096659587651,59.18000030517578,-1.8776912078291679,58.959999084472656,1.3239363216797495,59.52999877929688,0.07239743117844322
3696,2014-05-12,59.4000015258789,60.18999862670898,58.68999862670898,59.20000076293945,178100.0,0.007121091673488511,-1.4590062441958709,-0.5882372740634152,59.68331054273221,51.978757442210544,-0.6662745765251117,-0.956090083862577,-0.6064766971135924,-8.495474420966566,5.7192576203403975,1.5,-0.6071886968087554,0.8380014419555621,-0.8186349492366531,2.4946378331477774,0.009683246359458053,1.6663196375516662,-1.2800025939941264,52.032564450474474,-0.9366745747542709,0.8283181955961063,5,-0.39500045776366477,0.2649993896484446,0.14499759674072976,-5.175001144409173,5.650001525878913,0,0.0636363414511032,2.3255649936791842,58.97999954223633,3.179096659587651,59.18000030517578,-1.8776912078291679,58.959999084472656,0.0636363414511032
3697,2014-05-13,59.86999893188477,59.9000015258789,59.16999816894531,59.68000030517578,179915.0,0.007912414039267457,4.839937745090834,0.9499895096226064,56.38996960807137,54.60775413177947,-0.8546041230778769,-1.4060276718598033,-1.0786811905445362,-8.735391697146149,5.7731931998868955,0.7300033569335866,-0.49327336944473643,1.2494989395141687,-0.5072613348814201,3.0062592139097575,0.3711188023163743,2.127879076711963,-1.7199974060058736,73.22177602134975,23.217018078011748,0.8783801371977953,5,-0.7299976348877024,-0.299999237060554,-0.3249998092651438,-5.644998550415046,5.29999923706054,1,0.047937243991724054,-1.4590062441958709,59.4000015258789,2.3255649936791842,58.97999954223633,3.179096659587651,59.18000030517578,0.047937243991724054
3698,2014-05-14,60.1500015258789,60.72999954223633,59.70000076293945,60.099998474121094,214987.0,0.004676843143302634,-1.4235308901275459,0.26317585881497874,60.31746752588162,56.602582359017504,-0.8702619477352727,-1.6957904912876458,-1.3093258410709296,-8.759634869871057,6.443436517456705,1.029998779296875,-0.1455754146645205,1.4805013656616168,-0.3916709166161709,3.3526736479394046,0.544415224522723,2.4165875068005107,-1.8055999755859347,77.77785897608254,28.735221740392355,0.936086141138894,5,-0.7250022888183523,-0.5800018310546804,-0.6050024032592702,-5.925001144409173,6.099998474121101,2,0.04472150554396315,4.839937745090834,59.86999893188477,-1.4590062441958709,59.4000015258789,2.3255649936791842,58.97999954223633,0.04472150554396315
3699,2014-05-15,57.70000076293945,60.97999954223633,55.5,60.4000015258789,472597.0,-0.04073151622257831,1.8393803582458308,-53.99671956058123,42.20574356426871,56.37131537914613,1.6252359202268423,0.832325529862274,1.251557904411186,-6.065764297904096,7.090898415233713,5.479999542236328,0.14387483439465854,-0.9919994354248018,-2.8021294889755666,0.8181306181259629,-1.8970644622001842,-0.08693440864941948,3.029998779296875,40.146002677249434,-4.597268880757845,0.9050650267753838,5,0.5399990081787109,1.2449989318847656,2.269998550415039,-3.4750003814697266,7.520000457763658,3,0.11143841257292464,-1.4235308901275459,60.1500015258789,4.839937745090834,59.86999893188477,-1.4590062441958709,59.4000015258789,0.11143841257292464
3700,2014-05-16,57.27000045776367,57.86000061035156,56.0099983215332,57.70000076293945,266038.0,-0.007452344878511097,3.9333394368489585,0.15925932728539197,47.83653669808902,55.32232023252302,1.9936860514952741,1.342165536265881,1.7191297149774272,-5.407327100984588,7.715162354364241,1.8500022888183594,0.42516639502507303,-1.428999710083005,-3.21461317323854,0.35661375307252996,-2.321806441660769,-0.5361929785052411,3.7099990844726562,32.299281124416915,-15.894151658981308,0.8928067315777658,5,0.9699993133544922,1.1999988555908203,2.8349990844726562,-3.0450000762939453,7.679996490478516,4,0.12310108574662726,1.8393803582458308,57.70000076293945,-1.4235308901275459,60.1500015258789,4.839937745090834,59.86999893188477,0.12310108574662726
3701,2014-05-19,56.709999084472656,57.7599983215332,55.06000137329102,57.34000015258789,326909.0,-0.009778267309496824,2.6734717179921583,1.4651177232483454,45.48571299027535,54.61326337824938,2.2616500492726033,1.9086650252809392,2.300976172012774,-4.617989831270172,8.541055977586318,2.6999969482421804,0.5217846196513491,-1.9310010910034165,-3.8963094566401395,0.034307274633306406,-2.9136552738217745,-0.9483469081850586,4.270000457763672,27.871591579826344,-24.568764348022526,0.9826541828183603,5,1.3100013732910156,1.3100013732910156,3.8125,-2.4849987030029297,10.050003051757812,0,0.12854877505232354,3.9333394368489585,57.27000045776367,1.8393803582458308,57.70000076293945,-1.4235308901275459,60.1500015258789,0.12854877505232354
3702,2014-05-20,56.31000137329102,57.5,56.0,56.790000915527344,279348.0,-0.007053389484027561,-1.727267052528272,0.761902743549831,41.04903688727821,52.472752620007,2.4103289172274103,2.308903290734726,2.7021800712415924,-3.9903304708329657,9.536337208924413,1.5,0.5495804452460291,-2.2559988021850543,-4.455380151744556,-0.05661745262555229,-3.3556894769648054,-1.1563081274053033,4.433198242187494,21.11487139568993,-33.57564206078517,1.099690674779752,5,1.7099990844726491,1.7099990844726491,4.2124977111816335,-2.085000991821296,9.689998626708977,1,0.15521224410078505,2.6734717179921583,56.709999084472656,3.9333394368489585,57.27000045776367,1.8393803582458308,57.70000076293945,0.15521224410078505
3703,2014-05-21,56.95000076293945,57.18999862670898,55.41999816894531,56.02000045776367,201140.0,0.011365643296751715,1.5106460113305096,-1.937502483529263,41.18317176934588,50.13566872689731,1.6262442356514129,1.5972142949807306,2.08890186753635,-4.414837919766882,10.110239310751604,1.7700004577636648,0.34197492908283067,-1.5184993743896484,-3.82578048446058,0.7887817356812832,-2.6721399294251142,-0.36485881935418263,3.565870922851566,31.92567524028726,-22.284977714377167,1.1536405550354676,5,1.0699996948242188,1.0699996948242188,3.4124984741210938,-2.7250003814697266,9.799999237060547,2,0.1443370903579526,-1.727267052528272,56.31000137329102,2.6734717179921583,56.709999084472656,3.9333394368489585,57.27000045776367,0.1443370903579526
3704,2014-05-22,57.5,57.63000106811523,56.849998474121094,57.5,138531.0,0.009657580855002568,4.999970656416248,0.0,41.51584091166042,48.40742116640031,0.9084040826832975,1.013321535498946,1.5774014029535692,-4.751783210311757,10.497653055190037,0.7800025939941335,0.235981564286476,-0.9140001296997085,-3.2603598777661276,1.4323596183667107,-2.087180003732918,0.2591797443335011,2.797636873291019,87.14283184128672,33.31908447875792,1.1731798740332104,5,0.5200004577636719,0.5200004577636719,2.469999313354492,-3.2749996185302734,9.129997253417969,3,0.15217391304347827,1.5106460113305096,56.95000076293945,-1.727267052528272,56.31000137329102,2.6734717179921583,56.709999084472656,0.15217391304347827
3705,2014-05-23,58.599998474121094,58.9900016784668,57.22000122070313,57.5,157393.0,0.01913040824558432,-1.1325357686173854,100.0,41.581913598206846,46.396154839230825,-0.28068299297073196,-0.13867957327322955,0.5526888835194512,-5.641345350995721,10.9001563286436,1.7700004577636648,0.10499143247455578,0.21449832916259481,-2.1069117090446454,2.535908367369835,-0.9462066899410289,1.3752033482662185,1.4881329791699258,90.07625511295578,38.97661440382835,1.1607050191036214,5,-0.5799980163574219,-0.5799980163574219,1.0750017166137695,-4.374998092651367,6.720001220703125,4,0.1129693330880468,4.999970656416248,57.5,1.5106460113305096,56.95000076293945,-1.727267052528272,56.31000137329102,0.1129693330880468
3706,2014-05-26,59.31000137329102,59.77999877929688,58.63000106811523,59.0,123527.0,0.01211609074501041,-1.1904734224398796,0.2818198211944939,48.777792706895305,45.55035740576682,-1.1228775544264167,-0.7550811599062257,-0.0867326210370365,-6.135684736026512,11.496664188156688,1.1800003051757884,-0.055276407015945495,0.8405012130737362,-1.4873751763413452,3.1683776024888175,-0.3234369816338045,2.004439407781277,0.5770048767999967,89.22024449056302,38.43365277518269,1.1639381947075402,5,-1.2900009155273509,-1.2900009155273509,0.2899980545043874,-5.085000991821296,6.389995574951165,0,0.09509349931478872,-1.1325357686173854,58.599998474121094,4.999970656416248,57.5,1.5106460113305096,56.95000076293945,0.09509349931478872
3707,2014-05-27,58.63999938964844,59.7400016784668,58.31999969482422,59.16999816894531,126626.0,-0.01129661048944619,-1.427357617016837,-1.709665907832361,48.24176109782721,44.2086122470941,-0.7215814178699205,0.004960049700152069,0.6072231097163296,-5.240309294730814,12.190976835206266,1.4200019836425781,-0.1673434927088664,0.11349925994873189,-2.1698247158207167,2.3968232357181805,-1.0281627279359924,1.2551612478334562,-3.5799980163574148,73.85322866832075,21.260455760666467,1.1416619878847227,5,-0.6199989318847656,-0.6199989318847656,0.9600000381469727,-4.414999008178711,7.8799972534179545,1,0.13847208102146458,-1.1904734224398796,59.31000137329102,-1.1325357686173854,58.599998474121094,4.999970656416248,57.5,0.13847208102146458
3708,2014-05-28,58.45000076293945,58.790000915527344,57.72000122070313,58.40999984741211,152715.0,-0.0032400857552280504,1.9722163353536868,-0.07547359935509874,45.9757482923243,44.627501661322505,-0.891878023389701,0.2528129907202228,0.8645946959986759,-4.82670795170047,13.047542287828371,1.0699996948242116,-0.35670495355078913,-0.104999351501462,-2.3684897130968423,2.1584910100939183,-1.2367445322991486,1.0267458292962246,-3.296399383544916,54.607580961407635,0.7791280486298575,1.1317451807976888,5,-1.0300006866455007,-0.43000030517578125,1.149998664855957,-4.225000381469727,8.950000762939439,2,0.1291702162277415,-1.427357617016837,58.63999938964844,-1.1904734224398796,59.31000137329102,-1.1325357686173854,58.599998474121094,0.1291702162277415
3709,2014-05-29,58.58000183105469,58.95000076293945,57.86000061035156,58.7599983215332,104509.0,0.0022241414271744198,2.892848141361435,-4.499809269502194,47.7777914353301,44.62097440990484,-0.9878014742208165,0.1360901807782824,0.7645688943309707,-4.735429274889796,13.593683672705703,1.0900001525878906,-0.5569597465899321,0.021001625061032314,-2.2423622426792704,2.284365492801335,-1.1106803088091155,1.1526835589311801,-3.334672445678706,53.125074505876746,-2.962542373721611,1.13168193387015,5,-1.160001754760735,-0.5600013732910156,0.7824974060058594,-3.62750244140625,8.720001220703125,3,0.13946735939865063,1.9722163353536868,58.45000076293945,-1.427357617016837,58.63999938964844,-1.1904734224398796,59.31000137329102,0.13946735939865063
3710,2014-05-30,59.1500015258789,59.43999862670898,58.2400016784668,58.4000015258789,220608.0,0.00973027785946634,-1.2429855897096003,-4.16674790717389,48.63388000923865,44.97077074534521,-1.4115140364125054,-0.4449061518134343,0.18117241098087078,-5.104614698167218,13.420588356963092,1.1999969482421804,-0.8224097878893346,0.5835012435913001,-1.6869984792111126,2.8540009663937127,-0.5517486178099062,1.7187511049925064,-3.814778694641099,69.41757281265672,12.28756123576354,1.1352498614012063,5,-1.5500030517578054,-1.1300010681152273,0.3549985885620188,-4.187501907348626,6.589996337890632,4,0.12645808173422401,2.892848141361435,58.58000183105469,1.9722163353536868,58.45000076293945,-1.427357617016837,58.63999938964844,0.12645808173422401
3711,2014-06-02,60.2400016784668,60.9900016784668,59.36000061035156,59.599998474121094,272524.0,0.018427728224335027,-1.9107189689408415,0.8533376057942709,51.893564916982506,46.17571830420125,-2.1770666092614164,-1.6054021768092142,-0.928855224253347,-5.99476434273312,13.051520278868583,1.8400001525878977,-0.6967115989334332,1.666001319885254,-0.6265717118958776,3.9585743516663854,0.5197148039946882,2.8122878357758196,-4.816683270284415,77.0642233942401,21.062165663952413,1.1462865158905655,6,-2.035001754760742,-2.2150001525878906,-0.8150014877319336,-4.720001220703125,2.4299964904785156,0,0.08432931399092736,-1.2429855897096003,59.1500015258789,2.892848141361435,58.58000183105469,1.9722163353536868,58.45000076293945,0.08432931399092736
3712,2014-06-03,59.95000076293945,60.79999923706055,59.7599983215332,60.2400016784668,128850.0,-0.004814092089094446,-2.1044534781767044,-0.4531241618138795,48.977501483167984,47.041754939070366,-1.4711382967426303,-1.3516207296314775,-0.6307490776347038,-5.524050279463374,12.582823337686799,1.0400009155273438,-0.6022284984203594,1.3550003051757784,-0.9817138431781487,3.6917144535297055,0.1866432309988113,2.5233573793527455,-4.304015023945695,68.19569510890544,14.330637963124374,1.168357074176964,6,-1.0300006866455078,-1.9249992370605469,-0.7025012969970703,-4.17500114440918,2.8499984741210938,1,0.09591319619894523,-1.9107189689408415,60.2400016784668,-1.2429855897096003,59.1500015258789,2.892848141361435,58.58000183105469,0.09591319619894523
3713,2014-06-04,59.77000045776367,60.13000106811523,59.4000015258789,59.77000045776367,115404.0,-0.0030025071373652734,1.0277730682830053,-0.0,63.781618548668106,49.51573023207122,-0.9488339471470155,-1.1676940117203998,-0.45939746252410885,-5.169334909995769,12.340675432473564,0.7299995422363281,-0.4265309916140936,1.1344999313354478,-1.256302739166287,3.5253026018371827,-0.0609014039154161,2.3299012665863117,-3.910254081190992,61.02233851831359,5.197939604921174,1.1954013352508661,6,-0.6649990081787109,-1.7449989318847656,-0.5225009918212891,-3.7650012969970703,0.8299980163574219,2,0.11293284479849697,-2.1044534781767044,59.95000076293945,-1.9107189689408415,60.2400016784668,-1.2429855897096003,59.1500015258789,0.11293284479849697
3714,2014-06-05,61.9000015258789,62.25,59.61000061035156,59.77000045776367,245938.0,0.035636624590966726,-1.1551008714634263,100.0,75.13571992758288,53.24393093533523,-2.669818024941925,-3.250105811268746,-2.5209268936251377,-7.146307551505323,12.80095127155938,2.6399993896484375,-0.09253973365178325,3.1285009384155202,0.3322150886950439,5.924786788135997,1.730358013555282,4.526643863275758,-5.835044937230457,91.27185484737858,31.130314865126884,1.3981429248602384,6,-1.9150009155273366,-3.2450008392333913,-2.6525020599365163,-5.870002746582024,-1.680000305175767,3,0.08885298650114848,1.0277730682830053,59.77000045776367,-2.1044534781767044,59.95000076293945,-1.9107189689408415,60.2400016784668,0.08885298650114848
3715,2014-06-06,63.25,63.5,61.9000015258789,62.15999984741211,262692.0,0.021809344763209726,1.0125765038662882,0.5117369042224934,82.70000457763672,57.01306558763982,-3.677585131717521,-4.494225694966772,-3.782453475869353,-8.339861529712138,13.441502315866561,1.5999984741211009,0.26226623574436303,4.2649993896484375,0.8239741719528126,7.706024607344062,2.544486780800625,5.98551199849625,-6.813940806670466,93.96135176673953,28.50943917831259,1.720512608847812,6,-2.6399993896484375,-3.969999313354492,-3.8700008392333984,-6.627500534057617,-3.4300003051757812,4,0.06403166880249511,-1.1551008714634263,61.9000015258789,1.0277730682830053,59.77000045776367,-2.1044534781767044,59.95000076293945,0.06403166880249511
3716,2014-06-09,63.18000030517578,63.9000015258789,62.0099983215332,63.13999938964844,121771.0,-0.0011067145426754132,1.5540525911530303,0.036698082502441054,85.52222090287981,61.15533889931233,-3.353558164937418,-4.349520201230021,-3.6732623941679776,-8.117026260797559,13.772247140474498,1.890003204345696,0.6083000618747079,4.005999755859378,0.08696426098261867,7.925035250736137,2.0464820084209947,5.965517503297761,-6.178825847312609,83.99997287326406,12.405196158750172,1.9595177474383798,6,-2.3699989318847656,-3.6999988555908203,-3.7425003051757812,-5.55000114440918,-4.240001678466804,0,0.04051911279247067,1.0125765038662882,63.25,-1.1551008714634263,61.9000015258789,1.0277730682830053,59.77000045776367,0.04051911279247067
3717,2014-06-10,62.7400016784668,63.40999984741211,61.849998474121094,63.11000061035156,228206.0,-0.006964207416645718,2.216506278536568,-9.249761586877742,80.57022264616688,64.99916938307263,-2.5376765677471695,-3.8825437984335878,-3.240608882480018,-7.510828616309141,14.077737338026381,1.5600013732910156,0.8920585208705987,3.4225009918212876,-0.8021033998544453,7.647105383497021,1.3101987959834247,5.534803187659151,-5.048944513802056,74.2222256130644,-2.2916796296455715,2.1123021958378647,6,-1.8600006103515625,-3.260000228881836,-3.130002021789551,-4.535001754760742,-0.9500007629394531,1,-0.0011157715595903062,1.5540525911530303,63.18000030517578,1.0125765038662882,63.25,-1.1551008714634263,61.9000015258789,-0.0011157715595903062
3718,2014-06-11,62.84000015258789,63.599998474121094,62.06999969482422,63.29999923706055,185132.0,0.0015938551393985811,1.88679679852594,1.2432443578402566,79.6008862615503,68.5350688082082,-2.178565622344138,-3.974453661582814,-3.3978777723642963,-7.4529774696669975,13.89801048417461,1.529998779296875,1.0692316606357721,3.3879995346069336,-1.1106021422639856,7.886601211477853,1.138698696171474,5.637300373042393,-4.5280485518017315,75.29134855299418,0.11689419568253356,2.249300838435459,6,-1.769998550415039,-3.3599987030029297,-3.1949996948242188,-4.345001220703125,-1.6800003051757812,2,-0.0006365518050638341,2.216506278536568,62.7400016784668,1.5540525911530303,63.18000030517578,1.0125765038662882,63.25,-0.0006365518050638341
3719,2014-06-12,64.12999725341797,64.83000183105469,62.79999923706055,62.93999862670898,212943.0,0.020528279721478526,-1.7619131648808488,-2.5869586850878368,80.02171188388073,72.02260568316844,-2.9038780737870695,-5.0151622842900565,-4.742941873121929,-8.578256550073135,14.547924225292519,2.0300025939941406,1.3596269042435836,4.356496810913086,-0.5182423132195169,9.231235935045689,1.9191272488467845,6.793866372979387,-5.259240660122536,76.50993996338919,3.087429169060968,2.4373695620663005,6,-2.0349960327148438,-4.184995651245117,-4.484996795654297,-5.634998321533203,-3.329998016357422,3,-0.05504442430190082,1.88679679852594,62.84000015258789,2.216506278536568,62.7400016784668,1.5540525911530303,63.18000030517578,-0.05504442430190082
3720,2014-06-13,64.31999969482422,64.58000183105469,63.18000030517578,64.0,221054.0,0.0029627701472594303,2.333321223240479,0.2689076169013707,78.8262319520673,75.0151242426223,-2.551735500426055,-4.9012028496644575,-4.972431742644602,-8.59733092683986,15.232960112557931,1.4000015258789062,1.7303288359134186,4.193999290466309,-0.9316360965964066,9.319634677529024,1.631181596934951,6.756816983997666,-4.734133672997679,82.88585363355907,10.988180971057716,2.562817693531359,6,-2.204998016357422,-4.374998092651367,-4.674999237060547,-5.825000762939453,-1.279998779296875,4,-0.06374375767372731,-1.7619131648808488,64.12999725341797,1.88679679852594,62.84000015258789,2.216506278536568,62.7400016784668,-0.06374375767372731
3721,2014-06-16,64.0,64.19000244140625,62.9000015258789,64.15000152587889,146972.0,-0.004975119657066318,10.217235545825517,-0.46875521541134724,82.13431033536418,78.69921411508852,-1.8352910368456747,-4.223597889054872,-4.6677603154744105,-8.101818313972728,15.388814489042812,1.4199981689453196,2.103184891071166,3.5094995498657227,-1.6301145715789147,8.64911367131036,0.939692489143404,6.079306610588041,-3.7848376810660795,72.14762093728798,0.47676947233578915,2.569807060722318,6,-1.8849983215332031,-4.054998397827148,-4.552499771118164,-5.505001068115234,0.0,0,-0.06531250476837158,2.333321223240479,64.31999969482422,-1.7619131648808488,64.12999725341797,1.88679679852594,62.84000015258789,-0.06531250476837158
3722,2014-06-17,65.05000305175781,65.70999908447266,64.15000152587889,64.15000152587889,283816.0,0.01640629768371582,-2.4666553638790387,-5.999949137887851,85.8695746820222,81.153431463239,-2.3308988099856123,-4.833041947973058,-5.72217364164085,-8.966424995765948,15.771334221946292,1.7099990844726562,2.490423964698607,4.122502517700198,-1.0067196092929294,9.251724644693326,1.5578914542036344,6.687113581196762,-4.281059991369403,81.86823781916655,7.706914702935904,2.564611063496562,6,-2.390003204345703,-4.665002822875977,-5.715002059936523,-6.555004119873047,-0.7400054931640625,1,-0.09392781150505614,10.217235545825517,64.0,2.333321223240479,64.31999969482422,-1.7619131648808488,64.12999725341797,-0.09392781150505614
3723,2014-06-18,65.16999816894531,65.68000030517578,65.05000305175781,65.08999633789061,203234.0,0.001844659670377391,-6.875536480686695,0.08889077268682827,85.8541896524099,82.34437254377532,-1.7928919744356904,-4.5383225390558195,-5.824965808047544,-8.873694728333632,15.884028905559811,0.6299972534179688,2.798145847094709,3.8314977645874038,-1.273035455336668,8.936030984511468,1.2792311546253714,6.383764374549436,-3.7093072651851102,81.44326653461609,4.430110725893385,2.5522666099620337,6,-1.3899993896484375,-4.784997940063477,-5.814997673034668,-6.674999237060547,0.11000061035157671,2,-0.051864314076789375,-2.4666553638790387,65.05000305175781,10.217235545825517,64.0,2.333321223240479,64.31999969482422,-0.051864314076789375
3724,2014-06-19,66.25,66.5,65.56999969482422,65.69999694824219,333785.0,0.016572070912982184,-1.2963039710647275,6.87488079343765,86.59794179320717,82.77747667883871,-2.448434859562269,-5.195564649420298,-6.894202988575145,-9.730056498127745,16.452083761991744,1.3300018310546875,3.2281724893145736,4.473999595642091,-0.7439421248359395,9.691941316120129,1.8650287354030723,7.08297045588111,-4.194405950940052,93.05555261211508,14.458601024520064,2.608970860239018,6,-2.075000762939453,-5.469999313354492,-6.752500534057617,-7.755001068115234,-1.25,3,-0.07683019098245869,-6.875536480686695,65.16999816894531,-2.4666553638790387,65.05000305175781,10.217235545825517,64.0,-0.07683019098245869
3725,2014-06-20,65.22000122070311,67.65000152587889,64.63999938964844,66.33999633789061,307488.0,-0.015547151385613467,-1.640354164714721,-2.036343459564433,75.8298850010703,81.70055046752654,-1.240003713358675,-3.8411189240996677,-5.815539862774742,-8.499935842458257,18.154513480947575,3.0100021362304545,3.5501499648998234,3.1130006790160962,-2.096520595804307,8.322521953836493,0.5082400416059016,5.717761316426291,-2.4533022194927554,48.84209883840453,-28.711581308250935,2.604760637410198,6,-0.4700012207031108,-3.86499977111815,-6.627501487731919,-5.910001754760728,0.18000030517578125,4,-0.06777065165462615,-1.2963039710647275,66.25,-6.875536480686695,65.16999816894531,-2.4666553638790387,65.05000305175781,-0.06777065165462615
3726,2014-06-23,64.94999694824219,65.80000305175781,64.87999725341797,65.08999633789061,310379.0,-0.00413989983758567,-5.57149863760218,0.12499999999998732,75.98750904602818,81.19136006751114,-0.7739061354654524,-3.295898084965259,-5.504485874176915,-8.019687960814991,20.451352336528483,0.9200057983398438,3.577309153471518,2.5609966278076186,-2.621559707504204,7.743552963119448,-0.030281539848289185,5.1522747954635335,-1.3043034925914938,22.857012067522728,-53.572028970798385,2.5912781676559136,6,-0.089996337890625,-3.5949954986572266,-6.594997406005859,-5.639997482299805,0.1300048828125,0,-0.029407176635233623,-1.640354164714721,65.22000122070311,-1.2963039710647275,66.25,-6.875536480686695,65.16999816894531,-0.029407176635233623
3727,2014-06-24,66.76000213623047,67.52999877929689,65.40000152587889,65.55999755859375,411459.0,0.027867671640241287,-1.8026341546662232,-8.57149863760305,81.06666359230428,81.3542242153727,-2.1833039688488043,-4.707750879902598,-7.205462334373422,-9.601201535418518,22.869324692841293,2.5800018310547017,3.4406057627159043,3.9650016784667983,-1.2530571452250143,9.183060502158618,1.3559722666208955,6.574031090312708,-2.393533227938704,70.43193494995306,-7.617711328746324,2.6090294118459094,6,-1.5350017547607422,-5.2250022888183665,-8.740001678466797,-7.285001754760742,-2.7600021362304688,1,-0.041342151706322716,-5.57149863760218,64.94999694824219,-1.640354164714721,65.22000122070311,-1.2963039710647275,66.25,-0.041342151706322716
3728,2014-06-25,66.0,66.95999908447266,65.19999694824219,66.51000213623047,260445.0,-0.011384093947145346,1.4964639550676095,-0.42500015894511306,70.74896987780622,80.32391954803106,-1.0369647361897307,-3.5343270626063443,-6.358166564685099,-8.663507260583096,24.994752313930185,1.7600021362304688,3.276417201007021,2.8274995803833036,-2.1540776431029087,7.809076803869516,0.33671096864019034,5.31828819212641,-1.1200027465820312,45.182712463279024,-29.90580431808842,2.4907886117431075,6,-0.724998474121108,-4.465000152587898,-7.979999542236328,-6.524999618530273,-4.4199981689453125,2,-0.025606097597064448,-1.8026341546662232,66.76000213623047,-5.57149863760218,64.94999694824219,-1.640354164714721,65.22000122070311,-0.025606097597064448
3729,2014-06-26,66.75,67.77999877929689,66.33000183105469,66.34999847412111,1058153.0,0.011363636363636465,-5.590972932669864,-0.7843134321659632,68.85774559768619,79.21630995309985,-1.537967370179885,-3.837625301985682,-6.948461310599313,-9.22749440460258,27.42786120840811,1.7799987792968892,3.241080496532618,3.168999671936035,-1.5604499837530312,7.898449327625109,0.8042748440914949,5.533724499780568,-1.5500030517578125,67.19748472905894,-5.276391310680424,2.364724827844536,6,-1.4099998474121094,-4.4350013732910085,-8.729999542236328,-7.274999618530273,-6.569999694824219,3,-0.02202249019779945,1.4964639550676095,66.0,-1.8026341546662232,66.76000213623047,-5.57149863760218,64.94999694824219,-0.02202249019779945
3730,2014-06-27,66.62999725341797,67.63999938964844,66.5,67.0,247255.0,-0.0017977939562850986,-2.619061459279443,-0.9250033378474074,68.48871087894952,77.70013223572042,-1.1799126963111775,-3.2975759081212104,-6.6629864598587005,-8.886677271243201,30.329233758813253,1.1399993896484375,3.240918053721586,2.674997138977048,-1.7524688531349568,7.102463131089053,0.46126414292105267,4.88873013503305,-1.4300003051757812,60.34479583487865,-10.230294072105806,2.213732996056002,6,-0.6649971008300781,-4.1299972534179545,-8.609996795654297,-7.154996871948242,-5.739997863769531,4,-0.02446341468720914,-5.590972932669864,66.75,1.4964639550676095,66.0,-1.8026341546662232,66.76000213623047,-0.02446341468720914
3731,2014-06-30,65.31999969482422,67.75,65.18000030517578,66.72000122070311,196441.0,-0.01966077761659446,-2.0595228904500886,3.783759820195025,62.64703869408808,75.11985045928331,0.3766238247327749,-1.6732736915852229,-5.223183399605773,-7.3455933480626,32.34617927531908,2.5699996948242188,3.1115564422137822,1.110999679565424,-2.9899207116474287,5.211920070778277,-0.9394605160410094,3.1614598751718503,2.4599990844726705,5.38459506964758,-62.055262005241765,2.0504601956064263,6,0.8899993896484375,-2.5699996948242045,-7.299999237060547,-5.844999313354492,-6.6100006103515625,0,0.001224767780594549,-2.619061459279443,66.62999725341797,-5.590972932669864,66.75,1.4964639550676095,66.0,0.001224767780594549
3732,2014-07-01,65.69999694824219,66.0,65.12000274658203,65.69000244140625,375459.0,0.005817471757399328,1.8852340095554945,-0.007138925673429645,63.64501354253002,72.6521642248522,0.11010293607124311,-1.6868965214543437,-5.464349045269309,-7.511344518712988,34.453516871487125,0.8799972534179688,3.012827504770364,1.2034971237182646,-2.418489178616241,4.825483426052763,-0.6074960274489882,3.0144902748855174,2.0500030517578125,21.804325815787017,-42.79824012022976,1.8109931511672506,7,0.5100021362304688,-2.9499969482421733,-7.679996490478516,-6.224996566772461,-7.779998779296875,1,-0.009436760212879869,-2.0595228904500886,65.31999969482422,-2.619061459279443,66.62999725341797,-5.590972932669864,66.75,-0.009436760212879869
3733,2014-07-02,66.51999664306639,66.86000061035156,65.44999694824219,65.91000366210939,191982.0,0.01248097005956006,1.1860506378524156,61.032824427478076,61.93804724275012,69.91217594146809,-0.5568161506582783,-2.082021300239333,-6.168265596154484,-8.112150697590224,37.04476715729845,1.410003662109375,2.9436498526050485,1.6859970092773295,-1.2801576292547168,4.652151647809369,0.2029196900113135,3.1690743285433527,1.230003356933608,52.63142798959336,-10.032639534936607,1.4830773192660205,7,-0.3099975585937358,-3.769996643066378,-8.49999618530272,-7.0449962615966655,-10.759998321533189,2,-0.03788329480213615,1.8852340095554945,65.69999694824219,-2.0595228904500886,65.31999969482422,-2.619061459279443,66.62999725341797,-0.03788329480213615
3734,2014-07-03,67.40000152587889,67.5,66.27999877929689,66.69999694824219,454804.0,0.013229178100149896,1.7111092273131545,1.1475616924943706,64.39251550120069,68.64135710814925,-1.4042054703113678,-2.665515446557251,-6.909574418631074,-8.772086319777706,38.69723523042303,1.2200012207031108,2.74622434426729,2.291001892089824,-0.5468760837183595,5.128879867898014,0.8720629041857251,3.7099408799939155,0.24479858398439092,86.69205932948232,25.487675157765224,1.418938987904094,7,-1.0700035095214702,-4.580001831054666,-9.680001258850083,-7.9250011444091655,-11.310001373291001,3,-0.08635014188522772,1.1860506378524156,66.51999664306639,1.8852340095554945,65.69999694824219,-2.0595228904500886,65.31999969482422,-0.08635014188522772
3735,2014-07-04,67.30000305175781,67.73000335693361,66.76999664306639,67.20999908447266,243396.0,-0.0014836568524806415,1.0210570274415947,0.12857625529967237,65.74427286413581,67.50321975460565,-1.0930794631018586,-2.3679498325998907,-6.687880193158094,-8.455235869914418,39.90708586205838,0.9600067138672159,2.538967259486796,1.9885032653808565,-0.8687629760925262,4.845769506854239,0.5598701446441652,3.417136386117548,-2.1800003051757812,82.88983200809935,22.116708440148656,1.4286331207366925,7,-0.8500022888183594,-4.2900028228759695,-9.580002784729004,-7.825002670288086,-9.720001220703125,4,-0.10579498400774678,1.7111092273131545,67.40000152587889,1.1860506378524156,66.51999664306639,1.8852340095554945,65.69999694824219,-0.10579498400774678
3736,2014-07-07,65.73999786376953,67.62999725341797,65.37000274658203,67.13999938964844,301215.0,-0.02317986801261418,-1.1121525314357221,-15.554886835636179,53.13919011886986,64.40016714644626,0.6601991189055525,-0.6390888673229824,-4.972151242602308,-6.692114232255051,40.57564023985642,2.2599945068359375,2.173700364094657,0.30049819946289347,-2.378523635721251,2.979520034647045,-1.039012718129186,1.6400091170549729,-0.5677951049804619,23.754596636051527,-32.93116813173987,1.3395109175920743,7,0.7100028991699219,-2.1699981689453054,-7.929998397827148,-6.264997482299805,-7.349998474121094,0,-0.0737754583468585,1.0210570274415947,67.30000305175781,1.7111092273131545,67.40000152587889,1.1860506378524156,66.51999664306639,-0.0737754583468585
3737,2014-07-08,62.66999816894531,65.95999908447266,62.18000030517578,65.84999847412111,421016.0,-0.046699114611869375,1.2235276958116887,2.271426313753069,41.03300995103837,61.09839382124984,3.452038142140097,2.5564689302989763,-1.774699799066596,-3.4452465535555277,40.64683205256587,3.779998779296875,1.928590172501373,-2.766001319885248,-5.460014354718979,-0.07198828505151056,-4.113007837302121,-1.4189948024683758,5.0600051879882955,8.828785483538365,-42.877764905808746,1.347006517416868,7,2.3100013732910156,0.9200019836425781,-4.554997444152832,-3.194997787475586,-4.079998016357422,1,-0.0631881155285392,-1.1121525314357221,65.73999786376953,1.0210570274415947,67.30000305175781,1.7111092273131545,67.40000152587889,-0.0631881155285392
3738,2014-07-09,62.79999923706055,63.599998474121094,62.22999954223633,62.81999969482422,161222.0,0.0020743748510216875,-1.3620674346486368,0.006289451523359592,36.7205686505122,57.52759638267495,3.1518297914091704,2.5542765259299074,-1.7853611601886783,-3.4454859314936925,40.6364134305559,1.3699989318847656,1.694964907109778,-2.634000205993658,-5.336175133955592,0.06817472196827623,-3.9850876699746323,-1.2829127420126838,4.829998016357422,11.171145783215312,-33.84661938046318,1.3510874639809674,7,2.1650009155273438,0.7900009155273438,-4.327498435974121,-3.3249988555908203,-4.219997406005859,2,-0.07770702432167176,1.2235276958116887,62.66999816894531,-1.1121525314357221,65.73999786376953,1.0210570274415947,67.30000305175781,-0.07770702432167176
3739,2014-07-10,60.599998474121094,62.84000015258789,60.31000137329102,62.83000183105469,276647.0,-0.03503185970806755,1.2488878038194382,111.49761586877742,33.68645277809807,53.660678815913684,4.903350370102686,4.718161613173919,0.4908881582549611,-1.130552095794414,40.12557816005262,2.529998779296868,1.124202746159682,-4.657501029968259,-8.08271430674489,-1.2322877531916276,-6.370107668356567,-2.9448943915799433,6.920998840332032,3.9083156779387713,-38.94749135943008,1.7126066383883143,7,3.430002212524414,3.095001220703132,-2.03499698638916,-1.1249980926513672,-2.1800003051757812,3,-0.07986799132766953,-1.3620674346486368,62.79999923706055,1.2235276958116887,62.66999816894531,-1.1121525314357221,65.73999786376953,-0.07986799132766953
3740,2014-07-11,60.22000122070313,62.290000915527344,60.0099983215332,60.70000076293945,146671.0,-0.006270581897460548,-4.066642365776435,0.21524610747508158,33.42679823930615,50.413985432049024,4.781270800876676,5.033308473477128,0.9281714853823573,-0.6593379338018011,39.63811338990059,2.2800025939941406,0.7438062858322354,-4.832498359680166,-8.920591265915114,-0.7444054534452107,-6.87654481279764,-2.788451906562692,7.012556256103515,2.7559439449683216,-40.86859233849849,2.044046453117477,7,3.6499996185302734,3.674997329711914,-0.900000572204597,-0.7450008392334055,-1.460002899169929,4,-0.06858188283621924,1.2488878038194382,60.599998474121094,-1.3620674346486368,62.79999923706055,1.2235276958116887,62.66999816894531,-0.06858188283621924
3741,2014-07-14,59.81999969482422,60.83000183105469,59.0099983215332,60.66999816894531,189871.0,-0.00664233672817327,2.1111016921521957,1.770831843215819,23.017115105894803,45.899774494645115,4.82662244198869,5.379930240641272,1.3468528081179016,-0.1790997624150492,39.53290980664717,1.8200035095214844,0.2984305065985495,-5.023499870300299,-9.720241668289432,-0.32675807231116494,-7.371870769294873,-2.675128971305732,6.979204232666021,11.654694739176277,-27.398321606520888,2.348370898994568,7,3.550001144409187,3.5749988555908274,0.1250009536743164,-0.3449993133544922,-0.7099990844726562,0,-0.03744563482442376,-4.066642365776435,60.22000122070313,1.2488878038194382,60.599998474121094,-1.3620674346486368,62.79999923706055,-0.03744563482442376
3742,2014-07-15,58.93999862670898,59.90999984741211,57.72999954223633,59.77000045776367,260334.0,-0.014710816994393583,2.9279263179599972,0.9764744953370935,22.804324065700854,41.551583030528526,5.192972571906033,6.091003966708719,2.2537464008265644,0.7516073028912231,38.988731687114154,2.1800003051757812,-0.2004209911736723,-5.598000717163096,-10.982660089507213,-0.2133413448189856,-8.290330403335155,-2.905671030991037,7.2360688523047045,20.613276058708536,-16.93467784465507,2.692329686172056,7,3.7900028228759908,3.8150005340576314,1.205002784729011,0.5400028228759837,0.6300010681152415,1,-0.009331510856386505,2.1111016921521957,59.81999969482422,-4.066642365776435,60.22000122070313,1.2488878038194382,60.599998474121094,-0.009331510856386505
3743,2014-07-16,61.790000915527344,62.25,58.90999984741211,59.20000076293945,338158.0,0.04835429852770434,-1.1072542981502942,-3.120475227502501,33.55439001055869,38.125124642679424,1.7896632795264154,3.1355590793377104,-0.5173160170112041,-2.021021322293791,37.96364058984326,3.3400001525878906,-0.5151900976293575,-2.578998565673828,-8.090804028161344,2.9328068968136805,-5.334901296917579,0.17690416556992972,3.541459769808597,79.45207217913996,43.76864072742073,2.7559027312437556,7,0.9400005340576243,0.9649982452392649,-1.609999656677246,-2.309999465942383,-0.6100006103515625,2,-0.05178832684133072,2.9279263179599972,58.93999862670898,2.1111016921521957,59.81999969482422,-4.066642365776435,60.22000122070313,-0.05178832684133072
3744,2014-07-17,61.15999984741211,62.13999938964844,60.86999893188477,61.38000106811523,138537.0,-0.01019584170222787,-2.1749890327872365,-0.08494255125170393,32.45672009116117,34.42650766790447,1.6108315425614563,3.5465095081789,0.1788394417703003,-1.3261047681767337,36.571386665119796,1.2700004577636648,-0.9214613108074445,-2.9544996261596737,-8.569687827302971,2.6606885749836167,-5.762093726731322,-0.14690552558802494,3.41131472361387,75.21928228500298,40.89329916199185,2.807594100571645,7,1.519998550415039,1.5949993133544993,-0.8849983215332031,-1.6799983978271484,-0.45999908447265625,3,-0.04218440194235207,-1.1072542981502942,61.790000915527344,2.9279263179599972,58.93999862670898,2.1111016921521957,59.81999969482422,-0.04218440194235207
3745,2014-07-18,60.79999923706055,61.38000106811523,60.11000061035156,60.79999923706055,317531.0,-0.005886210125077285,1.1896490489595264,-0.0,34.562851390291954,32.36247003139581,1.0637030815465067,3.7506964659319237,0.6086227732855605,-0.9046987693637618,34.830633140766274,1.2700004577636648,-1.4099009146620887,-3.0935001373291016,-8.871062268738072,2.684061994079876,-5.982281203033594,-0.20471907162461633,3.0871838310864703,67.92034035198175,28.696945667508352,2.888781065704488,7,1.0450000762939453,1.9549999237060618,0.2200021743774414,-0.8549976348876953,0.6100006103515625,4,-0.03914475490099201,-2.1749890327872365,61.15999984741211,-1.1072542981502942,61.790000915527344,2.9279263179599972,58.93999862670898,-0.03914475490099201
3746,2014-07-21,63.040000915527344,63.2599983215332,60.77999877929688,61.0,257629.0,0.03684213333182762,1.0000030763740568,100.0,41.93941341569988,32.4631815274693,-1.7875501407651484,1.4337763555824097,-1.54766839107468,-3.067730118461853,32.7863296222325,2.479999542236321,-2.003993567218089,-0.7579986572265653,-6.525164030803126,5.009166716349995,-3.6415813440148526,2.1255840295617148,0.23146380002860667,96.0217458486703,52.339694781786164,2.8835826867882814,7,-2.375001907348633,-0.2850017547607351,-2.0099992752075195,-3.094999313354492,0.45999908447265625,0,-0.06789344117759899,1.1896490489595264,60.79999923706055,-2.1749890327872365,61.15999984741211,-1.1072542981502942,61.790000915527344,-0.06789344117759899
3747,2014-07-22,64.0,64.62000274658203,63.06999969482422,63.599998474121094,335233.0,0.01522841165181843,-1.1232931831839679,0.1960790913544787,42.427901368154686,33.09732960720736,-2.837434860897204,0.27025930054689695,-2.426227498035189,-3.9927755488741496,30.309492995198095,1.5800018310546875,-2.63665781406538,0.34000053405761577,-5.258352560545973,5.938353628661211,-2.459176013244189,3.1391770813594135,-6.270000457763672,89.14181380411974,44.66713958472806,2.7991765473017978,7,-2.8249988555908203,-1.2450008392333913,-2.969998359680176,-4.054998397827148,-0.7900009155273438,1,-0.07640624046325684,1.0000030763740568,63.040000915527344,1.1896490489595264,60.79999923706055,-2.1749890327872365,61.15999984741211,-0.07640624046325684
3748,2014-07-23,64.30999755859375,64.88999938964844,64.13999938964844,64.41000366210939,196291.0,0.004843711853027344,-2.4090719933416564,-0.25001430506021216,40.385804110281065,33.841701977449915,-3.25277826639217,-0.18218125780109062,-2.6585304660191014,-4.241711253244084,27.927052962698816,0.8899993896484375,-3.030422474126169,0.7344982147216825,-4.765291008508157,6.234287437951522,-2.0153963968932374,3.4843928263366024,-6.442197952270504,87.86606738129744,46.718555972177015,2.74989461161492,7,-2.999998092651367,-1.5549983978271413,-2.7874975204467773,-3.924997329711914,-2.279998779296868,2,-0.07370545861785882,-1.1232931831839679,64.0,1.0000030763740568,63.040000915527344,1.1896490489595264,60.79999923706055,-0.07370545861785882
3749,2014-07-24,65.27999877929689,65.73000335693361,63.33000183105469,64.18000030517578,245022.0,0.015083210348738607,1.3999923706345525,-10.999313396397724,44.037771335382004,35.02069898812501,-3.8991446375835466,-1.3364799524287605,-3.4589807717405137,-5.100320894268016,25.300266580512364,2.4000015258789205,-2.990988670835364,1.7779994964599766,-3.5806394873620206,7.136638480281981,-0.9013199954510185,4.457318988370979,-7.131311181640633,91.99280502290856,53.80693337736295,2.6793194919110017,7,-3.549997329711921,-2.5249996185302805,-3.1974992752075337,-4.894998550415053,-4.399997711181662,3,-0.06280635034909643,-2.4090719933416564,64.30999755859375,-1.1232931831839679,64.0,1.0000030763740568,63.040000915527344,-0.06280635034909643
3750,2014-07-25,65.0,65.75,64.08999633789061,65.20999908447266,122696.0,-0.004289197066984163,1.57364726199561,-0.19090852343267498,47.637299838058105,37.756275069476494,-3.207053756293732,-1.2488888947837893,-2.995326599255911,-4.744395878991071,22.534429856923737,1.6600036621093892,-2.906717532797906,1.579500579833983,-3.6262269571109016,6.785228116778875,-1.0233631886384558,4.182364348306429,-6.396433456787101,84.9094604468951,43.04343414964336,2.6028637684724454,7,-3.260000228881836,-2.2450008392333913,-2.5225000381469727,-4.219999313354492,-2.6899986267089773,4,-0.06615383441631606,1.3999923706345525,65.27999877929689,-2.4090719933416564,64.30999755859375,-1.1232931831839679,64.0,-0.06615383441631606
3751,2014-07-28,65.40000152587889,65.83000183105469,64.31999969482422,65.40000152587889,255500.0,0.006153869628906072,2.5116303827113335,-0.0,60.50809161847632,41.94558257534043,-3.053389309239698,-1.731357158622373,-3.1851848228207302,-5.070324199418529,20.869876823382853,1.5100021362304688,-2.559151359804943,1.975502014160142,-3.2364902996394136,7.187494327959691,-0.6304941427396358,4.58149817105992,-6.224720306123025,84.4202908566195,36.790032727330185,2.6059961568997747,7,-3.0300006866454936,-2.6450023651122834,-2.3475008010864116,-4.045000076293931,-3.7600021362304545,0,-0.06100919855312137,1.57364726199561,65.0,1.3999923706345525,65.27999877929689,-2.4090719933416564,64.30999755859375,-0.06100919855312137
3752,2014-07-29,65.08000183105469,66.25,64.93000030517578,66.0,325197.0,-0.004892961580399646,-1.1639317607624384,-100.0,58.649476029208174,44.733925466301486,-1.9789443010896548,-1.5390978483456195,-2.6415324557749784,-4.685503294993794,19.23375691278523,1.3199996948242188,-2.1508764917439436,1.686502075195314,-3.4756411572673755,6.848645307658003,-0.8945695410360344,4.267573691426662,-5.239248550168938,59.931544430799775,7.3718103875424745,2.581071616231346,7,-1.9000015258789062,-2.325002670288079,-1.9725008010864258,-3.7250003814697266,-2.4800033569335938,1,-0.024277839376162236,2.5116303827113335,65.40000152587889,1.57364726199561,65.0,1.3999923706345525,65.27999877929689,-0.024277839376162236
3753,2014-07-30,64.0,66.95999908447266,63.63999938964844,65.84999847412111,224277.0,-0.016594987717706733,-1.5836576568553236,2.010871908845155,64.09618600025684,48.249421678423225,-0.6174143331674884,-0.693103571727768,-1.3664486843522354,-3.5373607093646484,16.914862113719543,3.3199996948242188,-1.5611088112260347,0.7325000762939453,-4.22738157935197,5.692381731939861,-1.7474407515290125,3.212440904116903,-3.3901371128205398,18.457263798600646,-38.59359101722255,2.4799408278229595,7,-0.4650001525878906,-1.2450008392333913,-0.619999885559082,-2.644998550415039,0.6999969482421875,2,-0.012343764305114746,-1.1639317607624384,65.08000183105469,2.5116303827113335,65.40000152587889,1.57364726199561,65.0,-0.012343764305114746
3754,2014-07-31,61.58000183105469,64.45999908447266,61.459999084472656,64.45999908447266,324792.0,-0.03781247138977051,1.0833353201567206,1.556756556129696,54.82269511221153,50.50051542530318,2.0880022001071055,1.337071051331499,1.2068021698061457,-1.0602071429786264,14.150984927075468,3.0,-0.908182615292688,-1.3964981079101548,-6.006064457622813,3.213068241802503,-3.7012812827664874,0.9082850669461706,5.379997253417969,2.1818681196732954,-59.186638963254595,2.304783174856328,7,2.289997100830078,1.1749973297119212,1.824998855590806,-0.22500038146972656,3.0,3,0.00730751761711157,-1.5836576568553236,64.0,-1.1639317607624384,65.08000183105469,2.5116303827113335,65.40000152587889,0.00730751761711157
3755,2014-08-01,60.18000030517578,61.56999969482422,59.86000061035156,61.5,194374.0,-0.022734678211277504,1.3424659681759987,0.45833366447056456,51.192054519328124,51.52858665903965,3.7892927038879165,2.2939205956930238,2.711486315215069,0.4008854592205253,11.396517255543417,1.720001220703125,-0.5996476862761355,-2.440499496459964,-6.733001974987928,1.852002982068008,-4.586750735723953,-0.29424825719597436,6.779998779296875,4.507038923889788,-60.54127256303571,2.146251239263986,8,3.229999542236328,2.559999465942383,3.6474990844726562,1.2399997711181783,4.269996643066406,4,0.011631783971248089,1.0833353201567206,61.58000183105469,-1.5836576568553236,64.0,-1.1639317607624384,65.08000183105469,0.011631783971248089
3756,2014-08-04,60.88999938964844,61.5,59.84000015258789,60.61000061035156,157164.0,0.011797924241811586,1.2133331298828125,-0.21212033638701847,56.53047630557533,53.09553942986417,3.064509326170956,1.266896140292964,2.0936894130663717,-0.25045895932672835,9.753351134682589,1.6599998474121094,-0.1746343850247527,-1.4880004882812514,-5.5818657964064045,2.6058648198438945,-3.5349331423438315,0.5589321657813215,5.785999755859379,14.747182508110251,-53.611787677637444,2.046932654062574,8,2.510000228881836,1.8500003814697266,3.342500686645508,0.530000686645522,2.970001220703125,0,0.023320775133461202,1.3424659681759987,60.18000030517578,1.0833353201567206,61.58000183105469,-1.5836576568553236,64.0,0.023320775133461202
3757,2014-08-05,58.709999084472656,61.459999084472656,58.63999938964844,61.36000061035156,467415.0,-0.035802271752796044,-1.0215044942314686,-9.46433242506812,39.200556207388956,52.96384521843171,4.93408119688538,3.3044318238179784,4.364060586904763,1.9561559541994598,10.35928158253582,2.8199996948242188,0.19019561556189757,-3.4700008392334,-7.875586282054343,0.935584603587543,-5.672793560643868,-1.2672081178229249,7.5558401214599655,0.8413425167282735,-63.38330617937021,2.202792721410473,8,4.090000152587891,4.020002365112312,5.770000457763672,2.7100009918213033,5.910003662109375,1,0.04990632517231108,1.2133331298828125,60.88999938964844,1.3424659681759987,60.18000030517578,1.0833353201567206,61.58000183105469,0.04990632517231108
3758,2014-08-06,57.91999816894531,58.84000015258789,57.22999954223633,58.290000915527344,209842.0,-0.013455985826037575,1.1904752018933338,0.13962359755974676,38.76559905420916,52.37804829830139,5.277303219939036,3.9105878504115026,5.243240903715474,2.7908018906287495,11.177702445020863,1.6100006103515625,0.26040004133178485,-4.0160017013549805,-8.801200701281076,0.7691972985711146,-6.408601201318035,-1.623402201391933,7.73577385168457,9.543550074631945,-51.08898196893232,2.3925994999630493,8,4.17500114440918,4.5600032806396555,6.560001373291016,3.500001907348647,5.8300018310546875,2,0.08080111279570157,-1.0215044942314686,58.709999084472656,1.2133331298828125,60.88999938964844,1.3424659681759987,60.18000030517578,0.08080111279570157
3759,2014-08-07,55.7599983215332,57.88999938964844,55.599998474121094,57.72999954223633,262626.0,-0.03729281622405556,1.0,5.324288100294863,34.46362350116746,50.914306483091316,6.6435136072232766,5.99685735303521,7.464968487357794,4.963380774370705,12.157599295273073,2.3199996948242188,0.18101498230112867,-5.934001541137697,-11.439079203062747,-0.42892387921264685,-8.686540372100225,-3.1814627101751753,9.053196451257321,2.6800638977635782,-54.674733761854064,2.752538830962524,8,5.520000457763672,5.905002593994148,8.720001220703125,5.660001754760756,7.670001983642578,3,0.16032996585038584,1.1904752018933338,57.91999816894531,-1.0215044942314686,58.709999084472656,1.2133331298828125,60.88999938964844,0.16032996585038584
3760,2014-08-08,56.09000015258789,56.6500015258789,54.56000137329102,55.04999923706055,319260.0,0.005918253963204556,-1.0693105206503886,-0.5279189193375986,25.71628198474069,47.04854985712069,5.494521770048223,5.630247538465795,7.183426129656048,4.622936210434489,13.151655882806354,2.0900001525878764,0.09302313741080326,-5.3974996566772475,-11.420826690033849,0.6258273766793536,-8.409163173355552,-2.3858361399989505,7.6176110643623005,22.046096283197826,-29.161073112199055,3.0116635166782992,8,4.670000076293945,5.055002212524428,8.48499870300293,5.329999923706069,4.819999694824219,4,0.15136390899216434,1.0,55.7599983215332,1.1904752018933338,57.91999816894531,-1.0215044942314686,58.709999084472656,0.15136390899216434
3761,2014-08-11,57.58000183105469,57.75,56.31000137329102,56.77999877929688,253422.0,0.026564479843347755,1.5263147327702624,0.7692330264460923,28.369284189215108,43.68408409712147,3.1051372906004815,4.178036544808705,5.725057664673287,3.121629449288669,13.503942788186366,1.6599998474121094,-0.13434072652455598,-3.7954980850219755,-10.02901242560496,2.4380162555610028,-6.912255255313468,-0.6787409147304828,4.846944007783222,43.768137094736595,-2.53147630912958,3.11675717029149,8,3.1799983978271484,3.5149974822998047,7.149998664855957,3.839998245239272,2.9499969482421946,0,0.11931217260716198,-1.0693105206503886,56.09000015258789,1.0,55.7599983215332,1.1904752018933338,57.91999816894531,0.11931217260716198
3762,2014-08-12,58.38999938964844,59.02999877929688,57.11000061035156,57.77000045776367,269392.0,0.014067341660918276,1.0210531387969157,0.7749957084819539,30.704052679612758,39.97384706149435,1.3928370159332673,3.504393830261428,4.966106796932607,2.320729575997561,13.083443769632947,1.9199981689453196,-0.4437619847286314,-2.958000564575194,-9.2414081519388,3.3254070227884114,-6.099704358257,0.1837032291066123,2.9355742240129103,85.68233196760818,42.79653849092483,3.141703793681804,8,1.1200008392333984,2.3700008392333984,6.620000839233398,3.030000686645522,3.1000022888183594,1,0.09368044661553565,1.5263147327702624,57.58000183105469,-1.0693105206503886,56.09000015258789,1.0,55.7599983215332,0.09368044661553565
3763,2014-08-13,58.59000015258789,59.91999816894531,57.61999893188477,58.849998474121094,142527.0,0.0034252571507118468,-1.0909076722205242,-0.4193528539522178,27.041877092421103,36.887089503739844,0.38523625392765837,3.2173186207288182,4.826332059006013,2.1237369807444963,13.776070299028717,2.2999992370605398,-1.046171136201309,-2.5979997634887724,-8.995942683379383,3.799943156401838,-5.796971223434085,0.6009716964565328,1.7883933474216107,75.18658933834176,36.92159080376098,3.1989714599453056,8,-0.5249996185302734,2.1700000762939453,5.694999694824219,2.829999923706069,3.200000762939453,2,0.10291863079518704,1.0210531387969157,58.38999938964844,1.5263147327702624,57.58000183105469,-1.0693105206503886,56.09000015258789,0.10291863079518704
3764,2014-08-14,58.58000183105469,59.099998474121094,57.81000137329102,58.29999923706055,132417.0,-0.00017064894192120317,-1.0476171734266742,-1.076940006162243,27.552458745258264,34.26046775106542,-0.0838895617537716,3.187546712912976,4.829015147977458,2.1627423391968676,14.506127226725079,1.289997100830071,-1.659647275889597,-2.4789981842041016,-8.982487128791504,4.024490760383308,-5.73074265649781,0.7727462880895999,1.339996337890625,75.0000533773257,40.87404673039799,3.2517444722937037,8,-0.5500011444091797,2.1799983978271484,5.697498321533203,2.839998245239272,3.4299964904785156,3,0.08825534324590212,-1.0909076722205242,58.59000015258789,1.0210531387969157,58.38999938964844,1.5263147327702624,57.58000183105469,0.08825534324590212
3765,2014-08-15,58.41999816894531,59.849998474121094,58.29999923706055,58.88000106811523,252272.0,-0.0027313700428147625,-3.4285644219922506,-1.6428522772169063,25.177806609571064,30.776837784842726,-0.22327683442161117,3.3308804496033986,4.936172352450768,2.35255415572518,14.790686620653503,1.5499992370605469,-2.3280421532112356,-2.5200017929077134,-9.12967618947917,4.089672603663743,-5.824838991193445,0.7848354053780113,-3.8599967956542898,58.448716580421944,29.41704951897258,3.304837198285727,8,-0.40999794006347656,2.3400020599365234,5.442502021789551,3.000001907348647,3.5700035095214844,4,0.08575834120607118,-1.0476171734266742,58.58000183105469,-1.0909076722205242,58.59000015258789,1.0210531387969157,58.38999938964844,0.08575834120607118
3766,2014-08-18,58.7599983215332,59.709999084472656,58.54999923706055,59.52000045776367,93014.0,0.005819927477653142,1.0350885411786752,1.6521681441615024,27.556814718223208,29.48308873049098,-1.0026288939750572,2.79720691565484,4.548443638867369,2.0197330861933906,15.690814974060254,1.2900009155273438,-2.7297390902678416,-1.9660015106201172,-8.56653595903569,4.634532937795456,-5.266268734827904,1.3342657135876692,-4.094197006225578,58.71883077390908,32.20798293959268,3.3002672242077846,8,-1.519998550415039,2.000001907348633,5.122501373291023,2.6600017547607564,-0.5,0,0.03658954369117162,-3.4285644219922506,58.41999816894531,-1.0476171734266742,58.58000183105469,-1.0909076722205242,58.59000015258789,0.03658954369117162
3767,2014-08-19,59.11000061035156,59.459999084472656,58.61999893188477,59.11999893188477,120308.0,0.005956472069708951,1.43478789688132,0.013155649249620352,31.685403917678016,28.696400381987516,-1.4415146408992427,2.173511473550178,4.167980427705714,1.6581010233812705,16.044642800750445,0.8400001525878835,-2.984871464661815,-1.3714992523193388,-7.821962849802929,5.078964345164252,-4.596731051061134,1.8537325464224566,-4.340515351867666,64.78270316172154,35.71424269169097,3.225231798741795,8,-1.8700008392333984,1.6499996185302734,4.272499084472663,2.309999465942397,-2.0400009155273438,1,0.024022976726152168,1.0350885411786752,58.7599983215332,-3.4285644219922506,58.41999816894531,-1.0476171734266742,58.58000183105469,0.024022976726152168
3768,2014-08-20,59.56999969482422,59.86000061035156,59.04999923706055,59.20000076293945,102861.0,0.007782085598424082,-1.4179073885343065,-37.006104540225515,41.176466648045334,29.442271842751726,-1.8359131252063037,1.4126219671267108,3.679013869290202,1.1638009060796008,16.225612914334025,0.8100013732910156,-3.40751639694043,-0.6745002746582003,-6.876203638591647,5.527203089275247,-3.775351956624924,2.4263514073085233,-4.698904172027575,85.85360861191484,51.17892982897423,3.100851681966722,8,-2.3299999237060547,1.1900005340576172,3.1725006103515696,1.8500003814697408,-2.279998779296875,2,0.032231022217201755,1.43478789688132,59.11000061035156,1.0350885411786752,58.7599983215332,-3.4285644219922506,58.41999816894531,0.032231022217201755
3769,2014-08-21,61.18000030517578,61.33000183105469,59.68000030517578,59.72000122070313,111075.0,0.027027037411441412,-1.142857850592764,3.945954862722033,54.31034255963421,32.61938968440656,-2.9013410240102573,-0.548406463561605,2.0165700614365463,-0.4772350762398787,15.952705898915012,1.7600021362304688,-3.3306435750644567,1.140500259399417,-4.615389267312125,6.896389786110966,-1.737444503956354,4.018445022755188,-6.10934857887694,95.04945882963173,54.2223917785909,2.877944763355774,8,-2.3599987030029297,-0.4200000762939453,1.562500000000007,0.23999977111817827,-3.229999542236328,3,0.009970588547054238,-1.4179073885343065,59.56999969482422,1.43478789688132,59.11000061035156,1.0350885411786752,58.7599983215332,0.009970588547054238
3770,2014-08-22,60.70000076293945,61.4900016784668,59.79999923706055,61.4900016784668,90539.0,-0.007845693688166233,3.2784822351202836,-0.541096856791997,49.164474419231965,34.92996637663066,-1.898266602534001,-0.42906800605099704,2.431342220711798,-0.024191928012072594,15.684697998291735,1.69000244140625,-3.187143645115164,0.8755006790161133,-4.401539098961422,6.152540456993641,-1.7630192099726543,3.514020568004881,-5.25378803035526,73.12924287404763,27.80515165838038,2.6385198889887653,8,-1.3999996185302734,0.05999946594238281,2.017498016357422,0.7199993133545064,-3.549999237060554,4,0.02158150810755144,-1.142857850592764,61.18000030517578,-1.4179073885343065,59.56999969482422,1.43478789688132,59.11000061035156,0.02158150810755144
3771,2014-08-25,61.40999984741211,61.86999893188477,60.70000076293945,61.54999923706055,77409.0,0.011696854621888964,1.9999999999999636,0.17721421190377318,63.63636013342956,38.58911164927697,-2.243807072213272,-1.5318535444551031,1.673337282248582,-0.7430817104724028,15.43492820996512,1.1699981689453196,-2.72505658550007,1.7849998474121094,-2.869495306132606,6.439495000956818,-0.5422477293602483,4.112247424184467,-5.480283999157308,85.84618201622575,33.45383248736438,2.3272475767723555,8,-1.6650009155273366,-0.6499996185302734,0.8899993896484375,0.010000228881850148,-2.1500015258789062,0,0.009444745684674238,3.2784822351202836,60.70000076293945,-1.142857850592764,61.18000030517578,-1.4179073885343065,59.56999969482422,0.009444745684674238
3772,2014-08-26,63.5,63.65999984741211,61.18999862670898,61.31000137329102,105420.0,0.0340335475945448,-1.0329193687393092,-15.642915531335099,74.91071227861993,43.90787111441018,-3.947888249272971,-3.9487469693192168,-0.47522243220723226,-2.8303885672119904,15.277042920548503,2.470001220703132,-2.0690549420354927,3.954000091552736,-0.35118170966130435,8.259181892766776,1.8014091909457193,6.106590992159752,-6.976255843382205,96.52928793430446,37.117500171052654,2.15259090060702,8,-2.7649993896484375,-2.739999771118164,-1.7900009155273438,-2.0799999237060405,-5.799999237060547,1,-0.08251971147191806,1.9999999999999636,61.40999984741211,3.2784822351202836,60.70000076293945,-1.142857850592764,61.18000030517578,-0.08251971147191806
3773,2014-08-27,63.209999084472656,63.849998474121094,62.099998474121094,63.33000183105469,120967.0,-0.004566943551611691,2.017251698532652,-0.054795809055992656,89.92495313403971,50.83814826871922,-3.278378559749406,-3.9220511358677896,-0.25222667895342,-2.529294094301264,15.910038666182452,1.75,-1.5142637216855235,3.7034992218017564,-0.4411199200224232,7.848118363625936,1.6311896508896666,5.775808792713846,-5.829904244959543,84.65228607497667,17.318098493566595,2.0723095709120893,8,-2.135000228881836,-2.4499988555908203,-1.2449989318847656,-1.7899990081786967,-8.15999984741211,2,-0.09713652078119883,-1.0329193687393092,63.5,1.9999999999999636,61.40999984741211,3.2784822351202836,60.70000076293945,-0.09713652078119883
3774,2014-08-28,62.02999877929688,63.29999923706055,61.47000122070313,62.88999938964844,83438.0,-0.01866793738754602,1.178568671350258,7.166507724585102,79.17483410008224,56.83781798988712,-1.7405707506325285,-2.8528781835545587,0.8108582421958843,-1.3545295168353206,16.708577403009016,1.8299980163574148,-1.0406579515030003,2.5009990692138757,-1.695575566638631,6.697573705066382,0.40271175128762593,4.5992863871401255,-3.744117430938651,55.06172746478957,-17.257492250618725,2.098287317926252,8,-0.8299999237060618,-1.2699985504150462,0.002500534057610082,-0.6099987030029226,-6.270000457763679,3,-0.07641460514346421,2.017251698532652,63.209999084472656,-1.0329193687393092,63.5,1.9999999999999636,61.40999984741211,-0.07641460514346421
3775,2014-08-29,60.88000106811523,62.1500015258789,60.11999893188477,62.1500015258789,126822.0,-0.018539379877683948,2.196853326444831,1.4767436702684602,66.76828854617776,61.19464841521541,-0.22900730126888647,-1.7367957096750857,1.861371972903605,-0.19191844444330286,16.598133052053466,2.0300025939941264,-0.5288914429300959,1.3160013198852454,-2.9149693673963313,5.546972007166822,-0.7994840237555394,3.43148666352603,-1.815143322150199,20.375394892804607,-53.26041077129692,2.115485343640787,8,0.3549976348877024,-0.12000083923339133,1.362499237060561,0.5399990081787323,-5.479999542236328,4,-0.0481274680317032,1.178568671350258,62.02999877929688,2.017251698532652,63.209999084472656,-1.0329193687393092,63.5,-0.0481274680317032
3776,2014-09-01,62.31000137329102,62.31000137329102,60.72999954223633,61.1500015258789,90177.0,0.023488835086843185,1.7241414463623685,-0.91338537739959,68.73805400165644,65.31160953565745,-1.2320455459425972,-3.2200521903901773,0.35515764800170047,-1.6035764000171682,16.501940723845227,1.5800018310546946,0.037375611585737545,2.675001525878912,-1.695033187656314,7.045036239414138,0.4899841691112954,4.8600188826465285,-2.575223925384144,58.71320938804282,-12.84530145171076,2.185017356767614,9,-0.8600025177002024,-1.5500011444091868,-0.06250190734863992,-0.8900012969970632,-9.120002746582045,0,-0.08281174343905473,2.196853326444831,60.88000106811523,1.178568671350258,62.02999877929688,2.017251698532652,63.209999084472656,-0.08281174343905473
3777,2014-09-02,61.63999938964844,62.6500015258789,61.41999816894531,62.36999893188477,129206.0,-0.010752719770116714,-1.1025662761770807,-0.62931003298398,63.95241577043415,67.84227054925621,-0.18486244777716365,-2.4446242134016813,0.8812379579049292,-0.8961088529203636,15.978557988479746,1.2300033569335866,0.6755970198488228,1.858499526977539,-2.576928840198235,6.29392789415332,-0.359214656610348,4.076213710565426,-1.5200004577636648,40.75068751489306,-29.09521421531018,2.21771418358789,9,0.125,-0.8799991607666016,0.9225006103515625,-0.21999931335447798,-9.739997863769538,1,-0.038611309079846,1.7241414463623685,62.31000137329102,2.196853326444831,60.88000106811523,1.178568671350258,62.02999877929688,-0.038611309079846
3778,2014-09-03,62.599998474121094,63.1500015258789,61.83000183105469,62.18000030517578,278152.0,0.015574287702440737,-1.3571525885558455,-0.575340318240007,66.91917083671558,69.24325146893193,-0.7485773533919229,-3.200103306071476,-0.18999399130759542,-1.8201841867762596,15.0019952216979,1.5100021362304616,1.3149108746866176,2.584498596191409,-1.9305171355718613,7.0995143279546795,0.3269907303097739,4.842006462073044,-1.9577996063232348,77.98739950432928,8.430214395736087,2.2575078658816334,9,-0.7749996185302734,-1.8399982452392578,0.36750125885009766,-1.1799983978271342,-10.469997406005866,2,-0.07827472572874428,-1.1025662761770807,61.63999938964844,1.7241414463623685,62.31000137329102,2.196853326444831,60.88000106811523,-0.07827472572874428
3779,2014-09-04,64.69999694824219,64.87000274658203,62.0099983215332,62.81000137329102,273211.0,0.03354630232122502,1.5650181411365025,4.5000090826521175,72.72069073072704,71.86060883687581,-2.566667556662736,-4.844372185820099,-2.4032949859590005,-3.841025920278483,13.725178000690569,2.860004425048828,1.9370886141074664,4.237497138977048,-0.27376442010923085,8.748758698063334,1.9818663594339085,6.493127918520187,-3.608706135559075,96.42093343559391,24.40693318917654,2.255630779543142,9,-2.204996109008789,-4.984994888305664,-1.554997444152832,-3.0999984741210866,-13.799995422363288,3,-0.14914989437945902,-1.3571525885558455,62.599998474121094,-1.1025662761770807,61.63999938964844,1.7241414463623685,62.31000137329102,-0.14914989437945902
3780,2014-09-05,64.58000183105469,65.0,64.16999816894531,64.69000244140625,223020.0,-0.0018546386838858009,1.2739909282832718,-0.058201517405354126,71.39708012858895,72.72291105856019,-2.054463473136792,-4.274891076734562,-2.3964641565008904,-3.639852172568034,12.091865982872504,0.8300018310546875,2.3885006640751953,3.693001937866214,-0.6815800821216271,8.067583957854055,1.5057109278722933,5.880292947860134,-2.8841171089477484,90.16397836253914,15.787943057328832,2.18729100999392,9,-2.0200023651123047,-4.80000114440918,-1.267502784729004,-2.9800033569335866,-12.59000015258789,4,-0.13657484142839083,1.5650181411365025,64.69999694824219,-1.3571525885558455,62.599998474121094,-1.1025662761770807,61.63999938964844,-0.13657484142839083
3781,2014-09-08,64.44999694824219,65.30000305175781,64.23000335693361,64.59999847412111,100779.0,-0.0020130826746118657,-2.6271870271949127,1.3636426688862437,69.95514736195665,72.1722927344865,-1.6180403199885802,-3.7985685843986445,-2.341235834049172,-3.440416145738645,11.058410867944307,1.0699996948242045,2.5600387506533764,3.2194972991943374,-1.1405960718835928,7.57959067027226,1.0394506136553758,5.399543984733299,-2.4399986267089844,78.0926537675004,2.3997248928888837,2.1800466855389624,9,-1.7399959564208984,-4.519994735717773,-1.3749971389770508,-2.134998321533196,-12.579998016357415,0,-0.14041886502540968,1.2739909282832718,64.58000183105469,1.5650181411365025,64.69999694824219,-1.3571525885558455,62.599998474121094,-0.14041886502540968
3782,2014-09-09,63.86000061035156,64.66000366210939,63.43000030517578,64.40000152587889,122862.0,-0.009154326855351669,1.3207496923065496,3.599969482731877,65.87713789726794,69.50031326373409,-1.0857900381970609,-2.9278755132767316,-1.8466639176750306,-2.782756595125292,10.47326505800985,1.230003356933608,2.850517341143693,2.3560009002685547,-1.9396334903677541,6.6516352909048635,0.20818370495040028,4.503818095586709,-1.1920013427734375,58.50138516336133,-15.249213789689783,2.1478171953181526,9,-1.1499996185302734,-3.9299983978271484,-0.7900009155273438,-1.3600006103515483,-13.540000915527344,1,-0.167084276255284,-2.6271870271949127,64.44999694824219,1.2739909282832718,64.58000183105469,1.5650181411365025,64.69999694824219,-0.167084276255284
3783,2014-09-10,64.62000274658203,65.18000030517578,63.45000076293945,64.77999877929689,271487.0,0.011901066848835518,2.604169150195901,0.2962884471383096,63.58611184599462,67.7682330132799,-1.8156885941552474,-3.3865946809714274,-2.721661714517836,-3.487393407531222,10.395678764951404,1.7299995422363281,2.950188761241506,2.8145029067993192,-1.466404284901543,7.095410098500182,0.6740493109488881,4.95495650264975,-1.425602722167966,79.33132743157614,7.933063797682024,2.140453595850432,9,-1.9100017547607422,-4.690000534057617,-1.8550024032592773,-1.870002746582017,-14.700004577636719,2,-0.1968430931609011,1.3207496923065496,63.86000061035156,-2.6271870271949127,64.44999694824219,1.2739909282832718,64.58000183105469,-0.1968430931609011
3784,2014-09-11,63.75,64.69000244140625,63.29999923706055,64.58000183105469,281162.0,-0.013463365979631603,1.6476174560039527,5.18764007438798,61.68582151483535,67.20351445424185,-0.7554939582777891,-2.2234044683300596,-2.0075046258638736,-2.5615724429197257,10.277644425652047,1.3900032043457031,2.6972203486781865,1.686000251770018,-2.3945077078175387,5.766508211357575,-0.35425372802376387,3.7262542315638,1.5500030517578125,22.499995231637513,-46.66841903922844,2.040253979793779,9,-0.7349987030029297,-3.819997787475586,-1.4624996185302734,-1.2450008392333913,-10.8499984741211,3,-0.18227449304917287,2.604169150195901,64.62000274658203,1.3207496923065496,63.86000061035156,-2.6271870271949127,64.44999694824219,-0.18227449304917287
3785,2014-09-12,63.43000030517578,64.44000244140625,63.20000076293945,64.0,159312.0,-0.005019603056066191,-1.4077731030191698,0.6867451052486442,57.977885000435386,66.00794012077286,-0.03993730140808793,-1.5903619765183663,-1.847058470323617,-2.196309549692515,10.514696671480909,1.2400016784667969,2.328907347138106,1.1155004501342773,-2.623970204234851,4.854971104503406,-0.7542348770502798,2.9852357773188416,1.8300026702880814,10.952347216999726,-53.78874237129037,1.8697353271845627,9,-0.06999969482421875,-3.499998092651367,-1.9575004577636719,-1.7400016784667898,-11.689998626708984,4,-0.1975405757372266,1.6476174560039527,63.75,2.604169150195901,64.62000274658203,1.3207496923065496,63.86000061035156,-0.1975405757372266
3786,2014-09-15,60.90999984741211,63.56999969482422,60.63000106811523,63.11999893188477,257752.0,-0.039728841961838124,-1.1227452632970534,3.8771934521021127,40.1069514041379,63.35844408007326,2.5262507912451184,1.1583596031191519,0.5311074984870885,0.3793493104192862,10.407704602033684,2.9399986267089915,2.0696705127133512,-1.5120000839233398,-4.931119929804609,1.9071197619579294,-3.2215600068639816,0.1975598390172948,4.267603039550778,6.153820357072639,-52.31219935646061,1.7095599229406349,9,2.055002212524414,-0.10499763488769531,0.04250144958496804,0.26000022888185015,-7.3899993896484375,0,-0.1464455457443955,-1.4077731030191698,63.43000030517578,1.6476174560039527,63.75,2.604169150195901,64.62000274658203,-0.1464455457443955
3787,2014-09-16,60.52999877929688,61.29999923706055,58.61000061035156,60.849998474121094,452029.0,-0.006238730406619264,3.409829401906096,0.14479630198605628,39.833079502572794,60.34887837627962,3.053330221984602,1.7393766929232939,0.860904520062924,0.8154398946917709,10.633736995370194,2.6899986267089844,2.0506826027549963,-1.96300106048583,-5.143163803408463,1.21716168243681,-3.5530824319471535,-0.37291968902451345,4.374747998535149,29.223717779741687,-24.858777296249887,1.5900813714613196,9,1.4250030517578054,0.6750030517578054,0.39750099182128196,0.6400012969970774,-6.50999832153321,1,-0.14306955265252863,-1.1227452632970534,60.90999984741211,-1.4077731030191698,63.43000030517578,1.6476174560039527,63.75,-0.14306955265252863
3788,2014-09-17,61.4900016784668,61.81999969482422,60.66999816894531,60.7599983215332,275767.0,0.01585995239600546,-1.5274657097823536,-2.2812626659991446,47.91667831777772,57.59287699706303,2.1448722192457197,0.980881021059858,-0.14337317094421564,-0.08838922001831406,10.990761007050395,1.2900009155273366,1.9118349931903182,-1.0989982604980497,-4.012363891437587,1.814367370441488,-2.5556810759678257,0.35768455497171914,2.9111654059667984,47.36842435482697,-6.317969863483029,1.4566828154697693,9,0.4650001525878906,-0.030000686645507812,-1.355001449584961,-0.32000160217283735,-7.490001678466797,2,-0.181655581049597,3.409829401906096,60.52999877929688,-1.1227452632970534,60.90999984741211,-1.4077731030191698,63.43000030517578,-0.181655581049597
3789,2014-09-18,61.790000915527344,62.22000122070313,60.97000122070313,61.77000045776367,269630.0,0.004878829547432018,1.84090564271064,0.02739776135781696,53.75722343061178,55.63289291951001,1.5518768476658877,0.7683166614839507,-0.4141505817797011,-0.3397995194893326,11.61483236406239,1.25,1.8859498985050536,-0.8294990539550753,-3.6931031910713017,2.034105083161151,-2.2613011225131885,0.6023030146030379,2.147872850979688,54.54544264869463,-3.2159951712954182,1.4318020685581136,9,0.16500091552734375,-0.2349987030029297,-2.377500534057617,-0.6200008392333842,-7.120002746582031,3,-0.19210232352657552,-1.5274657097823536,61.4900016784668,3.409829401906096,60.52999877929688,-1.1227452632970534,60.90999984741211,-0.19210232352657552
3790,2014-09-19,62.0099983215332,62.97000122070313,61.95000076293945,62.41999816894531,355093.0,0.003560404640657211,-2.8490949004930632,-20.499523173755485,48.62383940476728,53.26274759093342,1.0381602709200948,0.6867005119335658,-0.5895169602537891,-0.5174190035922663,12.043835293862347,1.1800003051757884,1.7349405647201834,-0.6750015258789048,-3.410818405014524,2.0608153532567144,-2.042909965446711,0.6929069136889083,1.5016455924813883,68.54835360404358,10.456738823918165,1.3679084395678107,9,-0.11499786376953125,-0.20999717712402344,-2.6149978637695312,-0.8399982452392436,-8.759998321533203,4,-0.14691174072312185,1.84090564271064,61.790000915527344,-1.5274657097823536,61.4900016784668,3.409829401906096,60.52999877929688,-0.14691174072312185
3791,2014-09-22,61.9900016784668,62.9000015258789,61.63000106811523,62.0,277783.0,-0.00032247449778533,-2.479455490815912,0.024386159156672468,51.7073288735474,51.68832436607559,0.7515425338967034,0.7930367795734554,-0.5113062396595183,-0.4721346836376057,12.360441334215084,1.2700004577636719,1.2685641618647452,-0.7239982604980497,-3.414835493949525,1.9668389729534326,-2.0694168772237873,0.6214203562276879,1.1295107712547505,77.52294942552055,16.525747243957994,1.345418616725741,9,-0.095001220703125,-0.06500053405761719,-2.605001449584961,-0.8200016021728374,-7.210002899169915,0,-0.1653492454019484,-2.8490949004930632,62.0099983215332,1.84090564271064,61.790000915527344,-1.5274657097823536,61.4900016784668,-0.1653492454019484
3792,2014-09-23,58.2599983215332,62.09000015258789,57.7599983215332,61.97999954223633,1052873.0,-0.06017104784543459,1.1979691106532617,372.06257153758105,33.333333333333314,48.32690453133544,4.027145348078051,4.3324722855359425,3.2631378830793665,3.270664913331025,12.429632913819214,4.3300018310546875,0.7116445320566456,-4.192001533508304,-7.508319315977673,-0.8756837510389275,-5.850160424742995,-2.533842642273619,4.710002899169929,9.596923642396845,-47.21661934953417,1.6581588912346872,9,2.9650020599365234,3.2700023651123047,0.7400016784667969,2.9100017547607564,-4.539997100830071,1,-0.08135938895174333,-2.479455490815912,61.9900016784668,-2.8490949004930632,62.0099983215332,1.84090564271064,61.790000915527344,-0.08135938895174333
3793,2014-09-24,57.06999969482422,58.5099983215332,56.790000915527344,58.4900016784668,1064515.0,-0.020425655011890975,1.3561684638477878,0.38172083808461243,18.497122754494754,43.52816022463093,4.507568471472595,5.311200263046381,4.392787510983297,4.475771175968937,12.5332003390842,1.7199974060058594,0.11801461552023085,-5.075000190734862,-9.14664050497393,-1.0033598764958,-7.1108203478544,-3.039180033615331,5.83000183105468,4.530724360359243,-45.31996157155598,2.035820157119531,9,3.545001983642578,3.9750022888183594,1.9300003051757812,4.100000381469741,-2.7099990844726562,2,-0.053443126920800665,1.1979691106532617,58.2599983215332,-2.479455490815912,61.9900016784668,-2.8490949004930632,62.0099983215332,-0.053443126920800665
3794,2014-09-25,57.290000915527344,59.75,56.86999893188477,57.209999084472656,796550.0,0.0038549364268365416,-6.57892887617339,-0.05633923894209459,20.147432813251726,39.32477664827719,3.659707182468196,4.972843004220678,4.134059383984109,4.268797471054285,12.781604714943642,2.8800010681152273,-0.40892452889632835,-4.617999076843262,-9.233330992550464,-0.0026671611360598035,-6.925665034696863,-2.3103331189896608,4.876800537109368,8.090614487207176,-35.14629491704237,2.3076659578536005,9,2.8899993896484375,3.7550010681152344,1.7099990844726562,3.8799991607666158,-1.6599998474121165,3,-0.057427140215591366,1.3561684638477878,57.06999969482422,1.1979691106532617,58.2599983215332,-2.479455490815912,61.9900016784668,-0.057427140215591366
3795,2014-09-26,57.95000076293945,58.29999923706055,56.81000137329102,57.31999969482422,538344.0,0.011520332289490787,1.2406016331517657,7.87483311081442,24.489814250617158,37.589539186774886,2.3921858558370843,4.302680684916027,3.453809092523713,3.628988706185581,13.817093467087105,1.4899978637695241,-0.9734895925763354,-3.8114992141723647,-8.739632250444444,1.1166338220997218,-6.275565732308408,-1.3474326960363214,3.5715846252441352,18.985265655241328,-19.022948073017517,2.464066518136042,9,1.9300003051757812,3.095001220703125,1.8400001525878906,3.2199993133545064,-3.049999237060554,4,-0.05660056170511374,-6.57892887617339,57.290000915527344,1.3561684638477878,57.06999969482422,1.1979691106532617,58.2599983215332,-0.05660056170511374
3796,2014-09-29,57.1500015258789,58.27999877929688,56.5,58.0,277862.0,-0.013804990966836628,1.5248280675933639,-1.349201639711548,24.092676785380746,35.84060555153132,2.908611429958256,4.950077874538536,4.151631306845594,4.438025818974644,14.867837683580337,1.779998779296882,-1.5199119958241738,-4.353498458862312,-9.68453245697743,0.9775355392528127,-7.0190154579198705,-1.6879814598047531,3.8037937255859404,11.62793395592272,-22.805372370864696,2.665516999057561,9,2.5849990844726634,3.750000000000007,2.8799991607666087,4.01999855041506,-3.3000030517578054,0,-0.06824149469379948,1.2406016331517657,57.95000076293945,-6.57892887617339,57.290000915527344,1.3561684638477878,57.06999969482422,-0.06824149469379948
3797,2014-09-30,59.2599983215332,59.56000137329102,57.290000915527344,57.459999084472656,376088.0,0.03692032789708399,-1.1215001417145205,-2.1176499627505185,31.258724786650376,33.989721825850495,0.6699749671148112,2.7959868821247937,1.93092079196051,2.341923663299795,15.544058758621704,2.4099998474121236,-1.9744091593100919,-2.1245016098022447,-7.548155145237715,3.2991519256332182,-4.836328377519976,0.5873251579154868,1.070265594726557,84.9230252779447,53.848732524924415,2.7118267677177323,9,0.4750022888183594,1.6400032043457031,0.9925012588500977,1.9100017547607564,-4.979999542236321,1,-0.07559904942839712,1.5248280675933639,57.1500015258789,1.2406016331517657,57.95000076293945,-6.57892887617339,57.290000915527344,-0.07559904942839712
3798,2014-10-01,57.70000076293945,59.77999877929688,57.599998474121094,59.1500015258789,612719.0,-0.02632463048901057,-1.6424160595923227,-0.8055563208500806,29.81987445340252,31.33001638393836,1.8280643661335034,4.184614110088226,3.349800969507413,3.9024147702413075,15.95640056428192,2.1800003051757884,-2.02056459285987,-3.4394992828369126,-9.070684676975631,2.191686111301806,-6.255091979906275,-0.6239065857675499,2.0940262050439387,36.585402729835515,4.243664071854866,2.8155926970693597,10,2.0349998474121094,3.200000762939453,3.047499656677246,3.4699993133545064,-3.069999694824226,2,-0.068977460825142,-1.1215001417145205,59.2599983215332,1.5248280675933639,57.1500015258789,1.2406016331517657,57.95000076293945,-0.068977460825142
3799,2014-10-02,55.04999923706055,57.849998474121094,55.04999923706055,57.709999084472656,479428.0,-0.04592723554314049,-1.1052627050220636,1.8344816881473562,25.808305249857227,28.794957033392798,3.8235392301139157,6.40287252740454,5.793711507562563,6.576624752025168,15.928784132436741,2.799999237060547,-2.1136888606085265,-5.60700092315674,-11.595981006708598,0.3819791603951188,-8.601490964932665,-2.612510881380814,4.729999542236335,0.0,-33.599582830025795,2.994490041775929,10,3.9250011444091797,5.125001907348633,5.867500305175781,6.120000839233413,-0.8400001525878906,3,-0.012534035172964475,-1.6424160595923227,57.70000076293945,-1.1215001417145205,59.2599983215332,1.5248280675933639,57.1500015258789,-0.012534035172964475
3800,2014-10-03,55.7599983215332,56.06000137329102,54.290000915527344,55.95000076293945,357934.0,0.01289734957879296,7.634071455154182,0.071429493347942,33.39779706688782,26.760564610430627,2.3844993664278604,5.268331107820721,4.890649115494355,5.90207438134609,15.93252470288244,1.770000457763679,-2.422318854090875,-4.456001663208006,-10.527046026653636,1.6150427002376304,-7.491523844930825,-1.420479481485188,4.020000457763679,26.7759194535739,-9.870076723872437,3.0355221817228184,10,2.430002212524414,4.035003662109375,5.220001220703125,5.410001754760756,0.4200019836425781,4,-0.0023313711859954678,-1.1052627050220636,55.04999923706055,-1.6424160595923227,57.70000076293945,-1.1215001417145205,59.2599983215332,-0.0023313711859954678
3801,2014-10-06,55.4000015258789,56.86999893188477,55.20000076293945,56.25,241219.0,-0.006456183760595313,-1.6719970703125113,4.473618695791878,33.44092805806419,26.772519579845163,1.9125208540656615,5.181204676424166,5.03652364452887,6.304728034545249,15.641317974446054,1.6699981689453196,-2.8937400083948006,-4.363498687744148,-10.454829773985246,1.7278323984969504,-7.409164230864697,-1.3178331446235987,3.3917976379394688,20.21859821980709,-16.64888371174996,3.0456655431205504,10,1.6349983215332102,4.395000457763679,5.597497940063484,5.76999855041506,0.5199966430664134,0,-0.009025270509540273,7.634071455154182,55.7599983215332,-1.1052627050220636,55.04999923706055,-1.6424160595923227,57.70000076293945,-0.009025270509540273
3802,2014-10-07,53.18999862670898,55.2400016784668,53.099998474121094,55.22000122070313,333933.0,-0.0398917479837535,1.0676324407202578,2.3882426331331703,25.209056470313726,27.518289992713942,3.7187827244329696,6.904867767249776,7.012625237927011,8.551356616000277,16.11591452208627,2.3000030517578054,-3.413749083989643,-6.040001487731942,-12.479724494306943,0.39972151884305873,-9.259862991019439,-2.8201399844444452,4.791476852417006,1.3473076119195644,-32.779444609538025,3.219861503287499,10,3.250000000000007,6.010002136230476,7.915000915527351,7.980001449584982,0.5,1,0.012408344885361577,-1.6719970703125113,55.4000015258789,7.634071455154182,55.7599983215332,-1.1052627050220636,55.04999923706055,0.012408344885361577
3803,2014-10-08,51.9000015258789,53.38999938964844,51.56999969482422,53.0,255602.0,-0.024252625195262056,-1.0681789611031398,0.5418704770996309,22.109402062476747,27.736286575961163,4.691671994149637,7.581775081841535,8.083725629552475,9.860630994629155,16.52006213630694,1.8199996948242188,-4.069176026256066,-6.693998527526865,-13.399369246707344,0.011372191653620689,-10.046683887117105,-3.341313167936626,5.105178552246109,5.25480724841205,-25.20314161281032,3.3526853595902426,10,3.7749977111816477,6.5349998474121165,9.362498283386238,9.26999855041506,0.6800003051757884,2,0.045857363842874754,1.0676324407202578,53.18999862670898,-1.6719970703125113,55.4000015258789,7.634071455154182,55.7599983215332,0.045857363842874754
3804,2014-10-09,52.13000106811523,53.36999893188477,51.88999938964844,53.20000076293945,594085.0,0.004431590278887398,1.09929603757351,0.9727283446271651,22.15331822936021,27.476675906932613,4.082020683518643,6.784440810849645,7.711004526963073,9.642659953425643,17.049928067124597,1.4799995422363352,-4.198890826046359,-5.882999038696298,-12.719698949918673,0.9537008725260776,-9.301348994307489,-2.4646490830851064,3.7881429333496257,10.566065167994106,-14.451024516856924,3.418349955611188,10,3.5449981689453196,6.305000305175788,9.1624984741211,9.039999008178732,-0.420001983642571,3,0.047957029518058025,-1.0681789611031398,51.9000015258789,1.0676324407202578,53.18999862670898,-1.6719970703125113,55.4000015258789,0.047957029518058025
3805,2014-10-10,50.9000015258789,51.91999816894531,50.2599983215332,51.52999877929688,430675.0,-0.023594849741690238,1.3546163377721023,0.5887826477571807,20.738775274391585,27.104020183489375,4.7011904488085605,7.4073732480426315,8.826180336030333,10.860093885848649,17.83369275787624,1.8700027465820241,-4.086161538564667,-6.486498641967778,-13.52650501388964,0.5535077299540845,-10.006501827928709,-2.9664954560068466,4.14851361425783,9.68234712933946,-8.334001244710107,3.5200031859609324,10,4.11999702453614,6.879999160766609,10.204999923706062,10.26999855041506,2.539997100830078,4,0.06502941963392406,1.09929603757351,52.13000106811523,-1.0681789611031398,51.9000015258789,1.0676324407202578,53.18999862670898,0.06502941963392406
3806,2014-10-13,51.9900016784668,52.70000076293945,50.36999893188477,50.54999923706055,489918.0,0.021414540666245596,-1.5888865341414953,-2.2857281259460582,30.77866181927729,27.05067985378126,3.1315906569074414,5.918278444329694,7.6087660361744724,9.752402130723006,19.520941276397245,2.3300018310546804,-3.9995586638420946,-4.950498580932617,-12.178322796626489,2.2773256347612545,-8.564410688779553,-1.3365864730856813,2.1008100979492283,34.738999814627284,15.010849431189111,3.6139121078469354,10,3.029996871948242,5.789999008178711,9.179998397827148,9.179998397827163,2.9699974060058594,0,0.08059239260314155,1.3546163377721023,50.9000015258789,1.09929603757351,52.13000106811523,-1.0681789611031398,51.9000015258789,0.08059239260314155
3807,2014-10-14,51.86999893188477,52.6500015258789,50.959999084472656,51.56000137329102,390143.0,-0.00230818893456064,-1.2384106629479432,0.2152757173737973,32.93962338109972,27.39731862352539,2.3390593616492126,5.645687818243481,7.667611867219648,9.8645338773241,20.328628953412085,1.690002441406243,-4.0358317985067345,-4.637501335144037,-11.996313567130152,2.721310896842077,-8.31690745113709,-0.9580952191509837,1.454650153554688,51.43770162740071,28.556701419923584,3.679406115993057,10,2.1849994659423757,5.8500003814697195,9.450002670288079,9.285001754760735,3.8600006103515554,1,0.07807980182106733,-1.5888865341414953,51.9900016784668,1.3546163377721023,50.9000015258789,1.09929603757351,52.13000106811523,0.07807980182106733
3808,2014-10-15,50.31999969482422,52.83000183105469,49.68999862670898,51.790000915527344,685596.0,-0.02988238421010958,-1.3003658192366634,-4.741976767080134,28.96800072932814,27.748395899022153,3.0531904847037765,6.657273592180502,9.162650126253581,11.400602772838916,21.609616196054315,3.1400032043457102,-4.064143773098401,-5.629000473022458,-13.090395203120053,1.832394257075137,-9.359697838071256,-1.8983031079736605,-0.060001373291015625,17.11959282256489,-7.317009609711043,3.730697365048798,10,2.9599990844726562,7.114999771118164,11.000001907348633,10.835000991821289,5.020000457763672,2,0.06697136232755962,-1.2384106629479432,51.86999893188477,-1.5888865341414953,51.9900016784668,1.3546163377721023,50.9000015258789,0.06697136232755962
3809,2014-10-16,49.91999816894531,51.08000183105469,47.14500045776367,50.5,483058.0,-0.007949155967901356,3.5229758052493576,0.3945587410990471,25.38318309594966,26.85788323558458,2.9602800633873585,6.45327116244745,9.571543349775602,11.782130797845468,23.40906382732877,3.9350013732910156,-4.386762027635939,-5.435501861572263,-12.82868052230539,1.9576767991608648,-9.132091191938827,-1.738912531205699,2.910003662109375,48.81261285562733,22.70799004381323,3.6965893303665625,10,2.0875015258789062,5.997503280639648,11.400003433227539,11.225004196167006,8.490001678466797,3,0.0532853317243136,-1.3003658192366634,50.31999969482422,-1.2384106629479432,51.86999893188477,-1.5888865341414953,51.9900016784668,0.0532853317243136
3810,2014-10-17,52.9000015258789,53.16999816894531,49.99499893188477,50.33000183105469,569273.0,0.05969558225639959,1.0418047606548002,-4.431019967904016,38.5072999161138,27.42081344203454,-0.5230856506878538,2.9047014409561953,6.624604344404538,8.791693697654729,25.321849254259142,3.25,-4.525532776619784,-1.9999986648559656,-8.76256130883909,4.762563979127158,-5.381279986847531,1.3812826571355998,-5.755001068115227,95.5187262135331,64.79111975275603,3.381281321991563,10,-1.7075004577636648,2.892499923706062,8.572500228881843,8.24500083923342,6.829998016357429,4,-0.022495319604557862,3.5229758052493576,49.91999816894531,-1.3003658192366634,50.31999969482422,-1.2384106629479432,51.86999893188477,-0.022495319604557862
3811,2014-10-20,51.7400016784668,52.7599983215332,51.11999893188477,52.61000061035156,504021.0,-0.02192816283463861,1.8034312878414782,-0.33852102536699863,28.56329461075083,27.793506568749773,0.0705662682457131,3.4334593970897487,7.756836402559074,9.91700433932047,27.171901723316815,1.7800025939941264,-4.373633614954031,-2.647498512268065,-8.659636212340942,3.364639187804812,-5.6535673623045,0.35857033776837,-4.595001220703125,76.26560939891111,50.229043319999235,3.006068850036438,10,-1.4725017547607422,3.6174983978271484,9.904999732971191,9.405000686645522,7.689998626708984,0,0.032856530597092926,1.0418047606548002,52.9000015258789,3.5229758052493576,49.91999816894531,-1.3003658192366634,50.31999969482422,0.032856530597092926
3812,2014-10-21,53.52000045776367,53.849998474121094,51.25,51.61999893188477,466006.0,0.0344027584374369,1.0312507450587702,-2.1839124810909087,38.23198253831128,29.584904399398056,-1.8525102160331244,1.3493249235020173,5.943068426290715,8.116945276422925,27.281314463786583,2.5999984741210938,-4.449208122955817,-0.6304998397827148,-6.3672783914800775,5.106278711914648,-3.4988891156313997,2.23788943606597,-6.254500045776368,95.07832790476056,67.46895384731701,2.8683892758486813,10,-3.022500991821289,1.5375003814697266,8.365001678466797,7.625001907348647,5.720001220703125,1,0.026905803706885,1.8034312878414782,51.7400016784668,1.0418047606548002,52.9000015258789,3.5229758052493576,49.91999816894531,0.026905803706885
3813,2014-10-22,54.02000045776367,54.290000915527344,52.59000015258789,53.54999923706055,399660.0,0.009342301863292768,2.3663310243762417,0.24736886486747042,46.70083683848851,32.31240646707898,-2.257571185854225,0.6420279153132284,5.407965416500062,7.602462904111853,26.992870540085857,1.7000007629394531,-4.50884649898255,0.022000122070309658,-5.54772844409208,5.591728688232699,-2.7628641610108886,2.806864405151508,-6.491120123291019,96.2211274952363,62.42933999064689,2.784864283081195,10,-3.302499771118164,1.0375003814697266,7.560001373291016,7.07499885559082,5.099998474121101,2,0.031654925397670786,1.0312507450587702,53.52000045776367,1.8034312878414782,51.7400016784668,1.0418047606548002,52.9000015258789,0.031654925397670786
3814,2014-10-23,54.0,54.97000122070313,53.36999893188477,53.9900016784668,230731.0,-0.0003702417177746664,-1.55999584962207,0.02127296928770859,44.101883084657885,34.90830733488634,-2.1729217610317733,0.4246858954350614,5.392229034487869,7.573707616140737,27.271047400750682,1.6000022888183594,-4.213558368941598,0.16649971008300923,-5.183865615530749,5.5168650356967674,-2.5086829527238734,2.841682372889892,-6.065452430664067,80.50249699616676,43.93033820392902,2.675182662806879,10,-2.9424991607666016,1.0575008392333984,7.707501411437988,6.760000228881836,5.540000915527344,3,0.024814817640516518,2.3663310243762417,54.02000045776367,1.0312507450587702,53.52000045776367,1.8034312878414782,51.7400016784668,0.024814817640516518
3815,2014-10-24,54.66999816894531,55.34000015258789,54.0,54.04999923706055,168264.0,0.01240737349898735,-2.72223605643653,62.01030141167493,47.60340382130892,36.77772311288986,-2.5165493386106874,-0.5308585568273685,4.698700832241116,6.836799103756185,27.47581448587988,1.3400001525878906,-3.6892277043121453,1.0004980087280302,-4.00879178261097,6.009787800067031,-1.50414688694147,3.5051429043975304,-6.172614307500005,84.12318033569323,43.603574834733735,2.5046448956695015,10,-3.4274978637695312,0.38750267028808594,7.085003852844238,6.090002059936523,5.39000320434571,4,0.06841049576971203,-1.55999584962207,54.0,2.3663310243762417,54.02000045776367,1.0312507450587702,53.52000045776367,0.06841049576971203
3816,2014-10-27,53.25,55.45000076293945,52.75,55.31999969482422,367016.0,-0.025973993351108726,1.317595400100852,-3.338714937026623,50.20776100760854,38.696405071390835,-1.0046770066917148,0.6134313282212389,6.067222428690755,8.182068117699188,27.730734255964407,2.700000762939453,-3.1919554874243516,-0.22450008392333842,-4.959437754776822,4.510437586930145,-2.59196891935008,2.1429687515034033,-4.068354509440432,47.619038968942014,2.055818231395456,2.367468835426742,10,-1.9524993896484375,1.772500991821289,8.597500801086426,7.510000228881836,5.650001525878899,0,0.1216901322485695,-2.72223605643653,54.66999816894531,-1.55999584962207,54.0,2.3663310243762417,54.02000045776367,0.1216901322485695
3817,2014-10-28,54.77999877929688,54.9000015258789,53.4000015258789,53.68999862670898,151625.0,0.02873237144219498,1.2556295227633447,-0.5265701996542883,59.809254746413636,42.123211073289234,-2.322743966288833,-1.3380069039283526,4.491181114804192,6.592503910031162,28.729739922220553,1.6500015258788991,-2.457384761871239,1.52949867248536,-2.4101000845064533,5.4690974294771735,-0.4403007060105466,3.499298050981267,-4.8461506560517265,76.573362214765,24.841025127046677,1.9697993784959074,10,-3.4824981689453196,-0.16249847412110086,7.130002021789544,5.980001449584954,5.280002593994141,1,0.08488502426977562,1.317595400100852,53.25,-2.72223605643653,54.66999816894531,-1.55999584962207,54.0,0.08488502426977562
3818,2014-10-29,53.72000122070313,55.540000915527344,53.41999816894531,54.91999816894531,291713.0,-0.019350083647580507,-1.355554613656593,-1.1009144772990338,55.1257263850907,45.42793810541601,-0.8154949542798917,-0.6234328417754327,5.4770401630527985,7.584570795659921,29.779537148131084,2.1200027465820312,-2.0955604764767486,0.6685010910034279,-2.6829302647384807,4.019932446745337,-1.0072145868675264,2.3442167688743822,-3.1242147806946576,34.767057433735296,-21.256611593528696,1.6757156778709532,10,-0.9525012969970774,-0.25750160217285867,7.657499313354485,7.039999008178704,4.979999542236321,2,0.10275503224739913,1.2556295227633447,54.77999877929688,1.317595400100852,53.25,-2.72223605643653,54.66999816894531,0.10275503224739913
3819,2014-10-30,54.36000061035156,54.97000122070313,52.2599983215332,54.040000915527344,178306.0,0.01191361457753981,2.519482192310146,-0.2666670905229979,61.59517261762925,47.99325729447328,-0.8486960861175064,-1.3889898915534076,4.71690746375792,6.859075077106382,30.049205168070507,2.710002899169929,-1.7537683715700183,1.3430004119873047,-1.9352150058947686,4.621215829869378,-0.2961072969537355,2.982108120928345,-3.0720241437704487,64.02440939112594,2.050520095691219,1.639107708941038,10,-1.0300006866455078,-0.8975009918212891,6.470001220703125,6.399999618530273,6.790000915527337,3,0.08756435371758964,-1.355554613656593,53.72000122070313,1.2556295227633447,54.77999877929688,1.317595400100852,53.25,0.08756435371758964
3820,2014-10-31,55.63000106811523,55.70000076293945,54.349998474121094,55.5,226043.0,0.023362774898899152,9.0,0.40625372529382897,62.052979329391306,51.71433337432222,-1.88941358868437,-2.8134772093831018,3.354528511392367,5.507061508286959,29.934211029880174,1.3500022888183594,-1.119386251242247,2.6195007324218693,-0.6362536041661357,5.875255069009874,0.9916235641278703,4.247377900715868,-3.7467411786816385,97.96512659463083,31.20175670859564,1.627877168294001,10,-2.1550006866455007,-2.167501449584954,4.982500076293952,5.129999160766609,4.539997100830085,4,0.07028581291279479,2.519482192310146,54.36000061035156,-1.355554613656593,53.72000122070313,1.2556295227633447,54.77999877929688,0.07028581291279479
3821,2014-11-03,54.9000015258789,56.0,54.61999893188477,55.22000122070313,182621.0,-0.013122407481935716,-2.1363486613955125,-2.4615158895509937,59.643550306547766,54.093396459681834,-0.7420651031363548,-2.237578872102219,3.9588733616590233,6.155079897158622,30.21632320859401,1.3800010681152273,-0.3528279062133919,1.9145011901855398,-1.2709161165526623,5.099918496923742,0.3217925368164387,3.507209843554641,-2.640003204345696,70.58828929263898,1.8084032848654488,1.5927086533691022,11,-0.7700023651122976,-1.4375019073486257,5.562500000000007,5.859998703002937,2.6999969482421946,0,0.09398906564656095,9.0,55.63000106811523,2.519482192310146,54.36000061035156,-1.355554613656593,53.72000122070313,0.09398906564656095
3822,2014-11-04,53.849998474121094,56.34000015258789,53.6500015258789,54.93999862670898,216179.0,-0.019125738116106517,-2.6107508327081907,3.4062537252936775,61.604204443708774,55.749326193595195,0.40193907306854015,-1.1969640285729355,4.801052606685339,7.099398235282138,29.953547034629214,2.6899986267089915,-0.029808696117726186,0.8314981460571289,-2.3764345782081406,4.0394308703223984,-0.7724682160755023,2.43546450818976,-0.9167998504638675,38.97057448567058,-34.84265838810626,1.6039663621326345,11,0.4500007629394531,-0.3874988555908203,6.467502593994141,6.910001754760742,3.450000762939453,1,0.09377907511333916,-2.1363486613955125,54.9000015258789,9.0,55.63000106811523,2.519482192310146,54.36000061035156,0.09377907511333916
3823,2014-11-05,54.27999877929688,54.61000061035156,53.38999938964844,54.25,174811.0,0.007985149811702064,2.5362229102167184,-0.02752181201595143,64.30446594981724,57.99405762305735,0.014190294469166531,-1.5173121173502082,4.17328928583408,6.5632247353011195,29.2722066269109,1.220001220703125,0.623654635963355,1.1424985885620202,-2.0673078706588583,4.352305047782899,-0.4624046410484155,2.747401818172456,2.0600013732910085,49.50979292186997,-26.33126430302272,1.6049032296104384,11,0.02000045776366477,-0.8174991607666087,6.037502288818352,6.480001449584954,2.450000762939446,2,0.10648494333052039,-2.6107508327081907,53.849998474121094,-2.1363486613955125,54.9000015258789,9.0,55.63000106811523,0.10648494333052039
3824,2014-11-06,54.63000106811523,56.25,53.31999969482422,54.31999969482422,161097.0,0.006448089474752283,-1.5367952928975663,10.333799593079716,56.859635138180735,59.02252776937644,-0.26490605541766854,-1.7606889824346652,3.66355435027571,6.09076205681199,28.230753536514406,2.9300003051757812,0.9768030435581991,1.3675008773803654,-1.8716860751471884,4.606687829907919,-0.25209259888341506,2.987094353644146,1.7099990844726634,43.37752234186985,-28.736228812442334,1.6195934762637787,11,-0.3300018310546804,-2.1325016021728445,5.687500000000007,6.129999160766609,0.6699981689453196,3,0.07450118277957851,2.5362229102167184,54.27999877929688,-2.6107508327081907,53.849998474121094,-2.1363486613955125,54.9000015258789,0.07450118277957851
3825,2014-11-07,54.209999084472656,57.29999923706055,53.18000030517578,56.099998474121094,279013.0,-0.00768811963080307,-1.0860770202459178,-6.096745216267906,60.40437080146252,60.155484413137984,0.09273515141050837,-1.138360055938854,3.952723421758563,6.401064261368589,26.506353818682143,4.119998931884766,1.1008428123281604,0.781999015808104,-2.282470632101642,3.8464686637178502,-0.750235808146769,2.314233839762977,-0.8899993896484375,24.999976852559136,-44.664065471855544,1.5322348239548724,11,0.5699996948242188,-1.9874992370605469,5.365001678466797,6.55000114440918,-0.5499992370605469,4,0.12802070759292938,-1.5367952928975663,54.63000106811523,2.5362229102167184,54.27999877929688,-2.6107508327081907,53.849998474121094,0.12802070759292938
3826,2014-11-10,56.18000030517578,56.27999877929688,53.66999816894531,53.72000122070313,205381.0,0.036340181774092484,-1.039058844566308,-1.3015872375124091,61.02819048305894,60.290921717209685,-1.5845721801326178,-2.928508389669176,1.8259831469584213,4.336016227123437,25.150992932984128,2.6100006103515696,1.3303624925779047,2.5425003051757784,-0.6770122132038523,5.762012823555409,0.932744045985963,4.152256564365594,-3.0,72.81555285810711,6.103263652527005,1.6097562591898154,11,-1.4000015258789062,-3.957500457763672,2.8125009536743164,4.444999694824219,-0.8400001525878906,0,0.0710216775025887,-1.0860770202459178,54.209999084472656,-1.5367952928975663,54.63000106811523,2.5362229102167184,54.27999877929688,0.0710216775025887
3827,2014-11-11,55.91999816894531,56.91999816894531,55.34000015258789,56.4000015258789,133804.0,-0.004628019487684432,1.0789493497432603,-0.19512338844487218,58.03721297396875,60.61442022708503,-1.2805151290189372,-2.4765050989983877,1.9445928328812343,4.469594094025311,23.608345227698436,1.5799980163574219,1.4511348227237022,2.079998207092288,-1.1806314460318745,5.3406278602164505,0.4496833805302032,3.710313033654373,-2.7399978637695312,66.50481976013695,3.3795777580149178,1.6303148265620822,11,-1.1399993896484375,-3.697498321533203,2.4950027465820312,4.7050018310546875,-1.3199996948242188,1,0.030042924896030332,-1.039058844566308,56.18000030517578,-1.0860770202459178,54.209999084472656,-1.5367952928975663,54.63000106811523,0.030042924896030332
3828,2014-11-12,53.68999862670898,56.2599983215332,53.56999969482422,55.68999862670898,215975.0,-0.039878390830755506,-1.4017867786554012,4.166637526821964,48.89521982902652,59.20331436168472,1.0558107654357158,0.019933322792361707,3.97342355452448,6.571053611370239,21.909672292524178,2.6899986267089844,1.5853779643476855,-0.3185012817382855,-3.1306873997487514,2.4936848362721804,-1.724594340743522,1.087591777266951,-0.42759834289550014,12.378603246382113,-46.543043054059666,1.4060930590052334,11,1.5500011444091868,-1.467498779296868,4.1300010681152415,6.340000152587898,3.6800003051757955,2,0.06723785998675202,1.0789493497432603,55.91999816894531,-1.039058844566308,56.18000030517578,-1.0860770202459178,54.209999084472656,0.06723785998675202
3829,2014-11-13,52.58000183105469,54.61999893188477,52.13000106811523,53.68999862670898,207244.0,-0.020674181859675178,-1.4776118836459393,0.5549983978271449,42.77817497727525,57.06166943367182,2.1084922323010176,1.4118130591834728,4.797506019429264,7.532775479654632,19.702072996774948,2.4899978637695455,1.403312594985202,-1.5614982604980483,-3.7396595048387766,0.61666298384268,-2.6505788826684125,-0.47241763832768413,4.719997406005859,8.704079735317594,-45.08699187022631,1.089080622170364,11,2.134998321533203,-0.3575019836425781,4.474998474121094,6.68499755859375,5.10999679565429,3,0.07892730252303992,-1.4017867786554012,53.68999862670898,1.0789493497432603,55.91999816894531,-1.039058844566308,56.18000030517578,0.07892730252303992
3830,2014-11-14,51.709999084472656,54.86000061035156,50.63000106811523,53.61000061035156,353903.0,-0.016546266951025346,-1.0837448698867955,1.7117180277614645,44.46838982024342,55.37554049074912,2.6417775185672383,2.3063399552742965,5.369458386322876,8.24985506069158,18.739615400945237,4.229999542236335,1.3512376420132384,-2.3720008850097685,-4.748903274276614,0.004901504257077249,-3.5604520796431913,-1.1835496903763456,5.4866001892089855,17.17008766530119,-35.856678724695605,1.1884511946334222,11,2.2550010681152344,0.5125007629394531,5.345001220703125,7.555000305175781,6.180000305175781,4,0.0694256471891117,-1.4776118836459393,52.58000183105469,-1.4017867786554012,53.68999862670898,1.0789493497432603,55.91999816894531,0.0694256471891117
3831,2014-11-17,53.43999862670898,53.599998474121094,50.4000015258789,50.88999938964844,354188.0,0.033455802994895034,1.2299638600497422,-1.342103783775098,45.25495917168149,53.55895768274608,0.7631505220254766,0.7486117536687544,3.359557144210548,6.396356635515843,17.753057404394717,3.1999969482421946,1.1711902384155977,-0.727001190185554,-2.860376023206179,1.4063736428350708,-1.7936886066958664,0.3396862263247584,3.4939367187500068,46.625746411432814,-3.2811526192471305,1.066687416510312,11,0.4100017547607493,-1.217498779296868,2.960000991821296,4.3400020599365305,5.3700027465820455,0,0.004116789415357092,-1.0837448698867955,51.709999084472656,-1.4776118836459393,52.58000183105469,-1.4017867786554012,53.68999862670898,0.004116789415357092
3832,2014-11-18,54.959999084472656,55.290000915527344,53.5,53.5099983215332,937393.0,0.028443123069318288,-1.4353796927995517,0.5686279203012281,54.25239046357697,52.44206040649717,-0.6513325859464132,-0.6935340714067877,1.5905668133720923,4.754374765611871,16.973409177511474,1.8500022888183665,0.9081104867866827,0.7209993362426772,-1.4176268195038304,2.859625491989185,-0.3483137416305766,1.790312414115931,1.5819002318115238,77.81570054740288,24.91993988970188,1.0693130778732542,11,-1.1099987030029297,-2.737499237060547,1.4400005340576172,2.8200016021728516,4.040000915527344,1,0.006914138909121403,1.2299638600497422,53.43999862670898,-1.0837448698867955,51.709999084472656,-1.4776118836459393,52.58000183105469,0.006914138909121403
3833,2014-11-19,55.72999954223633,56.099998474121094,54.65999984741211,55.11000061035156,315054.0,0.014010197790945922,1.1176500287505435,0.4275852452849051,54.65668916152186,52.19728863131286,-1.3343403064314003,-1.4006702381512,0.5508894344207533,3.8525389743382448,16.23923319730688,1.4399986267089844,0.7433962434933292,1.4054998397827134,-0.830760834447311,3.641760514012738,0.2873695026677012,2.5236301768977256,0.44338590662353283,93.50878719331827,40.28489292008837,1.118130337115013,11,-1.8799991607666016,-3.5074996948242188,0.1574993133544922,2.0500011444091797,1.7299995422363281,2,-0.02027635164896846,-1.4353796927995517,54.959999084472656,1.2299638600497422,53.43999862670898,-1.0837448698867955,51.709999084472656,-0.02027635164896846
3834,2014-11-20,55.34000015258789,56.099998474121094,54.72000122070313,55.72999954223633,238141.0,-0.00699801530328148,1.4424789515971004,-0.6290323573023892,48.95155199872901,50.92475320878691,-0.9309338313283106,-0.9540486901397855,0.6891670018783103,4.093045615867254,15.816691565645263,1.3799972534179616,0.6136538151006761,0.94850044250488,-1.326778818626778,3.223779703636538,-0.18913918806094898,2.086140073070709,-4.9399986267089915,86.66668897484978,37.486985674715875,1.1376396305658285,11,-1.6800003051757812,-3.1175003051757812,0.01749897003173828,2.155000686645508,0.6899986267089915,3,0.036682305271044546,1.1176500287505435,55.72999954223633,-1.4353796927995517,54.959999084472656,1.2299638600497422,53.43999862670898,0.036682305271044546
3835,2014-11-21,58.40999984741211,58.599998474121094,55.38999938964844,55.43000030517578,854771.0,0.055475238278991146,-1.0980376757284385,-7.641036425525256,60.853420639599584,50.90533433729143,-3.7353189435439376,-3.9310368484281497,-2.5917546842223373,0.8914840819853396,15.465263706601384,3.259998321533203,0.47724528091934815,3.8315000534057617,0.9309862700246541,6.732013836786869,2.3812431617152043,5.281756945096319,-7.895998382568365,97.68294271439072,49.09579634525262,1.4502568916905552,11,-3.9099998474121094,-4.11250114440918,-4.4474992752075195,-2.187498092651367,-2.2099990844726562,4,-0.012326677325527058,1.4424789515971004,55.34000015258789,1.1176500287505435,55.72999954223633,-1.4353796927995517,54.959999084472656,-0.012326677325527058
3836,2014-11-24,59.72999954223633,60.0,58.08000183105469,58.47999954223633,321599.0,0.02259886489081553,1.1452482535515027,0.4194631516828834,67.88320812205357,51.99933379818974,-5.02748855579447,-4.996872142425076,-4.030447037161068,-0.5288285249963423,14.840554253372115,1.9199981689453125,0.518788169931895,4.827499771118163,1.1961980113170014,8.458801530919324,3.011848891217582,6.643150651018743,-8.892558197021486,95.84614680363582,44.14059774468241,1.8156508799005817,11,-4.529998779296875,-4.529998779296875,-6.2374982833862305,-3.507497787475586,-2.6800003051757812,0,-0.0308052932645142,-1.0980376757284385,58.40999984741211,1.4424789515971004,55.34000015258789,1.1176500287505435,55.72999954223633,-0.0308052932645142
3837,2014-11-25,59.43000030517578,59.7599983215332,59.16999816894531,59.47000122070313,186999.0,-0.0050225889730404205,-1.1071238811460333,-0.03200073242188069,65.7878598642988,53.876293802108876,-4.6681401550560295,-4.564678035727212,-3.842823216598866,-0.2828859358132547,14.18208472503149,0.5900001525878906,0.5545489114017315,4.2950004577636705,0.13915984688584615,8.450841068641495,2.2170801523247547,6.372920763202586,-8.042805440673831,89.32584871654015,35.79996900011384,2.077920305438912,11,-4.229999542236328,-4.229999542236328,-6.617500305175781,-3.207498550415039,-4.409999847412109,1,-0.010432423501615995,1.1452482535515027,59.72999954223633,-1.0980376757284385,58.40999984741211,1.4424789515971004,55.34000015258789,-0.010432423501615995
3838,2014-11-26,59.2400016784668,59.75,58.790000915527344,59.52000045776367,111315.0,-0.0031970154086039537,1.5945996102811544,6.99980926950095,64.27244636158227,56.26454617814299,-4.032100303367265,-4.152849870888531,-3.8006732424015865,-0.15067332988159166,13.777051768197463,0.9599990844726562,0.4339547096176517,3.8290018081665025,-0.6516607787857254,8.30966439511873,1.588670514690385,6.06933310164262,-7.3360385058349635,85.60608906742188,29.52433831772494,2.2403312934761157,11,-4.040000915527344,-4.040000915527344,-6.462501525878906,-3.0174999237060547,-5.0,2,-0.004051344896467746,-1.1071238811460333,59.43000030517578,1.1452482535515027,59.72999954223633,-1.0980376757284385,58.40999984741211,-0.004051344896467746
3839,2014-11-27,59.11999893188477,59.61999893188477,58.81000137329102,59.15999984741211,151840.0,-0.0020257046452050176,-1.454552810755252,0.14286103542231796,65.48895627250464,58.60016467283868,-3.22609774091611,-3.855636096116136,-3.8426332613998966,-0.054613329918829834,12.91869802616512,0.80999755859375,0.3769946900488108,3.470999145507818,-1.272568181424404,8.21456647244004,1.099215482041707,5.842782808973929,-6.73027354961085,80.91104226452332,20.034395534851463,2.3717836634661116,11,-3.9199981689453196,-3.9199981689453196,-6.23249816894532,-2.8974971771240305,-4.4899978637695455,3,-0.028078482364735646,1.5945996102811544,59.2400016784668,-1.1071238811460333,59.43000030517578,1.1452482535515027,59.72999954223633,-0.028078482364735646
3840,2014-11-28,59.540000915527344,59.75,58.63999938964844,59.02000045776367,118034.0,0.007104228539084989,1.361706876610596,-12.9997139042556,61.74825137515806,60.43275269544719,-2.7028434157914845,-4.1821103707682,-4.430149131265637,-0.4902913679683252,12.389513269675916,1.1100006103515625,0.6516881426711549,3.6955011367797823,-1.3570005067486903,8.748002780308255,1.169250315015546,6.221751958544019,-6.693659056189858,76.04169150195901,15.986399301037473,2.526250821764236,11,-2.7900009155273438,-4.340000152587891,-6.482500076293945,-3.3174991607666016,-2.1100006103515625,4,-0.058952000037929,-1.454552810755252,59.11999893188477,1.5945996102811544,59.2400016784668,-1.1071238811460333,59.43000030517578,-0.058952000037929
3841,2014-12-01,60.06000137329102,60.43999862670898,58.81000137329102,59.0,323160.0,0.008733632008192771,-1.2638872332027353,2.0384623849173007,64.21704263002394,61.539936269496856,-2.4418273713178564,-4.527861529540218,-5.114430147753474,-1.0167163653923623,12.108205539512952,1.6299972534179545,1.1761299601903943,3.9575016021728615,-1.4091403528260855,9.324143557171809,1.2741806246733844,6.640822579672339,-6.784440025513788,78.88903252878579,18.83785904339149,2.683320977499475,12,-2.510002136230476,-4.6400012969970845,-6.910000801086433,-3.8374996185302805,-3.69000244140625,0,-0.06426907296189521,1.361706876610596,59.540000915527344,-1.454552810755252,59.11999893188477,1.5945996102811544,59.2400016784668,-0.06426907296189521
3842,2014-12-02,58.9000015258789,60.5,58.56999969482422,60.209999084472656,684343.0,-0.019314016331807515,1.0423290248096688,-1.2358451522817961,69.31060878771537,63.16814956129613,-0.7422153925440824,-3.130639281569394,-4.015329713965443,0.14409948457122823,11.379865969289945,1.9300003051757812,1.7630719962965955,2.545001602172846,-2.8505354489222086,7.9405386532679,-0.1527669233746849,5.242770127720377,-5.051285195787123,17.09853776549659,-46.95946236265013,2.697768525547529,12,-1.2900009155273366,-3.450000762939446,-5.740000724792473,-2.677499771118157,-2.2400016784667898,1,-0.03140920612719367,-1.2638872332027353,60.06000137329102,1.361706876610596,59.540000915527344,-1.454552810755252,59.11999893188477,-0.03140920612719367
3843,2014-12-03,60.06000137329102,60.5,58.56000137329102,58.9900016784668,216532.0,0.01969439418269725,-1.0103609533183981,-0.8167951824069338,77.62184981198394,66.35373820721334,-1.3671862764320792,-4.042683881238297,-5.1856422075750785,-1.0538371439519878,10.50944107564148,1.9399986267089773,2.295761532439826,3.416001319885261,-2.1286904009184724,8.960693040688994,0.6436554594833908,6.188347180287131,-5.546156676208426,77.31964236204676,6.001160031174351,2.772345860401868,12,-2.115001678466804,-4.61000061035157,-7.102500915527351,-3.8374996185302805,-1.5,2,-0.08391609724086124,1.0423290248096688,58.9000015258789,-1.2638872332027353,60.06000137329102,1.361706876610596,59.540000915527344,-0.08391609724086124
3844,2014-12-04,58.70000076293945,60.52000045776367,58.22000122070313,60.27000045776367,118331.0,-0.02264403228862344,1.2222218127001727,-1.4672898529023697,74.9109065790872,67.91568108937864,0.580610332893535,-2.4897879227678743,-3.859062575754727,0.26999252714102084,10.44478218471715,2.2999992370605398,2.567176007619011,1.8525007247924776,-3.679698456329234,7.384699905914189,-0.9135988657683782,4.6186003153533335,-3.587540535565118,20.869552237320445,-54.93140261704677,2.7660995905608545,12,0.6000003814697266,-3.239999771118164,-5.585000991821289,-2.477499008178711,0.43000030517577414,3,-0.07597954048560251,-1.0103609533183981,60.06000137329102,1.0423290248096688,58.9000015258789,-1.2638872332027353,60.06000137329102,-0.07597954048560251
3845,2014-12-05,61.1500015258789,61.27999877929688,58.93999862670898,59.63000106811523,201609.0,0.04173766151782177,1.6292210923351969,-0.9681533460003985,76.13559628875305,68.8326131079008,-1.609056972483863,-4.630616938952066,-6.335981185490276,-2.1965515713753874,11.047087252463623,2.579998016357429,2.8679528709282565,3.955501365661611,-1.7480849120575002,9.659087643380722,1.1037082268020555,6.807294504521167,-5.388636470857847,95.75172035504093,15.588601716351832,2.8517931388595574,12,-1.400001525878892,-5.3100013732910085,-7.753751754760735,-4.927499771118157,-0.9800033569335866,4,-0.10662306287930978,1.2222218127001727,58.70000076293945,-1.0103609533183981,60.06000137329102,1.0423290248096688,58.9000015258789,-0.10662306287930978
3846,2014-12-08,60.16999816894531,61.22999954223633,60.16999816894531,61.040000915527344,146679.0,-0.016026219664423857,-1.436777073303342,-0.5723700556393506,68.33214856748921,69.11531185269973,-0.6258957965456844,-3.516667739926092,-5.369048075388363,-1.2747246128794032,11.681941634490457,1.0600013732910156,3.3194910785718434,2.775998115539551,-3.055858722038046,8.607854953117148,-0.13993030324924405,5.691926534328346,-3.6360243925256412,63.7254413084669,-16.04332045728482,2.915928418788798,12,-0.4199981689453054,-4.329998016357422,-6.7012481689453125,-3.9474964141845703,0.9800033569335866,0,-0.045537609226381615,1.6292210923351969,61.1500015258789,1.2222218127001727,58.70000076293945,-1.0103609533183981,60.06000137329102,-0.045537609226381615
3847,2014-12-09,57.599998474121094,59.58000183105469,57.43000030517578,59.5,294025.0,-0.04271231133509712,1.0873748652822683,2.1839029052993433,55.840094430996764,68.17838386041245,1.8519740979191184,-0.8583619946674972,-2.9102736387818666,1.2062351942147345,12.49543902521343,2.7399978637695312,3.267901456134119,0.12199840545654439,-5.6687158686237495,5.912712679536838,-2.773358731583599,3.017355542496688,-0.4015811972986114,4.4155386057424515,-70.57423427714477,2.895357137040147,12,1.7550010681152344,-1.7599983215332031,-3.8037490844726562,-1.3774967193603516,4.060001373291016,1,-0.02135415928507256,-1.436777073303342,60.16999816894531,1.6292210923351969,61.1500015258789,1.2222218127001727,58.70000076293945,-0.02135415928507256
3848,2014-12-10,57.29999923706055,58.70000076293945,56.91999816894531,57.77000045776367,130046.0,-0.005208320225830065,-1.8943052617867622,0.24736886486746948,56.15577377703294,67.14136358313783,2.0650010866433135,-0.28885329756246136,-2.676987822956221,1.409596334969038,12.616628819516437,1.7800025939941406,2.954167872937383,-0.3585008621215806,-5.870399765415563,5.153398041172402,-3.1144503137685717,2.3974485895254105,3.9799995422363352,8.71561960824113,-62.12040048018903,2.7559494516469907,12,1.7999992370605469,-1.4599990844726562,-3.4187498092651367,-1.0774974822998047,4.270000457763672,2,-0.011169273964571014,1.0873748652822683,57.599998474121094,-1.436777073303342,60.16999816894531,1.6292210923351969,61.1500015258789,-0.011169273964571014
3849,2014-12-11,56.72999954223633,57.56000137329102,55.79999923706055,57.22000122070313,233298.0,-0.009947638785578805,2.0085455594716572,1.042554054931513,43.74068711138855,65.14052310938565,2.5259582429898018,0.6408518160714607,-2.096269941744076,1.8631741702763378,12.340659256687307,1.7600021362304759,2.6754296324038265,-1.13600044250488,-6.131150401696715,3.859149516686955,-3.6335754221007974,1.3615745370910375,4.462799224853519,16.970809906240557,-48.38442216128101,2.497574979595917,12,1.8099994659423828,-0.8899993896484375,-2.848750114440918,-0.5074977874755859,5.069999694824219,3,0.0322580970530808,-1.8943052617867622,57.29999923706055,1.0873748652822683,57.599998474121094,-1.436777073303342,60.16999816894531,0.0322580970530808
3850,2014-12-12,55.29999923706055,56.43000030517578,55.1500015258789,56.18999862670898,265154.0,-0.02520712703533734,-1.1512678313832208,1.8163190633003616,33.62897927997271,61.7418494038244,3.678050764482741,2.48078728306821,-0.6948360873452017,3.1717260783611607,11.604035524593936,1.579998016357429,2.390209887060273,-2.7455007553100614,-7.014442260835217,1.5234407502150944,-4.879971508072643,-0.61103000254748,5.677087548828126,2.467068423017553,-56.59274720517037,2.1344707527625784,12,2.9150009155273438,0.5400009155273438,-1.901249885559082,0.9225025177001953,6.720001220703125,4,0.06925862357856816,2.0085455594716572,56.72999954223633,-1.8943052617867622,57.29999923706055,1.0873748652822683,57.599998474121094,0.06925862357856816
3851,2014-12-15,53.65999984741211,56.09000015258789,53.65999984741211,55.02000045776367,185682.0,-0.029656408901889364,-2.573528256796329,1.5280916213760474,30.598527532635927,57.440507042148916,4.821802484005161,4.361742498783265,0.908556485295108,4.673120702506772,10.956734016439542,2.4300003051757812,2.031210625287244,-4.396500205993654,-8.616325374710392,-0.17667503727691525,-6.506412790352023,-2.2865876216352845,6.9674618228759755,0.0,-52.949815236828925,2.109912584358369,12,3.809999465942383,2.1800003051757812,-0.1587505340576172,2.562501907348633,9.0,0,0.12131938762663208,-1.1512678313832208,55.29999923706055,2.0085455594716572,56.72999954223633,-1.8943052617867622,57.29999923706055,0.12131938762663208
3852,2014-12-16,55.34000015258789,55.36000061035156,51.86000061035156,53.790000915527344,274429.0,0.03130824282432054,3.402515300773256,-1.1397048098823055,38.08068593631885,53.04704438929724,2.887345143872821,2.858212649742484,-0.7180377407368184,2.8679870914090486,11.41057105310907,3.5,1.7502909127764568,-2.7354999542236342,-6.899676111551976,1.4286762031047076,-4.817588032887805,-0.6534118755594633,4.730064571870116,50.877185155027846,1.9731480957587166,2.0820880786641713,12,1.2299995422363281,0.5,-1.8387508392333984,0.8825016021728516,8.639999389648438,1,0.10498737544761849,-2.573528256796329,53.65999984741211,-1.1512678313832208,55.29999923706055,2.0085455594716572,56.72999954223633,0.10498737544761849
3853,2014-12-17,54.599998474121094,55.27000045776367,54.16999816894531,54.38000106811523,267766.0,-0.013371913198886975,-2.4374899417665534,0.14193388018891834,36.69022806623012,48.80030233231312,3.097088174645016,3.698859301569911,0.10945907513124098,3.4945265621145154,12.293102348739527,1.1700019836425781,1.3327552926814192,-3.419001579284668,-7.744704884649451,0.9067017260801151,-5.5818532319670595,-1.2561499266022764,4.64905983892627,48.07013152672858,3.0819667248397593,2.1628516526823924,12,1.970001220703125,1.2400016784667969,-1.0987491607666016,1.6225032806396484,8.10000228881836,2,0.12930405806947531,3.402515300773256,55.34000015258789,-2.573528256796329,53.65999984741211,-1.1512678313832208,55.29999923706055,0.12930405806947531
3854,2014-12-18,57.36999893188477,57.5,55.52000045776367,55.83000183105469,347225.0,0.05073261053434974,1.2000004238554314,7.000069358949712,44.38695977794642,45.27267605333461,0.13252297015317538,1.1475758091981518,-2.5464693447997107,0.6646598940480644,12.747276857239106,2.9000015258789062,0.972670000914519,-0.7505010604858313,-4.903337387210108,3.4023352662384454,-2.8269192238479732,1.3259171028763106,1.1401536108930088,97.6950162733381,54.29538388466601,2.076418163362139,12,-0.8249988555908274,-1.529998779296882,-3.638749122619636,-1.1474971771240305,4.74000167846679,3,0.07320900890944926,-2.4374899417665534,54.599998474121094,3.402515300773256,55.34000015258789,-2.573528256796329,53.65999984741211,0.07320900890944926
3855,2014-12-19,57.68999862670898,58.33000183105469,56.52999877929688,57.5099983215332,182251.0,0.005577822917586905,1.4657462663168908,0.11688353509156015,43.80553543739189,42.54749681665713,-0.8156687253865869,0.812528479206172,-2.706674030875483,0.3084010305199243,13.346602978776101,1.8000030517578054,0.3614617731029739,-0.39450130462647337,-4.549253474461082,3.7602508652081355,-2.471877389543778,1.682874780290831,-5.829998016357415,90.10814399388694,49.08275860885536,2.077376084917305,12,-1.9699974060058523,-1.8499984741210866,-4.221248626708977,-1.467496871948235,5.45000076293946,4,0.07124286198975138,1.2000004238554314,57.36999893188477,-2.4374899417665534,54.599998474121094,3.402515300773256,55.34000015258789,0.07124286198975138
3856,2014-12-22,57.88999938964844,59.08000183105469,57.31999969482422,57.68999862670898,170749.0,0.0034668186462196715,-2.744690867033257,1.1111134658586006,47.22068845921133,41.58978504201431,-1.5344643265955824,0.49288192539775366,-2.776400470723104,0.061599322339503715,13.29112262857331,1.7600021362304688,-0.14692929459645399,-0.10250053405761861,-4.184688235167904,3.979687167052667,-2.1435943846127614,1.9385933164975242,-5.9005987548828145,83.51797451233172,37.835703913231384,2.0410938505551433,12,-2.4199981689453125,-2.049999237060547,-4.7962493896484375,-1.6674976348876953,5.560001373291016,0,0.07134221992846901,1.4657462663168908,57.68999862670898,1.2000004238554314,57.36999893188477,-2.4374899417665534,54.599998474121094,0.07134221992846901
3857,2014-12-23,58.81000137329102,58.84000015258789,57.349998474121094,58.31999969482422,97565.0,0.015892243795861738,4.418195437615742,2.4499990463292702,46.51422351690678,40.51850167977807,-2.5309317969972227,-0.5016713470678056,-3.5488830144353685,-0.8655205832426205,13.232644051306124,1.4900016784667969,-0.9021369145923117,0.8485013961792092,-3.1969742929352734,4.893977085293692,-1.174236448378032,2.8712392407364504,-6.536976690673839,94.50101310825356,50.63869039728213,2.022737844557243,12,-3.3400001525878977,-2.240001678466804,-5.773751258850105,-2.5874996185302805,3.9099998474121094,1,0.06546502948849775,-2.744690867033257,57.88999938964844,1.4657462663168908,57.68999862670898,1.2000004238554314,57.36999893188477,0.06546502948849775
3858,2014-12-24,59.0,59.20000076293945,58.65999984741211,58.9000015258789,28485.0,0.0032307196441465624,1.160003662109375,0.20407781955766388,50.89498547297336,41.31342371995416,-2.742867515559233,-0.7489724097580535,-3.536144116179301,-1.0489904995860542,13.295255405287321,0.5400009155273438,-1.47222854439854,1.0505001068115263,-2.9804051075793154,5.081405321202368,-0.9649525003838946,3.065952714006947,-6.454696231445318,94.56519710995241,45.82010440677372,2.015452607195419,12,-3.469999313354492,-2.4300003051757812,-5.963749885559082,-2.777498245239258,5.720001220703111,2,0.08440677190231072,4.418195437615742,58.81000137329102,-2.744690867033257,57.88999938964844,1.4657462663168908,57.68999862670898,0.08440677190231072
3859,2014-12-29,57.459999084472656,58.97999954223633,56.45000076293945,58.81999969482422,128043.0,-0.026101710432666847,2.0119027615678404,-13.600213626305587,38.35961823198358,41.83905027017758,-1.2163373203462555,0.6959718385506193,-1.7942253946625755,0.5231394156717357,13.700454922849392,2.549999237060547,-1.708095597436568,-0.40650081634521484,-4.404150075403656,3.5911484427132265,-2.405325445874432,1.5923238131840023,-4.515413496254887,36.72721169211648,-5.821036529705559,1.9988246295292194,12,-1.9299983978271484,-0.8899993896484375,-4.423748970031738,-1.2974987030029297,7.290000915527344,0,0.09119390466337118,1.160003662109375,59.0,4.418195437615742,58.81000137329102,-2.744690867033257,57.88999938964844,0.09119390466337118
3860,2014-12-30,56.02999877929688,57.1500015258789,55.70000076293945,57.1500015258789,106483.0,-0.024886883535683912,1.589280726970545,0.8235310617195196,37.30061774681088,42.583726960641464,0.366661502173379,1.9494796127176883,-0.2708300173261833,1.9720103302005256,14.321538084053778,1.7599983215332031,-1.977665960614786,-1.6610010147094627,-5.657494821876405,2.3354927924574795,-3.659247918292934,0.3372458888740084,-2.710088280595812,9.428514753069399,-29.183476271286317,1.9982469035834707,12,-0.4999980926513743,0.5400009155273366,-3.0887489318847727,0.13250160217284446,8.279998779296868,1,0.10851333149236564,2.0119027615678404,57.459999084472656,1.160003662109375,59.0,4.418195437615742,58.81000137329102,0.10851333149236564
3861,2014-12-31,56.20000076293945,56.59000015258789,55.81999969482422,55.849998474121094,46543.0,0.0030341243502827187,-2.7561011918607354,-0.31250127723925986,44.96403894502529,43.34854396160885,0.6647549926001233,1.555204992576833,-0.3061399032805099,1.7982680089089769,14.660914521377316,0.7700004577636719,-1.9858269600341885,-1.2979990005493178,-5.184080844320867,2.5880828432222316,-3.2410399224350925,0.6450419213364569,-2.5272848483840775,14.285714285714285,-27.468317634069344,1.9430409218857756,12,0.4849987030029297,0.3699989318847656,-1.8012514114379883,-0.2824993133544922,8.299999237060547,2,0.12348751837180583,1.589280726970545,56.02999877929688,2.0119027615678404,57.459999084472656,1.160003662109375,59.0,0.12348751837180583
3862,2015-01-02,57.04999923706055,57.63999938964844,56.04999923706055,56.77000045776367,196087.0,0.015124527803950016,1.1780837666239907,0.7999912807489836,49.134948370926786,44.731290662130704,0.0925626064291265,0.5897388782216737,-1.0661756241089222,0.9365005726700701,14.944252308215237,1.5900001525878906,-1.6873878461005276,-0.35550041198730753,-4.188781885575544,3.477781061600929,-2.2721411487814294,1.5611403248068143,-3.0456462316021273,38.571384974888396,-7.057676206456769,1.9166407367941192,1,0.3100013732910156,-0.4799995422363281,-1.8499984741210938,-1.257497787475586,5.409999847412109,4,0.11218232447795318,-2.7561011918607354,56.20000076293945,1.589280726970545,56.02999877929688,2.0119027615678404,57.459999084472656,0.11218232447795318
3863,2015-01-05,55.02000045776367,57.6500015258789,54.849998474121094,56.5,160397.0,-0.0355828011646695,-2.07692049725111,-5.285735694822888,44.62602548437772,44.757853518400836,2.4455832137434825,2.3429160320544895,1.0159330218456901,2.9396131232249445,15.422615359758584,2.8000030517578054,-1.2033306507115498,-2.1334991455078125,-5.893982571625926,1.6269842806103014,-4.0137408585668695,-0.25325743244875554,-0.703908586856393,4.116269725812932,-43.27326875773122,1.8802417130590587,1,2.0049991607666016,1.5499992370605469,0.18000030517578125,0.33749961853027344,9.09000015258789,0,0.13994912211697264,1.1780837666239907,57.04999923706055,-2.7561011918607354,56.20000076293945,1.589280726970545,56.02999877929688,0.13994912211697264
3864,2015-01-06,54.2400016784668,55.4900016784668,53.27999877929688,55.4900016784668,144717.0,-0.01417664072714142,2.5360046386718635,0.8445948558275963,46.526876113348976,45.06022470461829,3.056303354484413,2.92143433670541,1.8406971795828184,3.688076709312277,16.340851531582217,2.2100028991699148,-0.9542402831607859,-2.690497970581056,-6.591188700785288,1.210192759623176,-4.640843335683172,-0.74015260547894,4.959999084472656,21.968015922204575,-29.819042344768317,1.950345365102116,1,1.9999980926513672,2.329998016357422,0.9599990844726562,0.8174991607666016,8.69999694824218,1,0.19321532481435844,-2.07692049725111,55.02000045776367,1.1780837666239907,57.04999923706055,-2.7561011918607354,56.20000076293945,0.19321532481435844
3865,2015-01-07,54.63000106811523,55.5,54.09000015258789,54.540000915527344,171249.0,0.007190254011427477,-1.848479710854144,-0.07200012207030682,53.4618168194088,45.7536834113069,2.4435627802910815,2.1269792219813297,1.4793186123788402,3.2710446046384973,16.915454392378493,1.4099998474121094,-0.5816609718451247,-1.9744985580444379,-5.457862665647809,1.5088655495589336,-3.716180611846127,-0.23281650424274858,4.451599655151377,30.892481472105366,-26.311554700580196,1.7416820538016873,1,1.6099987030029368,1.9399986267089915,0.5699996948242259,0.42749977111817117,10.119998931884773,2,0.18524617854696146,2.5360046386718635,54.2400016784668,-2.07692049725111,55.02000045776367,1.1780837666239907,57.04999923706055,0.18524617854696146
3866,2015-01-08,57.43000030517578,57.79999923706055,55.06999969482422,55.63999938964844,204264.0,0.051253874836454605,1.158103446196157,19.8888653414164,56.9068076835511,46.9084149853785,-0.4789120430997045,-0.9368516819940282,-1.2131556781794615,0.4545912370564622,17.072381536788434,3.1699981689453196,-0.4799935464519507,0.9625005722045898,-2.1232549269249645,4.048256071334144,-0.5803771773601909,2.5053783217693706,1.5355683792114263,91.81418375192317,32.41319371768767,1.5428777495647772,1,-1.1900005340576172,-0.8600006103515625,-1.4549999237060547,-2.372499465942383,8.319999694824219,3,0.11979796651329488,-1.848479710854144,54.63000106811523,2.5360046386718635,54.2400016784668,-2.07692049725111,55.02000045776367,0.11979796651329488
3867,2015-01-09,56.36999893188477,57.61000061035156,55.5,56.56000137329102,315482.0,-0.018457276121509603,-1.1865287841593077,-0.10614656102020723,55.72815653837848,47.44543399264573,0.2219129671011686,0.02769648368072808,-0.10505371541506037,1.4862190393699493,17.760440312224045,2.1100006103515625,-0.4156819144628727,-0.03600082397460369,-3.075400741054878,3.0033990931056707,-1.5557007825147409,1.4836991345655335,2.4818583544006287,68.36282831078988,7.217563795833598,1.5196999585401356,1,-0.23999977111817117,0.20000076293944602,0.11500072479247336,-1.3124980926513743,8.969997406005838,4,0.1442256736236449,1.158103446196157,57.43000030517578,-1.848479710854144,54.63000106811523,2.5360046386718635,54.2400016784668,0.1442256736236449
3868,2015-01-12,56.65999984741211,57.18000030517578,55.81000137329102,56.47000122070313,250385.0,0.005144596789468769,1.2276413687014711,-0.9999799229039138,47.2629182048983,48.43468954519181,-0.48603556188647445,-0.3296092167381346,-0.30842035787824784,1.161897966150974,18.23549038526512,1.3699989318847585,-0.44959972568240403,0.2860000610351534,-2.7271316313349487,3.2991317534052556,-1.2205657851499012,1.792565907220208,2.080420268733519,74.77877711958311,17.502640385425714,1.5065658461850522,1,-1.1200008392333984,-0.09000015258789062,-0.12999916076660156,-1.6374988555908203,8.03000259399414,0,0.1023649709262302,-1.1865287841593077,56.36999893188477,1.158103446196157,57.43000030517578,-1.848479710854144,54.63000106811523,0.1023649709262302
3869,2015-01-13,58.56000137329102,58.7599983215332,56.20000076293945,56.20000076293945,330107.0,0.0335333838862637,-1.1694888953544758,12.421145622101813,52.989699533007794,50.17792085476925,-2.4737319066226817,-2.1981841381865124,-2.118555465750383,-0.7874308454445043,17.92830274113134,2.55999755859375,-0.5023270864564324,2.0945014953613352,-1.0714188117006245,5.260421802423295,0.5115413418303518,3.6774616488923186,-5.280002593994141,95.71740842272433,40.83477321079501,1.5829601535309807,1,-2.5400028228759837,-1.990001678466804,-1.8625011444091868,-3.9425010681152415,6.4699974060058665,1,0.09477457491303731,1.2276413687014711,56.65999984741211,-1.1865287841593077,56.36999893188477,1.158103446196157,57.43000030517578,0.09477457491303731
3870,2015-01-14,59.13000106811523,59.91999816894531,57.58000183105469,57.61000061035156,269712.0,0.009733601117778878,-1.9620243996069409,0.6440678240067192,54.15550105095917,51.19919442209523,-2.8583369094303777,-2.5998324559693273,-2.63115462000232,-1.3962798618362982,17.485383378490056,2.339996337890625,-0.6663780438113918,2.473001098632807,-0.8552582299845,5.801260427250114,0.8088714343241534,4.13713076294146,-5.740402297973617,83.71139485825825,31.110422730102727,1.6641296643086534,1,-2.5300025939941335,-2.5600013732910085,-1.749999999999993,-5.297500610351555,6.990001678466804,2,0.06443425485828747,-1.1694888953544758,58.56000137329102,1.2276413687014711,56.65999984741211,-1.1865287841593077,56.36999893188477,0.06443425485828747
3871,2015-01-15,60.16999816894531,60.349998474121094,58.34000015258789,59.599998474121094,257073.0,0.017588315272175414,3.322575617119371,0.37499968629143954,54.521266814536936,51.79767424916303,-3.6609564493224056,-3.296103180713608,-3.5769491806383726,-2.4808098187880887,16.486585264710367,2.009998321533203,-0.44675947261817583,3.1874982833862333,-0.1797547267699855,6.554751293542452,1.503871778308124,4.871124788464343,-6.519183422851555,96.28865233388758,46.964120026077936,1.6836265050781096,1,-3.354999542236328,-3.624998092651367,-2.374998092651367,-5.957498550415039,5.700004577636719,3,0.07611769935898893,-1.9620243996069409,59.13000106811523,-1.1694888953544758,58.56000137329102,1.2276413687014711,56.65999984741211,0.07611769935898893
3872,2015-01-16,61.1500015258789,61.20000076293945,59.47999954223633,59.9900016784668,250750.0,0.016287242591929818,1.7301643046796709,2.035088541178663,56.79090738214924,53.149327793359866,-4.468079306617788,-4.024875582972172,-4.415570104901327,-3.533470809748529,14.94033470514017,1.720001220703125,-0.04804193116145683,3.8770015716552635,0.12579615936152067,7.628206983949006,2.001398865508392,5.752604277802135,-7.097235756103501,99.07237026489135,53.179049574342145,1.8756027061468705,1,-3.910001754760735,-4.620000839233391,-3.355001449584954,-6.937501907348626,5.069999694824212,4,0.07522483007910252,3.322575617119371,60.16999816894531,-1.9620243996069409,59.13000106811523,-1.1694888953544758,58.56000137329102,0.07522483007910252
3873,2015-01-19,61.65999984741211,61.9000015258789,60.9000015258789,61.4000015258789,173301.0,0.008340119522603384,1.7026965724507832,0.22413651356356004,64.18919249813972,55.11180739166994,-4.399831338704821,-4.193858352601197,-4.7892070851312525,-4.109268296851845,13.413087593489054,1.0,0.20915915157439002,4.033999824523924,0.022215213223589103,8.04578443582426,2.0281075188737603,6.039892130174088,-7.0354552781835835,95.78944480100346,46.72341128052032,2.0058923056501667,1,-3.664999008178711,-4.779998779296875,-4.0625,-7.447500228881836,7.030002593994141,0,0.05968207102798018,1.7301643046796709,61.1500015258789,3.322575617119371,60.16999816894531,-1.9620243996069409,59.13000106811523,0.05968207102798018
3874,2015-01-20,61.56999969482422,62.4000015258789,61.43000030517578,61.9000015258789,227253.0,-0.0014596197341973927,-2.1803286889961493,-1.2692460055459567,70.5794996001086,57.013772145081035,-3.532171938315315,-3.9769728767784827,-4.5723632715856155,-4.0674174220901875,13.239063729082018,0.9700012207031179,0.35090478827911653,3.733999633789061,-0.6443218765776848,8.112321144155807,1.5448388786056881,5.923160388972434,-6.217909429930657,82.780043908593,27.514558041910334,2.1891607551833716,1,-2.8349990844726562,-4.439998626708984,-4.100000381469727,-7.357500076293945,7.330001831054673,1,0.05067407442011573,1.7026965724507832,61.65999984741211,1.7301643046796709,61.1500015258789,3.322575617119371,60.16999816894531,0.05067407442011573
3875,2015-01-21,61.79999923706055,62.29999923706055,60.58000183105469,62.29999923706055,152860.0,0.0037355780960912632,5.8799896240234375,1.5151431081518798,70.71005867073569,58.547466699212656,-2.9481822400436357,-4.093130875894701,-4.656691305767126,-4.32635544252841,13.329313524559305,1.7199974060058594,0.7712051400515847,3.7584991455078125,-0.9633078062631526,8.480306097278778,1.3975956696223264,6.119402621393299,-5.602159620848745,85.22162350078236,23.749146863925162,2.3609034758854834,1,-2.8499984741210938,-4.6699981689453125,-4.609999656677246,-7.587499618530273,6.750003814697266,2,0.052265365406337416,-2.1803286889961493,61.56999969482422,1.7026965724507832,61.65999984741211,1.7301643046796709,61.1500015258789,0.052265365406337416
3876,2015-01-22,62.02000045776367,63.4000015258789,61.68000030517578,61.68000030517578,476403.0,0.0035598903465874354,-9.117649698751206,-0.6800003051757812,69.27851612116594,60.05306220841126,-2.7363806471453316,-4.203367217049788,-4.788969897995344,-4.597142661759676,13.975435410084506,1.720001220703118,1.265297818893245,3.772000312805176,-1.2721438999720363,8.816144525582388,1.2499282064165698,6.294072419193782,-5.077901412391817,64.79590893388036,0.4089758883311845,2.522072106388605,1,-2.414999008178711,-4.3899993896484375,-4.992500305175781,-7.807500839233398,7.99999618530272,3,0.06610774360781413,5.8799896240234375,61.79999923706055,-2.1803286889961493,61.56999969482422,1.7026965724507832,61.65999984741211,0.06610774360781413
3877,2015-01-23,62.65999984741211,64.40000152587889,62.38000106811523,62.47000122070313,279431.0,0.010319241936869838,-9.918952914127367,0.5588192395292008,83.21738865064542,64.04800336904984,-2.671220173272296,-4.785500664711314,-5.323619231423322,-5.274024052877756,14.79317931358165,2.38000106811522,1.6755701261315323,4.219499778747561,-1.195195198673396,9.634194756168519,1.5121522900370863,6.926847267458037,-4.8137944547692655,54.45021420225906,-16.83514410298943,2.707347488710478,1,-2.359998703002937,-4.529998779296882,-6.005000114440918,-8.447500228881836,6.759998321533203,4,0.05122890052644169,-9.117649698751206,62.02000045776367,5.8799896240234375,61.79999923706055,-2.1803286889961493,61.56999969482422,0.05122890052644169
3878,2015-01-26,63.97999954223633,64.15000152587889,60.9000015258789,62.22000122070313,223741.0,0.021066066039556963,2.095234721700008,9.26321601381363,90.44849303627706,68.21009153607974,-3.177869326647155,-6.022034693821595,-6.4488677190098755,-6.638932896859771,15.553565415821074,3.249999999999993,1.8826924802590241,5.290499496459958,-0.6636741399667585,11.244673132886668,2.3134126782466,8.267586314673316,-5.085186768275719,89.00518279591401,11.007222925980656,2.9770868182133556,1,-2.9899978637695384,-5.1399993896484375,-7.774999618530273,-9.767499923706055,4.240001678466783,0,0.03501096740377507,-9.918952914127367,62.65999984741211,-9.117649698751206,62.02000045776367,5.8799896240234375,61.79999923706055,0.03501096740377507
3879,2015-01-27,62.70000076293945,64.19999694824219,62.41999816894531,63.81999969482422,170264.0,-0.020006233017427322,-1.119040969294033,-0.6363636363636389,81.20649460307388,71.21575748631471,-1.3956176372841398,-4.563302867520065,-4.9491920929951405,-5.445273311683856,15.390552875825247,1.779998779296875,2.197203009540395,3.7485006332397433,-2.4346247057592763,9.931625972238763,0.6569379637402335,6.840063302739253,-2.9243577886719194,55.4973586714469,-27.28351021540977,3.0915626694995106,1,-1.3299999237060618,-3.8600006103515625,-6.495000839233398,-8.48750114440918,6.039997100830078,1,0.09553431587846717,2.095234721700008,63.97999954223633,-9.918952914127367,62.65999984741211,-9.117649698751206,62.02000045776367,0.09553431587846717
3880,2015-01-28,62.11000061035156,63.34000015258789,61.599998474121094,63.06999969482422,201895.0,-0.009409890676374988,1.3200022379557292,0.8571428571428571,71.82835714672068,73.138767523224,-0.37822505657479155,-3.683293786643148,-4.1137946064100674,-4.9440037279907685,14.768935890086233,1.7400016784667969,2.6768535884869067,2.8545003890991225,-3.3216859505019443,9.030686728700196,-0.23359278070141443,5.9425935588996595,-1.5944602678262143,34.571402413504735,-45.12253140528647,3.0880931698005365,1,-0.17000007629395242,-3.270000457763672,-5.9175004959106445,-7.897500991821289,7.680000305175781,2,0.10932218400905436,-1.119040969294033,62.70000076293945,2.095234721700008,63.97999954223633,-9.918952914127367,62.65999984741211,0.10932218400905436
3881,2015-01-29,63.13999938964844,63.31999969482422,60.88999938964844,61.70000076293945,305934.0,0.01658346110409159,1.7000014834940098,-1.5,81.66511378611784,75.90256823477607,-1.0534007566949057,-4.391881004107262,-4.937139403218097,-6.055568686490204,13.98222917460474,2.4300003051757812,2.9843091388470953,3.537499237060544,-2.6954378400549786,9.770436314176067,0.42103069850278274,6.653967775618305,1.2600021362304545,64.10252508895546,-16.32144385717082,3.1164685385577613,1,-0.6499977111816477,-4.299999237060547,-7.35999870300293,-8.927499771118164,6.1699981689453125,3,0.08568266890094911,1.3200022379557292,62.11000061035156,-1.119040969294033,62.70000076293945,2.095234721700008,63.97999954223633,0.08568266890094911
3882,2015-01-30,63.45000076293945,64.19999694824219,62.88999938964844,63.41999816894531,250706.0,0.004909746219317279,-1.4036649086397632,0.02083515458810502,81.69935338916825,77.84814166711259,-1.120689680998332,-4.424682035667431,-5.081625448355396,-6.4367411128095995,13.911810726101216,1.30999755859375,3.2680744054705784,3.5275005340576158,-2.8099428477039794,9.864943915819211,0.35877884317682174,6.69622222493841,0.8798007202148312,77.3414882631705,-3.639727526836495,3.168721690880796,1,-0.9599990844726634,-4.6100006103515625,-7.795000076293945,-9.23750114440918,5.850002288818359,4,0.10354603311469801,1.7000014834940098,63.13999938964844,1.3200022379557292,62.11000061035156,-1.119040969294033,62.70000076293945,0.10354603311469801
3883,2015-02-02,62.72000122070313,63.52999877929688,60.45000076293945,63.52999877929688,203248.0,-0.011505114790521853,6.6049562956823324,-26.99758423394787,71.80294083658659,77.9840795822768,-0.2509014259000395,-3.255132426200298,-4.216003882913576,-5.795015145052993,13.271319398171851,3.079998016357429,3.47714668195664,2.412500953674325,-3.5980538527846377,8.423055760133288,-0.59277644955516,5.41777835690381,1.541004220581037,60.533407118130796,-17.816102652741336,3.005277403229483,2,-0.2950000762939595,-3.8800010681152415,-6.70000076293946,-8.507501602172859,5.839996337890618,0,0.1068239288558972,-1.4036649086397632,63.45000076293945,1.7000014834940098,63.13999938964844,1.3200022379557292,62.11000061035156,0.1068239288558972
3884,2015-02-03,64.72000122070311,64.84999847412111,62.97000122070313,62.97000122070313,281609.0,0.03188775448141734,-1.1485682896205613,-2.160500339085197,75.47858466004504,78.51391580331119,-1.963574674701654,-4.669129508692528,-6.041772683093036,-7.858663524620098,11.882363751183583,2.129997253417976,3.6337371148140534,3.888500976562483,-1.707856093430408,9.484858046555381,1.0903224415660375,6.686679511558928,-4.270000457763658,97.04551543089131,18.57391786023102,2.7981785349964485,2,-2.0700016021728302,-5.655002593994112,-8.670001029968248,-10.507501602172837,4.75,1,0.054079108992358904,6.6049562956823324,62.72000122070313,-1.4036649086397632,63.45000076293945,1.7000014834940098,63.13999938964844,0.054079108992358904
3885,2015-02-04,64.75,64.91000366210939,63.88000106811523,64.75,144169.0,0.0004635163586383939,5.4373688727823195,0.0,72.99197917695987,78.92652280951052,-1.7110440086047163,-4.1129636543304855,-5.99256981216039,-7.947672930247933,10.433919456060886,1.030002593994162,3.6420788026608903,3.4124998092651353,-1.625076645381327,8.450076263911598,0.8937115819419077,5.931288036588363,-4.299999237060547,96.41247627576278,19.360397537415523,2.51878822732323,2,-2.069997787475579,-5.654998779296861,-8.699999809265137,-10.537500381469727,4.6999969482421875,2,0.061621588629645174,-1.1485682896205613,64.72000122070311,6.6049562956823324,62.72000122070313,-1.4036649086397632,63.45000076293945,0.061621588629645174
3886,2015-02-05,64.30999755859375,65.22000122070311,63.61000061035156,64.08999633789061,308922.0,-0.00679540450048266,-1.7288315315781067,100.0,66.77280598170569,77.09934695740608,-1.0192272709192878,-3.300309864020271,-5.519399666893321,-7.529601573348145,10.243532906458801,1.6100006103515483,3.5744320617605467,2.628497505187987,-2.221723448734366,7.478718459110347,0.20338702822681398,5.053607982149167,-3.6815966796875017,80.92235692287538,6.3807569911387105,2.4251104769611787,2,-1.474996566772468,-5.05999755859375,-8.259997367858887,-10.097497940063477,5.090003967285142,3,0.08521230858298012,5.4373688727823195,64.75,-1.1485682896205613,64.72000122070311,6.6049562956823324,62.72000122070313,0.08521230858298012
3887,2015-02-06,64.5,65.0,63.5099983215332,64.22000122070311,202782.0,0.0029544775092416042,1.3281298428820065,1.2727146622277532,65.60439251799721,74.33889134426389,-1.0289865702538705,-3.004021358649979,-5.663671361531726,-7.734585359465356,10.024842309320764,1.4900016784667969,3.4998332646384114,2.4119998931884794,-1.8963544782141497,6.7203542645911085,0.25782270748716485,4.566177078889794,-3.5961031005859425,84.9056362346625,12.512591623671597,2.154177185701313,2,-1.664999008178718,-5.25,-7.872500419616699,-8.862501144409173,5.760002136230469,4,0.07457360555959291,-1.7288315315781067,64.30999755859375,5.4373688727823195,64.75,-1.1485682896205613,64.72000122070311,0.07457360555959291
3888,2015-02-09,62.459999084472656,64.16999816894531,62.209999084472656,63.93999862670898,158332.0,-0.03162792117096658,1.020619043218191,-5.285735694822595,54.02714544728953,71.31896366028785,0.8635380496137302,-0.5346305673257916,-3.5945766584381147,-5.736908897088483,9.852873945537082,2.2900009155273438,3.404711773222651,0.08199901580810831,-3.3870310159645953,3.551029047580812,-1.6525160000782364,1.8165140316944601,-1.2971359257812551,8.30564194592516,-60.180407871031264,1.73451501588635,2,0.3750019073486257,-3.2099990844726562,-5.494998931884766,-6.619998931884766,5.809997558593736,0,0.10951015157772481,1.3281298428820065,64.5,-1.7288315315781067,64.30999755859375,5.4373688727823195,64.75,0.10951015157772481
3889,2015-02-10,64.11000061035156,64.16000366210939,62.2400016784668,62.88000106811523,172537.0,0.026416931637277097,1.887208772045518,-0.8310810288344895,59.26223111672083,69.92272743473231,-0.6318692421923373,-1.8419593291555927,-5.1918427449102325,-7.42486001638126,10.49382274496903,1.9200019836425923,3.135751609767013,1.454500579833983,-1.5905952782485713,4.499596437916544,-0.06804734920729061,2.9770485088752636,-2.703709167939458,63.122929482646605,-3.112086353081459,1.5225479290412791,2,-1.2749996185302805,-4.8600006103515625,-7.312500953674316,-8.270000457763672,5.19000244140625,1,0.06941189995127939,1.020619043218191,62.459999084472656,1.3281298428820065,64.5,-1.7288315315781067,64.30999755859375,0.06941189995127939
3890,2015-02-11,62.93999862670898,64.47000122070311,62.9000015258789,64.31999969482422,174826.0,-0.018249913781059446,-1.1506914814398392,-1.1219525054506765,53.427711518049854,66.78523829383587,0.7467814329893656,-0.3919839383280106,-3.9951535474216087,-6.303509133677757,10.636759188067531,1.5699996948242116,2.594499196093416,0.0939987182617088,-2.459466797910771,2.6474642344341888,-1.1827340398245312,1.3707314763479488,-1.3048845975994112,24.252459274016612,-40.42281802564118,1.2767327580862418,2,-0.10499763488769531,-3.2849979400634766,-6.534998893737786,-7.099998474121087,6.360004425048835,2,0.1037496462737939,1.887208772045518,64.11000061035156,1.020619043218191,62.459999084472656,1.3281298428820065,64.5,0.1037496462737939
3891,2015-02-12,64.75,65.02999877929689,62.83000183105469,62.95000076293945,171043.0,0.02875756931654805,-1.1568628184295158,-1.3043462636727698,57.16243673005058,64.05891422060057,-0.9061116187270528,-1.9407746385621536,-5.773648833961737,-8.151811164433383,10.537042636122926,2.1999969482422017,2.28061426086461,1.6749999999999972,-0.6819067317826324,4.031906731782634,0.4965466341086824,2.853453365891312,-2.899792739394819,90.07096419865601,23.106644645855596,1.1784533658913174,2,-1.914999008178718,-4.604999542236335,-8.345000267028809,-8.90999984741211,6.819999694824219,3,0.07258682545547779,-1.1506914814398392,62.93999862670898,1.887208772045518,64.11000061035156,1.020619043218191,62.459999084472656,0.07258682545547779
3892,2015-02-13,65.75,65.87999725341797,64.90000152587889,65.13999938964844,305208.0,0.015444015444015413,1.2528763855760114,0.3388893716131302,56.2018200934186,62.325456360248566,-1.727177883453706,-2.71782903810616,-6.692477089027818,-9.125128188186139,10.216908954007597,1.1299972534179688,2.2498936415193924,2.445000076293944,-0.016420179213923802,4.9064203318018045,1.2142899485400136,3.675710204047874,-3.6976051017889446,96.45783873904963,30.948023028265396,1.230710127753931,2,-1.7050018310546875,-5.060001373291016,-9.345000267028809,-9.90999984741211,5.529998779296875,4,0.055513331192074356,-1.1568628184295158,64.75,-1.1506914814398392,62.93999862670898,1.887208772045518,64.11000061035156,0.055513331192074356
3893,2015-02-16,65.33999633789061,66.13999938964844,65.23000335693361,65.72000122070311,143818.0,-0.006235797142348121,-2.033366394547683,-0.6229582009655552,59.850720222686945,60.589026978319886,-1.0129688481241033,-2.1270483441216115,-6.241788358375047,-8.67155392522595,9.63242802664567,0.9099960327148295,2.0097236157078626,1.8509965896606317,-0.6426318129436623,4.344624992264926,0.6041823883584811,3.0978107909627823,-2.9813932512630004,79.48708919843345,12.185696418817173,1.2468142013021473,2,-1.164997100830064,-4.364995956420884,-8.9899969100952,-9.49999618530272,7.8400039672851705,0,0.07529853189610214,1.2528763855760114,65.75,-1.1568628184295158,64.75,-1.1506914814398392,62.93999862670898,0.07529853189610214
3894,2015-02-17,64.69000244140625,65.20999908447266,63.29999923706055,63.65999984741211,134287.0,-0.009947871639341188,-1.1828522102307777,-2.710498313523932,59.58395447305623,59.09924645566393,-0.41088693344197225,-1.297869383994012,-5.513979948864183,-7.984839565554232,8.725513333251204,2.039997100830064,1.7262660059637227,1.0450025558471694,-1.330729699398347,3.420734811092693,-0.1428635717755924,2.232868683469931,-1.9532597244765597,56.193413361361586,-14.618219667911681,1.1878661276227613,2,-0.5150032043457031,-3.5200023651123047,-8.635003089904785,-8.85000228881836,7.7599945068359375,1,0.055340764670750664,-2.033366394547683,65.33999633789061,1.2528763855760114,65.75,-1.1568628184295158,64.75,0.055340764670750664
3895,2015-02-18,65.02999877929689,65.90000152587889,64.55999755859375,65.25,165819.0,0.005255778714780446,-1.3103443739969765,-0.21359288023731163,57.400151751414505,58.057840430076034,-0.7900732258997891,-1.4582397190928305,-5.849589551173729,-8.296303900464679,8.136995591944466,1.340003967285142,1.6707709618457756,1.2234989166259922,-1.0615574570408484,3.5085552902928328,0.08097072979256836,2.366027103459416,-1.952930395095322,66.46521362320486,-4.9804731902179356,1.1425281868334207,2,-0.8549995422363423,-3.1699981689453267,-8.73499965667726,-9.189998626708999,7.239997863769517,2,0.0656620690852654,-1.1828522102307777,64.69000244140625,-2.033366394547683,65.33999633789061,1.2528763855760114,65.75,0.0656620690852654
3896,2015-02-19,66.12000274658203,66.20999908447266,64.45999908447266,65.0,185286.0,0.01676155601639273,1.6923171726538062,-5.090893327785042,59.852400851000816,57.41873024485421,-1.7839262575415518,-2.3455923917438,-6.890857125662755,-9.338374175549305,7.084244006837643,1.75,1.4038971460808938,2.1085027694702205,-0.23658199067153873,4.453587529611973,0.9359603893993409,3.2810451495411,-2.8200035095214844,96.90734217836267,25.12483250704979,1.1725423800708763,2,-1.910003662109375,-3.845003128051758,-9.535003662109375,-10.28000259399414,5.689994812011719,3,0.048094376483373225,-1.3103443739969765,65.02999877929689,-1.1828522102307777,64.69000244140625,-2.033366394547683,65.33999633789061,0.048094376483373225
3897,2015-02-20,65.87000274658203,66.20999908447266,65.12000274658203,65.94000244140625,177146.0,-0.0037810040776642406,2.5737996072692706,-0.06249957425358138,62.050496406539644,58.310213684770886,-1.474180268689011,-1.942362527599272,-6.511169468479352,-9.075098221482307,5.58291643421186,1.089996337890625,1.182936933873691,1.698002624511716,-0.696488027450954,4.092493276474386,0.5007572985303881,2.895247950493051,-2.2208035278320324,88.31627643578788,14.4866181069699,1.1972453259813345,2,-1.6450023651123047,-3.025003433227539,-9.190003395080566,-10.03000259399414,6.589996337890625,4,0.08653403234506407,1.6923171726538062,66.12000274658203,-1.3103443739969765,65.02999877929689,-1.1828522102307777,64.69000244140625,0.08653403234506407
3898,2015-02-23,66.22000122070311,66.94999694824219,65.80000305175781,66.94999694824219,244377.0,0.005313472893990978,2.150686649526557,10.42855585831083,56.56742223466321,58.01079047565337,-1.3798375792764688,-2.2302893759451337,-6.715068042281914,-9.384742024351326,4.989084915145455,1.149993896484375,1.0881235886741223,1.9360010147094613,-0.624471595549764,4.4964736249686865,0.6557647095798558,3.216237319839074,-2.263506018066394,80.000104512319,8.730891230590302,1.2802363051296115,2,-1.3300018310546733,-2.5200023651122905,-9.335000991821275,-10.38000106811522,5.559997558593764,0,0.07641192185619894,2.5737996072692706,65.87000274658203,1.6923171726538062,66.12000274658203,-1.3103443739969765,65.02999877929689,0.07641192185619894
3899,2015-02-24,68.69000244140625,69.37000274658203,66.23999786376953,66.38999938964844,388631.0,0.037299927139399,-1.4076904116342124,-3.150707552099602,64.21356457100643,59.20921859264854,-3.4998950987843642,-4.457040356427342,-8.988879864039134,-11.75730298012975,4.738759063351962,3.1500015258789205,1.0638677164053263,4.106502151489252,0.9860807764375181,7.226923526540979,2.546291463963385,5.666712839015119,-4.314416994384771,86.15071694501246,17.315836507375238,1.5602106875258646,2,-2.5900001525878906,-3.780000686645508,-11.252501487731934,-12.54000091552735,3.1699981689453125,1,0.06536610429734035,2.150686649526557,66.22000122070311,2.5737996072692706,65.87000274658203,1.6923171726538062,66.12000274658203,0.06536610429734035
3900,2015-02-25,68.90000152587889,69.73999786376953,68.44000244140625,68.81999969482422,164763.0,0.003057200131151072,-2.095240690281562,0.03478335865403773,66.83786618841626,60.284266310244725,-3.101741135134958,-4.355580357583321,-8.950104104439937,-11.87898809340603,4.981556434065813,1.2999954223632812,1.3419047297234101,3.9770011901855327,0.5293576918999889,7.424644688471069,2.253179441042761,5.7008229393283045,-3.7253093109277273,84.09097477097335,16.09170452389975,1.723821749142769,2,-2.380002975463853,-3.8050022125244,-10.967500686645494,-12.499999999999993,3.6699981689453267,2,0.0515238801704514,-1.4076904116342124,68.69000244140625,2.150686649526557,66.22000122070311,2.5737996072692706,65.87000274658203,0.0515238801704514
3901,2015-02-26,68.55000305175781,69.04000091552734,68.19000244140625,69.0,114891.0,-0.005079803575760766,2.2075487994472276,-5.624833110815419,64.68456411484922,61.22679342373702,-2.4094001618015852,-3.7729372366456033,-8.29739842979815,-11.436066168887251,5.557311123871351,0.8499984741210938,1.429004865457216,3.3565025329589844,-0.3419271873433587,7.0549322532613274,1.5072876728078057,5.205717393110156,-2.5535558200193407,74.24250931381616,8.03553794893324,1.8492148601511722,2,-2.0300045013427734,-3.4550037384033203,-10.510002136230469,-12.150001525878913,4.9199981689453125,3,0.05426686251931834,-2.095240690281562,68.90000152587889,-1.4076904116342124,68.69000244140625,2.150686649526557,66.22000122070311,0.05426686251931834
3902,2015-02-27,70.01999664306639,71.5,68.55000305175781,68.55000305175781,356626.0,0.02144410686894771,-3.0136187881147007,-3.266674578684991,78.5930454745607,63.30927400727855,-3.5872333108041374,-4.980857341286068,-9.49552191717838,-12.768357546587637,6.0776329507459765,2.9499969482421875,1.7568434607464098,4.497996330261216,0.31609679896742193,8.679895861555018,2.407046564614319,6.588946095908113,-3.349710297562325,74.03501492417423,0.4830985969143029,2.0909497656469,2,-2.6199970245361186,-4.0449962615966655,-11.402495384216294,-13.119995117187493,3.350006103515639,4,0.02556413883668207,2.2075487994472276,68.55000305175781,-2.095240690281562,68.90000152587889,-1.4076904116342124,68.69000244140625,0.02556413883668207
3903,2015-03-02,69.41999816894531,70.5,68.94999694824219,70.25,128311.0,-0.008568958910118663,1.3308284478505787,-0.5646295575450944,71.81594776650407,64.6683843732172,-2.6235140104377166,-4.061405906305993,-8.601163885497101,-12.01215026508492,6.822671663242348,1.5500030517578125,1.8958741567570172,3.56299800872803,-0.7453302284308307,7.871326245886884,1.4088338901485997,5.717162127307461,-1.7837690925420588,60.45625501313386,-13.819395095667353,2.154164118579428,3,-1.4399986267089844,-3.444997787475586,-10.204997062683113,-12.01999664306642,3.8000030517578125,0,0.04379142892123089,-3.0136187881147007,70.01999664306639,2.2075487994472276,68.55000305175781,-2.095240690281562,68.90000152587889,0.04379142892123089
3904,2015-03-03,68.22000122070311,70.0,68.01999664306639,69.65000152587889,126545.0,-0.0172860411969733,-1.1639269082768235,1.7228881331004688,71.63938060499298,66.2505209125037,-0.9723849323070368,-2.7254906733469397,-7.2039814488630896,-10.665009007406468,7.76771426654853,1.980003356933608,1.9693009467583806,2.1880010604858313,-2.2092838762169293,6.585285997188599,-0.010641407865549013,4.386643528837212,3.279998779296889,5.74725243405949,-71.76377095605493,2.198642468351383,3,-0.24000167846678266,-2.2450008392333842,-8.305000305175767,-10.819999694824219,5.500000000000014,1,0.052184073510590734,1.3308284478505787,69.41999816894531,-3.0136187881147007,70.01999664306639,2.2075487994472276,68.55000305175781,0.052184073510590734
3905,2015-03-04,68.73999786376953,68.73999786376953,67.06999969482422,68.16999816894531,160175.0,0.007622348779856347,4.859645835285299,-0.3986011001264452,68.28599860279041,67.18758732936921,-1.017807981291682,-3.089647947521115,-7.5270007844134454,-11.013704162214069,8.530733031624974,1.6699981689453125,2.0477659953706535,2.508497810363764,-2.0044139203351534,7.021409541062681,0.2520419450143123,4.7649536757132225,2.690402069091803,37.69747300003961,-36.645775193109756,2.2564558653494577,3,-0.4299964904785156,-2.7649974822998047,-8.634997367858887,-11.33999633789064,5.5200042724609375,2,0.04538846150046916,-1.1639269082768235,68.22000122070311,1.3308284478505787,69.41999816894531,-3.0136187881147007,70.01999664306639,0.04538846150046916
3906,2015-03-05,69.79000091552734,69.80000305175781,68.73000335693361,68.76000213623047,184889.0,0.015274993953865668,1.038088733233519,1.8070163697447497,68.43068831023285,67.89649754089068,-1.6678691565049633,-3.908440591800897,-8.370211764896382,-11.901965117192418,9.341610875659471,1.0699996948242045,2.228678410040743,3.2845006942748967,-1.3993911441472875,7.968392532697074,0.9425547750638117,5.626446613485982,1.4659830078125111,61.39957185838605,-9.727194960462121,2.3419459192110894,3,-1.1399993896484375,-3.815000534057617,-9.40000057220459,-12.389999389648452,3.94000244140625,3,0.03983376906187086,4.859645835285299,68.73999786376953,-1.1639269082768235,68.22000122070311,1.3308284478505787,69.41999816894531,0.03983376906187086
3907,2015-03-06,69.30999755859375,69.95999908447266,69.18000030517578,69.95999908447266,124457.0,-0.006877824195970161,1.3999906099980046,-0.6310701905128737,67.99640594803164,69.16638462015383,-0.7248079998761483,-3.214412460261201,-7.714389364450383,-11.259452720169989,10.270291333178832,0.779998779296875,2.4464388196983577,2.563997459411624,-2.1798822194057124,7.307877138228967,0.1920576200029558,4.935937298820292,1.7785469956054811,65.30605435776296,-4.566425527489599,2.371939839408671,3,-0.4399986267089844,-3.3349971771240234,-8.644996643066406,-11.909996032714858,4.420005798339844,4,0.06002025405631506,1.038088733233519,69.79000091552734,4.859645835285299,68.73999786376953,-1.1639269082768235,68.22000122070311,0.06002025405631506
3908,2015-03-09,69.30000305175781,69.80999755859375,67.80000305175781,68.97000122070311,137008.0,-0.0001442000748519412,1.977789834186701,-0.5076939328849825,72.18482989141135,70.0520807668655,-0.2592304055199577,-2.8097659858513566,-7.531192104075771,-11.060608398605552,10.787250897363862,2.0099945068359375,2.5602901231961965,2.212002754211426,-2.2058966538487255,6.629902162271577,0.0030530501813501587,4.420952458241501,1.6277997080664193,76.10932166096849,4.320371675183267,2.208949704030076,3,-0.015003204345703125,-3.325002670288086,-8.635002136230469,-11.90000152587892,3.0999984741210938,0,0.058730151740173486,1.3999906099980046,69.30999755859375,1.038088733233519,69.79000091552734,4.859645835285299,68.73999786376953,0.058730151740173486
3909,2015-03-10,68.55999755859375,69.69000244140625,67.80000305175781,69.58999633789061,123881.0,-0.01067828947440852,2.0731422900384566,-3.121191103712774,66.35774316854113,69.99873376465716,0.5144996975490983,-1.8121965770171329,-6.573365292275994,-10.127752062084127,11.332147598767168,1.8899993896484375,2.667300539212931,1.249497413635254,-2.981164778190575,5.480159605461083,-0.8658336822776533,3.364828509548161,2.213493078630478,51.557030396147816,-20.041758551409394,2.1153310959129126,3,0.7250022888183594,-1.7049980163574219,-7.927496910095215,-10.429996490478523,2.720001220703125,1,0.06796971744531888,1.977789834186701,69.30000305175781,1.3999906099980046,69.30999755859375,1.038088733233519,69.79000091552734,0.06796971744531888
3910,2015-03-11,69.47000122070311,69.90000152587889,68.44000244140625,68.97000122070311,154583.0,0.013273099394900623,1.147056513592637,-0.48543746851945796,65.7869966555761,70.12122626918236,-0.34212464569614554,-2.3272233804803335,-7.2043820729493575,-10.885237550877036,12.112545994722952,1.459999084472642,2.897856640928751,1.8330009460449048,-1.963063551843959,5.6290654439337615,-0.06503130289952708,3.7310331949893367,1.1553497788251121,77.31487204846022,8.549074425226877,1.8980322489444292,3,-0.18500137329100141,-2.6150016784667827,-8.612502098083468,-11.115001678466776,1.6100006103515767,2,0.06117748560991032,2.0731422900384566,68.55999755859375,1.977789834186701,69.30000305175781,1.3999906099980046,69.30999755859375,0.06117748560991032
3911,2015-03-12,69.44999694824219,70.34999847412111,69.25,69.66999816894531,164209.0,-0.0002879555507329101,-2.548410120102428,-0.44000244140625,67.24467798139995,68.86029654772005,-0.20230520786181216,-2.041734009530643,-6.905351775847279,-10.692761144267706,13.175931365767113,1.099998474121108,2.8063360859190425,1.5779968261718693,-2.0434506811539563,5.199444333497695,-0.2327269274910435,3.388720579834782,1.0331399990978696,64.70575915603749,-1.5214756289298634,1.810723753662914,3,-0.6649971008300781,-2.5949974060058594,-8.562495231628404,-11.064994812011712,1.9500045776367188,3,0.06925853706765395,1.147056513592637,69.47000122070311,2.0731422900384566,68.55999755859375,1.977789834186701,69.30000305175781,0.06925853706765395
3912,2015-03-13,69.40000152587889,70.05999755859375,68.87999725341797,69.68000030517578,156733.0,-0.0007198765235447713,1.2692460055460189,1.2727146622278354,65.77382011118642,68.18894903046254,-0.27882639309568447,-1.7963698634180503,-6.598560551579382,-10.497254842762516,13.762815309885967,1.1800003051757812,2.655745089453987,1.34550132751464,-2.192606044767331,4.883608699796611,-0.42355235862635254,3.1145550136556324,0.9499969482422159,62.74515083788763,-1.6680347269894824,1.7690536861409882,3,-0.6900024414062358,-2.545001983642564,-8.357501029968248,-10.860000610351555,0.9899978637695455,4,0.06239195584801349,-2.548410120102428,69.44999694824219,1.147056513592637,69.47000122070311,2.0731422900384566,68.55999755859375,0.06239195584801349
3913,2015-03-16,70.26000213623047,70.5,69.30000305175781,69.55000305175781,123040.0,0.012391939357967896,1.0168103862798525,-2.535722070844558,59.26800993353327,66.81435228918924,-1.1255001111114211,-2.3914899217674304,-7.121034564172248,-11.213250031554225,14.324256626715892,1.1999969482421875,2.5857927879311973,1.9595016479492244,-1.4663091337229446,5.3853124296213934,0.24659625711313993,3.672407038785309,-3.19000244140625,91.11118018389688,28.231194258639974,1.7129053908360854,3,-1.4750022888183594,-3.4050025939941406,-9.217501640319824,-11.720001220703132,0.5499954223632812,0,0.04938800334755156,1.2692460055460189,69.40000152587889,-2.548410120102428,69.44999694824219,1.147056513592637,69.47000122070311,0.04938800334755156
3914,2015-03-17,68.26999664306639,70.30999755859375,67.69000244140625,70.12999725341797,154938.0,-0.028323447660954515,1.3603546635507595,-2.619722547576341,46.92680544969512,64.44110860551199,0.9748599764559316,-0.12598804971571553,-4.784521904568749,-9.089029579926986,14.803259260577065,2.6199951171875,2.129786057782667,-0.20950355529787146,-3.1855931512553184,2.7665860406595755,-1.697548353276602,1.2785412426808591,-1.1313969421386645,20.6403809813414,-37.922516920126505,1.4880447979787257,3,0.825004577636733,-1.3999958038329936,-7.2274961471557475,-9.729995727539055,1.6900024414062642,1,0.060495167509752035,1.0168103862798525,70.26000213623047,1.2692460055460189,69.40000152587889,-2.548410120102428,69.44999694824219,0.060495167509752035
3915,2015-03-18,69.30000305175781,69.76999664306639,67.66000366210939,68.26999664306639,194437.0,0.015087248562154931,1.1421318224242984,-0.5537667046769028,53.430921571556404,62.77446785677016,0.036480443429155684,-0.8639915766343194,-5.461480924769276,-9.988166976777322,15.674397228375453,2.109992980957003,1.8636034829711576,0.6070026397705135,-1.9033459274702267,3.1173512070112537,-0.6481716438498495,1.8621769233908765,-2.0941753448486367,57.746531844703796,1.118791796484956,1.2551742836203683,3,-0.220001220703125,-2.1350021362304688,-8.257502555847168,-10.760002136230476,0.899993896484375,2,0.028571365661560932,1.3603546635507595,68.26999664306639,1.0168103862798525,70.26000213623047,1.2692460055460189,69.40000152587889,0.028571365661560932
3916,2015-03-19,69.30000305175781,70.5,69.19000244140625,69.52999877929689,154438.0,0.0,-4.822250856193415,-0.22329543350247358,46.19454281366169,60.35203861961793,-0.04507541820568406,-0.6466951383791866,-5.191420618405431,-9.83329603493145,16.641970990450435,1.30999755859375,1.6829500926916126,0.4480026245117159,-1.7608933742998403,2.656898623323272,-0.6564453748940622,1.552450623917494,-2.028291898986822,57.746531844703796,3.1835205124314996,1.1044479994057814,3,-0.220001220703125,-2.1350021362304688,-8.055002212524421,-10.760002136230476,-0.1100006103515625,3,0.02568540693955601,1.1421318224242984,69.30000305175781,1.3603546635507595,68.26999664306639,1.0168103862798525,70.26000213623047,0.02568540693955601
3917,2015-03-20,71.56999969482422,71.9000015258789,69.37000274658203,69.56999969482422,259061.0,0.03275608287305598,-1.1083376778607124,-8.695813706627208,59.658576410048255,58.96023267724426,-2.191206091604414,-2.6011283777333887,-7.125239096657225,-11.958079254076878,17.90653230240295,2.5999984741210938,1.6007427794517213,2.432999420166013,0.37863237075984557,4.48736646957218,1.4058158954629363,3.4601829448690893,-4.233722765108652,92.21693402549728,36.81313967315314,1.0271835247030807,3,-1.7899971008300781,-3.969999313354492,-10.079998970031745,-13.029998779296882,-4.319999694824219,4,-0.002375271338133089,-4.822250856193415,69.30000305175781,1.1421318224242984,69.30000305175781,1.3603546635507595,68.26999664306639,-0.002375271338133089
3918,2015-03-23,71.27999877929688,72.0,70.95999908447266,71.7300033569336,223395.0,-0.004051989894703234,1.1010164841516326,-0.22500228881835938,64.97060970857552,58.80610673724807,-1.7777564402898918,-2.015968137670086,-6.504847613418491,-11.506151881781193,18.848855174796416,1.0400009155273438,1.4303952727943425,1.8899986267089872,0.1218360823550455,3.658161171062929,1.0059173545320164,2.774079898885958,-3.7611728657347783,83.41009612342046,20.82764240230577,0.8840812721769682,3,-1.4499969482421875,-3.6299991607666016,-8.912500381469727,-12.40999984741211,-3.5800018310546875,0,-0.01248596247039968,-1.1083376778607124,71.56999969482422,-4.822250856193415,69.30000305175781,1.1421318224242984,69.30000305175781,-0.01248596247039968
3919,2015-03-24,73.18000030517578,73.43000030517578,71.0999984741211,71.19000244140625,218198.0,0.02665546518542805,-1.1474613872803918,-4.422172490378584,69.13790631383847,59.178430032610564,-3.3005837020912594,-3.7548565109212575,-8.106820549342103,-13.241753590774827,18.92984907124065,2.3300018310546875,1.347154610230021,3.565500259399414,1.1499151372748457,5.981085381523982,2.357707698337137,4.773292820461691,-5.392303946427404,95.66724184665833,28.70033861230121,1.2077925610622817,3,-2.634998321533203,-4.815000534057617,-10.605000495910645,-14.180000305175781,-4.790000915527344,1,-0.03238593518309141,1.1010164841516326,71.27999877929688,-1.1083376778607124,71.56999969482422,-4.822250856193415,69.30000305175781,-0.03238593518309141
3920,2015-03-25,72.44999694824219,73.5,72.22000122070312,73.0,161857.0,-0.009975448946287657,-1.5346648335876478,-0.2763837397875269,61.79073990781163,58.572436913322974,-2.3506053770606172,-2.8936172284342945,-7.0995022065143445,-12.370204617639516,18.873071176433847,1.279998779296875,1.2130512116289083,2.6579971313476562,-0.041550811885088024,5.3575450745804005,1.3082231597312841,4.007771102964028,-4.210916273779617,75.6379664377257,7.637731564197267,1.3497739716163697,3,-1.8699951171875,-3.4699974060058594,-9.777497291564941,-13.449996948242188,-4.30999755859375,2,-0.03436850198280017,-1.1474613872803918,73.18000030517578,1.1010164841516326,71.27999877929688,-1.1083376778607124,71.56999969482422,-0.03436850198280017
3921,2015-03-26,72.2699966430664,72.30000305175781,71.01000213623047,72.20999908447266,152250.0,-0.0024844763665673453,20.49815638906548,-0.10908586489110833,63.479025801623536,58.31745976781598,-1.9316551797330845,-2.5514490128722684,-6.672088244926826,-12.03661237894542,18.682411404185608,1.4399948120117188,1.206534112690946,2.291997146606448,-0.5557868637037018,5.139781156916598,0.8681051414513803,3.715889151761516,-3.5048240360500955,70.21781658775565,1.7992579047746489,1.4238920051550714,3,-1.6899948120117188,-3.289997100830078,-9.252496719360352,-13.269996643066406,-2.5399932861327983,3,-0.028642587394153596,-1.5346648335876478,72.44999694824219,-1.1474613872803918,73.18000030517578,1.1010164841516326,71.27999877929688,-0.028642587394153596
3922,2015-03-27,71.80999755859375,72.48999786376953,71.30999755859375,72.19000244140625,156399.0,-0.006365007691152114,1.4081743869209808,-6.333672431332655,60.97983120582901,58.50766213140439,-1.2223951491606186,-2.055877616526601,-5.996512870860954,-11.407371382659122,17.5643028487936,1.1800003051757812,1.1427240593225463,1.7424980163574162,-1.2210044768707462,4.706000509585579,0.260746769743335,3.2242492629714974,-2.5713422122790632,33.464494793090296,-32.57750436847179,1.481751246614082,3,-1.2299957275390625,-2.4999961853027344,-8.567498207092285,-12.77499771118164,-1.6999969482421875,4,-0.036485102440641404,20.49815638906548,72.2699966430664,-1.5346648335876478,72.44999694824219,-1.1474613872803918,73.18000030517578,-0.036485102440641404
3923,2015-03-30,72.45999908447266,73.05999755859375,71.93000030517578,71.93000030517578,155722.0,0.009051685670209642,-3.2641504001842576,-1.3947157083199486,67.19574476960138,60.75976650028287,-1.7070202498426568,-2.5997426414656672,-6.435381602181138,-11.889498971069472,16.482101994531682,1.25,1.089921408043864,2.240499496459961,-0.8902937150498929,5.371292707969815,0.675102890705034,3.805896102214888,-2.7952092727894353,58.23285912571353,-9.243115243637646,1.565396605754929,3,-1.8799972534179688,-2.80999755859375,-8.924999237060547,-13.424999237060547,-0.9199981689453125,0,-0.07190172716396159,1.4081743869209808,71.80999755859375,20.49815638906548,72.2699966430664,-1.5346648335876478,72.44999694824219,-0.07190172716396159
3924,2015-03-31,71.77999877929688,72.62000274658203,71.58000183105469,71.83999633789062,113924.0,-0.009384492323592841,-3.5218271080740395,-0.11320320147406,60.39601376722623,61.53366563313507,-0.532795066240837,-1.7279545219491297,-5.544895646732655,-11.04946314625586,15.870638646842892,1.0400009155273438,1.0591777121791495,1.3824993133544865,-1.673550734704179,4.438549361413152,-0.1455257106748462,2.910524337383819,-1.7316879487819818,30.923586492589678,-33.84930331015539,1.5280250240293314,3,-0.43499755859375,-1.9099998474121094,-7.484999656677246,-12.375,0.15000152587890625,1,-0.05684037197603664,-3.2641504001842576,72.45999908447266,1.4081743869209808,71.80999755859375,20.49815638906548,72.2699966430664,-0.05684037197603664
3925,2015-04-01,71.86000061035156,72.29000091552734,71.19999694824219,71.5199966430664,148146.0,0.0011145421066482974,-1.2244902725552935,-5.6669633774160735,60.78782795428648,63.155141759871164,-0.2363247639280246,-1.6466536395026026,-5.41655714820368,-10.960633304588015,15.721203330452854,1.0900039672851562,1.0742317315425964,1.3065010070800724,-1.7115927163572309,4.324594730517376,-0.2025458546385721,2.815547868798717,-1.46652086288816,41.46343278860575,-22.354708186199915,1.5090468617186508,4,-0.4249992370605469,-1.5750007629394531,-6.354998588562012,-11.244998931884766,-0.1100006103515625,2,-0.04828835501294537,-3.5218271080740395,71.77999877929688,-3.2641504001842576,72.45999908447266,1.4081743869209808,71.80999755859375,-0.04828835501294537
3926,2015-04-02,72.56999969482422,72.63999938964844,71.41000366210938,71.66999816894531,177286.0,0.009880310025635941,1.3653743168396728,2.6470324245484123,63.398113227016424,63.570645850645406,-0.4846623411575166,-2.2532276618901506,-5.9127625074192025,-11.527413396286043,15.194856005285157,1.2299957275390625,1.4136819660471218,1.877500152587885,-1.2467395072938672,5.001739812469637,0.315380322647016,3.439619982528754,-1.8658679221071566,73.65603747426105,9.301383809575796,1.5621198299408736,4,-0.3400001525878906,-2.2849998474121094,-6.762500762939453,-11.770000457763672,-0.9800033569335938,3,-0.061044513212141216,-1.2244902725552935,71.86000061035156,-3.5218271080740395,71.77999877929688,-3.2641504001842576,72.45999908447266,-0.061044513212141216
3927,2015-04-07,73.47000122070312,73.69000244140625,72.77999877929688,73.0,235147.0,0.012401840011900811,1.0,0.5222226931717034,63.52145836265855,63.409629034432406,-1.2145259081350872,-2.9782910494270993,-6.604736498024977,-12.27335698414447,14.763073102580282,1.1200027465820312,1.6455610193800538,2.5695014953613224,-0.7169001911570803,5.855903181879725,0.9263006521021282,4.212702338620517,-2.486282625257772,91.16462910193952,28.947192606233536,1.643200843259201,4,-1.1199989318847656,-3.0900001525878906,-7.662502288818359,-12.670001983642578,-1.25,1,-0.050905101424111865,1.3653743168396728,72.56999969482422,-1.2244902725552935,71.86000061035156,-3.5218271080740395,71.77999877929688,-0.050905101424111865
3928,2015-04-08,73.37000274658203,74.30000305175781,73.0199966430664,73.5,268363.0,-0.0013610789772644516,-2.0843176365692013,-0.27658918252061554,75.5511046556074,64.12220662796229,-0.8793566553836172,-2.6959681970604947,-6.336137448515842,-11.98271129729558,15.251704323088312,1.2800064086914062,1.9988526612944497,2.266003036499029,-1.1060393528341592,5.6380454258322175,0.579981841832435,3.9520242311656233,-2.061530089621371,70.0000492218033,2.4191559885401404,1.6860211946665977,4,-0.7150001525878906,-2.6850013732910156,-6.682502746582031,-11.69000244140625,-1.6100006103515625,2,-0.044432356742447277,1.0,73.47000122070312,1.3653743168396728,72.56999969482422,-1.2244902725552935,71.86000061035156,-0.044432356742447277
3929,2015-04-09,73.22000122070312,73.8499984741211,72.83999633789062,73.72000122070312,219464.0,-0.002044453049797612,1.6579195695384183,3.8462351076941137,71.5384370315471,65.20528408615512,-0.8080604815616823,-2.2967038289532695,-5.974537699801147,-11.62327583816888,15.716556952212802,1.0100021362304688,2.023058231526136,1.8830013275146484,-1.3914746256741353,5.157477280703432,0.24576335092025658,3.5202393041090403,-1.492714308470866,65.16129984938128,-3.5122354983074757,1.6372379765943945,4,-0.5649986267089844,-2.5349998474121094,-6.242501258850098,-11.540000915527344,-1.1300048828125,3,-0.02294455445462018,-2.0843176365692013,73.37000274658203,1.0,73.47000122070312,1.3653743168396728,72.56999969482422,-0.02294455445462018
3930,2015-04-10,73.72000122070312,74.08999633789062,73.08000183105469,73.44999694824219,184319.0,0.006828735204372327,1.0,-0.540008544921875,73.02080916035388,66.26548223712516,-1.239289747617633,-2.595027574291393,-6.233746357937264,-11.894916751414684,16.14866507772748,1.0099945068359375,2.03469755892786,2.1705013275146428,-1.1451807705072667,5.486183425536552,0.512660278503688,3.8283423765255975,-1.6325340489372877,79.93072825094113,9.467074366337513,1.6578410490109572,4,-0.970001220703125,-3.0349998474121094,-6.742501258850098,-11.330001831054688,-0.37000274658203125,4,-0.024281075500371174,1.6579195695384183,73.22000122070312,-2.0843176365692013,73.37000274658203,1.0,73.47000122070312,-0.024281075500371174
3931,2015-04-13,74.26000213623047,74.5,73.91000366210938,74.0,160244.0,0.007325025862529255,-1.6818331570460023,0.9629556371856457,67.09020898890782,66.94441310191169,-1.6397610306982244,-2.9051469086889767,-6.5549214973117955,-12.228723314636952,16.460477387267815,0.779998779296875,1.8333157212382503,2.4700019836425753,-0.9017819961459281,5.841785963431079,0.7841099937483165,4.155893973536834,-1.8627799412657566,86.04664573020351,17.577250604640838,1.6858919898942524,4,-1.410003662109375,-3.1800003051757812,-7.117501258850098,-11.870002746582031,-0.9200057983398438,0,-0.03380018938897755,1.0,73.72000122070312,1.6579195695384183,73.22000122070312,-2.0843176365692013,73.37000274658203,-0.03380018938897755
3932,2015-04-14,73.7300033569336,74.83999633789062,73.27999877929688,74.16999816894531,173274.0,-0.007137069270811369,-1.328347671618167,-1.6922738343261245,65.10482175363008,66.71208832235932,-0.9038135505636546,-2.1440491316336647,-5.81773766032731,-11.517788847658963,16.846737490720443,1.55999755859375,1.7806948392312876,1.7235031127929688,-1.5569486351272417,5.003954860713179,0.08327723883286353,3.363728986753074,-0.996336713163231,44.50035095214844,-21.16707923408015,1.6402258739601088,4,-0.7100067138671875,-2.4800033569335938,-6.417502403259277,-11.340003967285156,-0.600006103515625,1,-0.029024914168021998,-1.6818331570460023,74.26000213623047,1.0,73.72000122070312,1.6579195695384183,73.22000122070312,-0.029024914168021998
3933,2015-04-15,73.7300033569336,74.25,73.22000122070312,74.23999786376953,148261.0,0.0,2.88679679852594,1.159092091345737,54.428361168512374,66.04901581139111,-0.7875360937469793,-1.9718541781491155,-5.582747227924017,-11.347310976965957,17.015511815395858,1.029998779296875,1.7254774804440558,1.5500030517578125,-1.7084964204676538,4.808502523983279,-0.07924668435491355,3.1792527878705386,-0.6171973682215821,44.50035095214844,-16.654672827569897,1.6292497361127314,4,-0.7100067138671875,-2.4800033569335938,-6.307503700256348,-11.340003967285156,-1.2600021362304688,2,-0.020480158246032,-1.328347671618167,73.7300033569336,-1.6818331570460023,74.26000213623047,1.0,73.72000122070312,-0.020480158246032
3934,2015-04-16,72.4000015258789,73.63999938964844,72.30999755859375,73.4800033569336,115572.0,-0.018038814193674035,-1.1110976554931216,2.1176734583969123,49.632926694009974,64.80958233802707,0.7148344456236231,-0.3336866313041469,-4.092840550478684,-9.846607267712926,17.954355890242965,1.4200057983398438,1.7047877136580212,0.013500976562497158,-2.6753478960043253,2.7023498491293196,-1.3309234597209212,1.3579254128459155,2.4399948120117188,3.55747077910329,-53.46194047382252,1.3444244362834143,4,0.7249984741210938,-1.1500015258789062,-4.770001411437988,-10.010002136230469,-2.4000015258789062,3,-0.008839770388950563,2.88679679852594,73.7300033569336,-1.328347671618167,73.7300033569336,-1.6818331570460023,74.26000213623047,-0.008839770388950563
3935,2015-04-17,71.27999877929688,72.7300033569336,70.04000091552734,72.4000015258789,269654.0,-0.015469650869851082,2.022463771221856,1.0370378219528391,43.612923295619545,62.61122790120518,1.9488546938279683,0.9931788928650747,-2.823617694019532,-8.60970154678833,18.79873272840391,2.69000244140625,1.5209661589234713,-1.2055015563964844,-3.5380594224676827,1.127056309674714,-2.3717804894320835,-0.03922262336088522,3.509397583007811,25.83331346509946,-28.297288462774485,1.1662789330356018,4,1.1599998474121094,-0.029998779296875,-3.2099990844726562,-8.889999389648438,-2.720001220703125,4,0.011363602307313814,-1.1110976554931216,72.4000015258789,2.88679679852594,73.7300033569336,-1.328347671618167,73.7300033569336,0.011363602307313814
3936,2015-04-20,71.08000183105469,71.80000305175781,70.23999786376953,71.45999908447266,115920.0,-0.0028057933735582408,1.9433916091465917,0.3392824299561992,45.12686787609628,60.56738451380938,2.1403490977176176,1.4054230840161779,-2.4594632585083076,-8.31385440605709,19.285769467916243,1.5600051879882812,1.4784927969086397,-1.4944984436035185,-3.4146704622724684,0.42567357506543146,-2.4545844529379934,-0.5344124342690435,3.5194187133789114,21.666706403134413,-33.6289823045949,0.9600860093344776,4,1.3599967956542969,0.1699981689453125,-3.0100021362304688,-8.69000244140625,-1.0200042724609375,0,0.03193579888281106,2.022463771221856,71.27999877929688,-1.1110976554931216,72.4000015258789,2.88679679852594,73.7300033569336,0.03193579888281106
3937,2015-04-21,71.4000015258789,71.94000244140625,70.5,71.30999755859375,214226.0,0.004501965202319491,1.4615304359166639,-0.23685425743369407,42.597786198048745,56.90590468519174,1.6716307248145768,1.129968625697444,-2.614327753588185,-8.53037990325781,19.063936690352307,1.44000244140625,1.4336395603477285,-1.165998840332037,-3.106292832608318,0.7742951519442443,-2.1361458364701775,-0.19585184419389634,3.017042233398442,32.30405952741236,-21.68568400725122,0.9701469961381424,4,1.0399971008300781,-0.15000152587890625,-3.5800018310546875,-9.010002136230469,-1.0699996948242188,1,0.02717079510577558,1.9433916091465917,71.08000183105469,2.022463771221856,71.27999877929688,-1.1110976554931216,72.4000015258789,0.02717079510577558
3938,2015-04-22,70.38999938964844,71.62000274658203,70.01000213623047,71.5,126516.0,-0.014145687880194102,1.3851753057395393,-12.33279647367975,40.72097216138857,53.48174192184079,2.4747073445984995,2.181734172100164,-1.381756612031353,-7.418692455733115,18.89018373489905,1.6100006103515625,1.2603580652844073,-2.1315010070800753,-4.2303274416170495,-0.03267457254310102,-3.1809142243485695,-1.082087789811581,3.851962655878907,10.468251816448818,-44.52084978059691,1.049413217268489,4,2.0349998474121094,0.8600006103515625,-2.6075000762939453,-8.0,-0.5800018310546875,2,0.038925953793550905,1.4615304359166639,71.4000015258789,1.9433916091465917,71.08000183105469,2.022463771221856,71.27999877929688,0.038925953793550905
3939,2015-04-23,70.80999755859375,71.9000015258789,70.25,71.11000061035156,190189.0,0.005966730680311283,-1.323948807771247,0.27027287098769676,43.295001237462166,50.178874374852825,1.8739667479901385,1.6601967088805907,-1.6229090884916388,-7.731614613455498,17.990981530727247,1.6500015258789062,1.0127969945857132,-1.5930027008056697,-3.80011408261133,0.6141086809999905,-2.696558391708507,-0.4894470099028325,3.178046892375775,29.41158321085169,-26.161167856397903,1.1035556909028321,4,1.6150016784667969,0.44000244140625,-2.9899978637695312,-8.419998168945312,-1.0699996948242188,3,0.02344306904877036,1.3851753057395393,70.38999938964844,1.4615304359166639,71.4000015258789,1.9433916091465917,71.08000183105469,0.02344306904877036
3940,2015-04-24,69.95999908447266,71.80999755859375,69.13999938964844,71.0999984741211,237592.0,-0.012003933108707399,1.0859380587940777,3.79995931030975,33.626096545808906,46.46063965895294,2.385366127691583,2.4391421622835594,-0.5625361360330601,-6.785102005094416,17.250935970477883,2.6699981689453125,0.6123032695455777,-2.3185012817382784,-4.780631710512651,0.1436291470360942,-3.5495664961254647,-1.087436067351092,3.7893628276125213,29.285671467730424,-23.008264061294383,1.2310652143871894,4,2.029998779296875,1.2900009155273438,-1.9774980545043945,-7.569999694824219,0.5900039672851562,4,0.0005717683826589326,-1.323948807771247,70.80999755859375,1.3851753057395393,70.38999938964844,1.4615304359166639,71.4000015258789,0.0005717683826589326
3941,2015-04-27,70.19999694824219,70.55000305175781,68.91000366210939,70.36000061035156,222522.0,0.0034305012422848336,5.073975699350046,0.14035416471470064,27.63334223951506,42.297141935162394,1.6862152855142085,2.1461478351288434,-0.643383940765645,-6.934513252846088,17.359425234222265,1.6399993896484233,0.2762228984844626,-1.975003433227542,-4.6068236513628165,0.6568167849077327,-3.290913542295172,-0.6590933241599117,3.1806159620480514,42.57405299787458,-4.604594189341455,1.3159101090676344,4,1.3800048828125,1.6750030517578125,-2.077495574951172,-7.80999755859375,0.910003662109375,0,-0.02336181568294926,1.0859380587940777,69.95999908447266,-1.323948807771247,70.80999755859375,1.3851753057395393,70.38999938964844,-0.02336181568294926
3942,2015-04-28,69.19000244140625,71.23999786376953,69.01000213623047,70.37999725341797,147393.0,-0.014387386762717336,-1.8774223399176022,7.43729734884608,24.574187566304786,38.980011534917104,2.217700468049216,3.109205390816342,0.48506780905174196,-5.820363655478978,17.193348318304228,2.2299957275390625,-0.18260745582988136,-2.8539981842041016,-5.803914714996594,0.09591834658839105,-4.328956449600341,-1.3790399188078624,3.7435495440658997,9.36451435934686,-33.48456495732016,1.4749582653962447,4,2.0849990844726562,2.68499755859375,-1.0675010681152344,-6.395002365112305,-0.1300048828125,1,0.01257400038284806,5.073975699350046,70.19999694824219,1.0859380587940777,69.95999908447266,-1.323948807771247,70.80999755859375,0.01257400038284806
3943,2015-04-29,67.25,69.91999816894531,67.11000061035156,69.55999755859375,132860.0,-0.028038768217260146,-1.1698853527200745,1.9411828818720949,20.17979771803998,35.70744164869823,3.5110767446288946,4.8895654016546075,2.536644493023232,-3.804951630128194,17.107155838011852,2.80999755859375,-0.6632779413778422,-4.533500671386719,-8.169192701830966,-0.8978086409424719,-6.351346686608849,-2.7156546561645882,5.281197153135878,2.9227424402908406,-35.5712634413949,1.8178460152221267,4,2.670001983642578,3.7249984741210938,1.4400014877319336,-3.7649993896484375,1.7099990844726562,2,0.045799283733155116,-1.8774223399176022,69.19000244140625,5.073975699350046,70.19999694824219,1.0859380587940777,69.95999908447266,0.045799283733155116
3944,2015-04-30,67.69999694824219,68.45999908447266,66.73000335693361,67.0,159748.0,0.006691404434828074,-1.7903376648947054,-0.3030293021903982,19.779069090507974,33.05923562590805,2.597418520993884,4.340787036651079,2.2267056623321935,-4.154441379126403,17.33102142889146,1.7299957275390483,-1.1242832743860873,-3.8795036315918026,-7.9481097090104385,0.18910244582683333,-5.913806670301128,-1.8452005928824775,4.180656619759574,19.09438382806787,-13.573296559272137,2.0343030387093193,4,1.6350059509277344,3.085002899169922,1.040003776550293,-3.9499969482421875,0.850006103515625,3,0.031166923271277236,-1.1698853527200745,67.25,-1.8774223399176022,69.19000244140625,5.073975699350046,70.19999694824219,0.031166923271277236
3945,2015-05-04,68.38999938964844,68.52999877929689,67.16000366210939,68.09999847412111,282871.0,0.010192060155242988,3.8070029848346576,0.41428882833785435,20.969303551255464,30.375061812036847,1.6252731751045815,3.5600154984709604,1.6767061469964517,-4.778023448367364,17.818441502912552,1.3699951171875,-1.4938871746918068,-3.0160011291503963,-7.323194142660128,1.2911918843593355,-5.169597635905262,-0.8624046223955304,2.7695631488037833,36.80705220812858,10.441537296817273,2.1535965067548677,5,0.9450035095214844,2.395000457763672,1.0650014877319336,-3.769998550415039,0.02000427246095171,0,0.019739705895149173,-1.7903376648947054,67.69999694824219,-1.1698853527200745,67.25,-1.8774223399176022,69.19000244140625,0.019739705895149173
3946,2015-05-05,68.13999938964844,70.23999786376953,68.08999633789061,68.51000213623047,280374.0,-0.003655505223441158,-8.148770392013143,-1.275867512036052,21.566595805615634,28.038262879544277,1.5805928028398597,3.6481571463806546,2.0315511463811333,-4.446734641920742,17.69888367310561,2.1500015258789205,-1.7688622833286303,-3.0445011138915987,-7.550688778422511,1.461686550639314,-5.297594946157062,-0.7914072816261353,2.3994248633911752,31.26380820592264,6.895124566300101,2.2530938322654577,5,1.1750030517578125,2.645000457763672,1.6400012969970703,-3.289999008178711,0.40000152587890625,1,0.03536841332105278,3.8070029848346576,68.38999938964844,-1.7903376648947054,67.69999694824219,-1.1698853527200745,67.25,0.03536841332105278
3947,2015-05-06,69.73000335693361,70.33999633789061,67.55999755859375,68.13999938964844,322270.0,0.0233343701427553,-1.0218116848708036,-4.2972761201724206,32.48686234084835,27.123361788373145,-0.30308510157109936,1.8589025395061896,0.5750893205372449,-5.904343179894617,17.139852437356563,2.779998779296861,-1.886191889575045,-1.2674972534179574,-5.683851399761423,3.148856892925508,-3.475674326589683,0.9406798197537682,-3.0,83.10265465404603,58.74905764273194,2.2081770731717305,5,-0.41500091552735796,1.0549964904785014,0.04999732971189985,-4.190002441406264,-1.1200027465820455,2,0.01979058062501493,-8.148770392013143,68.13999938964844,3.8070029848346576,68.38999938964844,-1.7903376648947054,67.69999694824219,0.01979058062501493
3948,2015-05-07,70.11000061035156,70.5999984741211,68.48999786376953,70.5,690342.0,0.005449551629487681,6.152588837738581,-0.24528202298409127,39.063981293033784,26.65324846121444,-0.8124107054350418,1.2881981995080736,0.32451993632000153,-6.143601101528411,16.19775083540283,2.1100006103515625,-2.0093587980483107,-0.7244998931884794,-5.010889194719184,3.561889408342225,-2.8676945439538315,1.4186947575768727,-3.3077973937988077,87.3385405166703,57.86119649095551,2.143194650765353,5,-0.8400001525878906,0.6749992370605469,-0.16499900817871094,-4.190000534057617,-3.2300033569335938,3,-0.014976508951888179,-1.0218116848708036,69.73000335693361,-8.148770392013143,68.13999938964844,3.8070029848346576,68.38999938964844,-0.014976508951888179
3949,2015-05-08,71.54000091552734,71.91999816894531,69.97000122070311,71.19999694824219,296390.0,0.02039652392992064,2.545453914925223,-0.8718064087014359,51.2059478185788,28.606565269299978,-2.3780473536732245,-0.28893043557374654,-1.0363949533514045,-7.414016609514562,15.08174917609616,1.9499969482422017,-2.1143824795570225,0.7895004272460966,-3.3638338076922025,4.942834662184396,-1.2871666902230459,2.866167544715239,-4.585885888671854,92.01685521123507,59.51416430821584,2.0766671174691465,5,-2.2150001525878906,-0.7550010681152344,-1.4249992370605469,-5.05000114440918,-5.849998474121094,4,-0.0360637656980336,6.152588837738581,70.11000061035156,-1.0218116848708036,69.73000335693361,-8.148770392013143,68.13999938964844,-0.0360637656980336
3950,2015-05-11,71.93000030517578,72.19999694824219,71.27999877929688,71.70999908447266,160946.0,0.005451487065382343,1.4210653121047243,0.6470548636822618,53.87419767863191,31.522215873646292,-2.7482193647013844,-0.8642169014321155,-1.3581226428199074,-7.61771021062242,13.846155465027174,0.9199981689453125,-2.1203363246731897,1.2689998626708956,-2.6873796644671444,5.225379389808936,-0.7091899008981244,3.2471896262399156,-4.677932289794896,94.1811060650406,57.81648563371441,1.978189763569018,5,-2.4650001525878906,-1.1450004577636719,-1.322500228881836,-4.954999923706055,-6.580001831054673,0,-0.04699009090890771,2.545453914925223,71.54000091552734,6.152588837738581,70.11000061035156,-1.0218116848708036,69.73000335693361,-0.04699009090890771
3951,2015-05-12,71.75,71.91000366210938,70.44000244140625,71.38999938964844,393689.0,-0.0025024371529556166,3.3234825535734323,1.6363573311138855,51.61587563023552,34.52684788074971,-2.5984878399173112,-0.9295602528700613,-1.0992514189805433,-7.224373282578469,12.368197747294518,1.4899978637695312,-2.186781768206913,1.2144996643066435,-2.40618830119287,4.835187629806157,-0.5958443184431133,3.0248436470564,-4.102097669990215,90.30178863285836,51.21666345109192,1.8103439827497598,5,-2.2849998474121094,-0.9650001525878906,-0.8899993896484375,-4.774999618530273,-6.019996643066392,1,-0.04655047160823156,1.4210653121047243,71.93000030517578,2.545453914925223,71.54000091552734,6.152588837738581,70.11000061035156,-0.04655047160823156
3952,2015-05-13,71.58999633789062,72.4000015258789,71.36000061035156,72.02999877929688,385249.0,-0.0022300161966463117,-1.3111288189617172,-1.2222269317170347,56.01201133248426,38.5082049490213,-2.3045962476382016,-0.9887969947129136,-0.9079994846662629,-6.876622390286144,11.24657600005974,1.0400009155273438,-2.0976904082529018,1.161496353149417,-2.1771983853610095,4.500191091659843,-0.5078510161057892,2.830843722404623,-3.577926438422253,79.28377418574338,35.06777419853282,1.669347369255213,5,-2.024993896484375,-0.8049964904785156,-0.33249664306640625,-4.614995956420898,-4.9199981689453125,2,-0.04260365383967768,3.3234825535734323,71.75,1.4210653121047243,71.93000030517578,2.545453914925223,71.54000091552734,-0.04260365383967768
3953,2015-05-14,72.22000122070312,72.5,70.88999938964844,71.56999969482422,320955.0,0.008800180402845692,1.6611600471635655,-1.477267998335414,56.91856390720742,42.63481548421012,-2.4087753318433442,-1.831636718225809,-1.479448408343643,-7.301494831439342,10.210358420949452,1.6100006103515625,-1.9647236891270268,1.8670013427734347,-1.2158284913692654,4.949831176916135,0.3255864257020846,3.4084162598447847,-3.769138158593705,88.93284923344156,41.074340791743154,1.5414149170713474,5,-2.3899993896484375,-1.4350013732910156,-0.8549995422363281,-5.149999618530273,-6.099998474121094,3,-0.04998616102649267,-1.3111288189617172,71.58999633789062,3.3234825535734323,71.75,1.4210653121047243,71.93000030517578,-0.04998616102649267
3954,2015-05-15,71.76000213623047,72.7300033569336,71.37000274658203,72.7300033569336,102355.0,-0.006369413967010407,1.804121440931257,-1.4923060671150392,59.183686179745365,46.880857998486775,-1.4665199582556028,-1.498892163324058,-0.9263458903213007,-6.681184641750434,9.812975341045796,1.3600006103515625,-1.6983043613335838,1.439002227783206,-1.5666835642502406,4.4446880198166525,-0.0638406682335102,2.941845123799922,-2.8232426415741827,57.64188502606986,7.126945191336809,1.5028428960167213,5,-1.6150016784667969,-0.9750022888183594,-0.09000015258789062,-4.385000228881836,-2.8800048828125,4,-0.06800452532802626,1.6611600471635655,72.22000122070312,-1.3111288189617172,71.58999633789062,3.3234825535734323,71.75,-0.06800452532802626
3955,2015-05-18,72.08999633789062,72.0999984741211,70.87000274658203,71.76000213623047,84299.0,0.004598581268624891,6.02857765667575,-0.34019977977033194,59.555103671829556,51.10180331695499,-1.359434223979079,-1.8604797370653046,-1.1742461166155067,-6.852430810725906,9.973999203639675,1.2299957275390625,-1.1356554626452748,1.7284965515136719,-1.352482901872662,4.809476004900006,0.1880068248205049,3.268986278206839,-2.6221827025155164,72.0521064116873,19.684513231625516,1.5404897266931674,5,-1.9449958801269531,-1.3049964904785156,-0.4199943542480469,-4.714994430541992,-1.5799942016601562,0,-0.08877783633789049,1.804121440931257,71.76000213623047,1.6611600471635655,72.22000122070312,-1.3111288189617172,71.58999633789062,-0.08877783633789049
3956,2015-05-19,73.3499984741211,73.80000305175781,72.41999816894531,72.62000274658203,193340.0,0.017478182830316102,-1.442475964135249,2.212147134302823,70.5127867510464,55.32690602919922,-2.0145273266340524,-3.1006728974756754,-2.369670258173727,-7.947939863862501,10.206289013263154,1.7100067138671875,-0.5253802597582791,2.8749988555908175,-0.4730971734464475,6.2230948846280825,1.200950841072185,4.54904687010945,-3.425478277727791,84.64148359159569,25.725793307520092,1.6740480145186354,5,-2.204998016357422,-2.5649986267089844,-1.632497787475586,-5.974996566772461,-4.159996032714844,1,-0.10906612360493095,6.02857765667575,72.08999633789062,1.804121440931257,71.76000213623047,1.6611600471635655,72.22000122070312,-0.10906612360493095
3957,2015-05-20,73.33999633789062,73.55000305175781,72.70999908447266,73.5,125246.0,-0.00013636177830322893,5.461326291079812,-0.21918438159737463,87.08886332336526,60.66300403256939,-1.6076583641825835,-3.096645846612745,-2.278400584263011,-7.786522648702061,10.548787723713124,0.8400039672851562,0.0719684412562458,2.7679969787597685,-0.7982393396245868,6.334233297144124,0.9848788195675979,4.551115137951939,-2.795398884638999,84.30011378993389,17.54566815328252,1.7831181591921748,5,-1.4549942016601562,-2.5549964904785156,-1.3749961853027344,-5.864995956420898,-2.339996337890625,2,-0.10376320372169645,-1.442475964135249,73.3499984741211,6.02857765667575,72.08999633789062,1.804121440931257,71.76000213623047,-0.10376320372169645
3958,2015-05-21,73.12999725341797,73.31999969482422,72.72000122070312,72.94000244140625,96474.0,-0.002863363716370415,1.1052589310810992,-1.1874403967194354,84.06520875512734,64.31403302551922,-1.0328359367492226,-2.815183911078961,-1.9875764071167907,-7.42782616027398,10.601554714606488,0.6199951171875,0.7150573933807891,2.4209980010986385,-1.3219405249595013,6.163936527156778,0.5495287380695686,4.292467264127708,-2.064534904405349,77.13291028822444,4.17010213658736,1.8714692630290735,5,-1.0099945068359375,-2.639995574951172,-0.9949989318847656,-5.48499870300293,-1.8499984741210938,3,-0.08833583108292442,5.461326291079812,73.33999633789062,-1.442475964135249,73.3499984741211,6.02857765667575,72.08999633789062,-0.08833583108292442
3959,2015-05-22,72.47000122070312,73.30000305175781,72.45999908447266,73.0,62831.0,-0.009024970019180456,-2.054542932445554,-2.78954342850259,75.69269884463714,66.73831093285314,-0.25372841058059237,-2.1338517620567643,-1.2289018162683902,-6.596871539272087,10.797809903420752,0.8400039672851562,1.1676184493848467,1.678001785278326,-2.147086958478141,5.503090529034793,-0.23454258659991467,3.5905461571565667,-0.9670123592512709,54.6074507669754,-21.98165155644788,1.9125443718782367,5,-0.34999847412109375,-2.204998016357422,-0.3350028991699219,-4.825002670288086,-3.970001220703125,4,-0.08762244193680291,1.1052589310810992,73.12999725341797,5.461326291079812,73.33999633789062,-1.442475964135249,73.3499984741211,-0.08762244193680291
3960,2015-05-25,70.0,71.80000305175781,68.73999786376953,71.80000305175781,208211.0,-0.03408308512622871,2.4,3.3962399953935627,59.15354301144709,67.57582953076555,2.138609256261219,0.357636067723476,1.2837742444272209,-3.945706033983882,10.766626307351466,3.7300033569335938,1.4531434615248173,-0.793999481201169,-4.617297920251872,3.0292989578495337,-2.7056487007265275,1.1176497383241895,3.8000030517578125,24.901202457687813,-55.04923235186362,1.9116492195253514,5,1.2700004577636719,0.2650032043457031,2.1875,-2.355001449584961,-2.269996643066392,0,-0.0160000392368862,-2.054542932445554,72.47000122070312,1.1052589310810992,73.12999725341797,5.461326291079812,73.33999633789062,-0.0160000392368862
3961,2015-05-26,68.55999755859375,70.54000091552734,68.29000091552734,69.59999847412111,295274.0,-0.020571463448660676,-1.8481117179238313,0.5777773068283044,44.15581644031269,66.25847454274647,3.440308437621681,1.7586406346156451,2.751243330557685,-2.3337880832977334,10.670568524745311,2.25,1.4463655897574341,-2.1520019531249943,-6.097341581301265,1.7933376750512764,-4.12467176721313,-0.17933213903685896,5.138805389404297,5.133013943220503,-71.34452709117778,1.9726698140881331,5,2.485004425048828,1.7050056457519531,3.285001754760742,-0.034999847412109375,0.9700012207031392,1,0.028442308154549956,2.4,70.0,-2.054542932445554,72.47000122070312,1.1052589310810992,73.12999725341797,0.028442308154549956
3962,2015-05-27,70.05999755859375,70.13999938964844,68.80999755859375,68.80999755859375,201354.0,0.021878647220167302,-1.1280029296875,-1.2019220188533746,49.77536823979732,65.46478613525646,1.9002903065453864,0.3448405108128725,1.2983181575311278,-3.6649768790395,11.10849564687069,1.5800018310546875,1.4043393688723853,-0.6955017089843807,-4.589028985524465,3.198025567555703,-2.6422653472544226,1.2512619292856613,3.4224533081054744,35.1888086007414,-38.26604615038287,1.9467636382700448,5,0.9850044250488281,0.20500564575195312,1.7850017547607422,-1.5349998474121094,-2.6199951171875,2,-0.012417858228725875,-1.8481117179238313,68.55999755859375,2.4,70.0,-2.054542932445554,72.47000122070312,-0.012417858228725875
3963,2015-05-28,70.33000183105469,70.5,69.83999633789061,70.04000091552734,291356.0,0.0038539006832696288,1.0952588555858762,0.232000732421875,43.93180536414065,63.77013271130039,1.4907656435526064,0.33456672839736257,1.0517721344134117,-3.730472788467509,10.43144115419131,0.6600036621093892,1.4087582561303407,-0.5794975280761747,-4.116552115755169,2.95755705960282,-2.348024821915672,1.1890297657633226,2.944751037597655,40.7185637861273,-29.133012477336187,1.7685272938394958,5,0.7150001525878906,-0.06499862670898438,1.5149974822998047,-1.8050041198730469,-3.7099990844726562,3,0.00952649156123675,-1.1280029296875,70.05999755859375,-1.8481117179238313,68.55999755859375,2.4,70.0,0.00952649156123675
3964,2015-05-29,69.80999755859375,70.80000305175781,69.37999725341797,70.47000122070312,156843.0,-0.007393775898230204,1.151511998890276,-2.2758675120359895,39.50495116816446,61.54233798867094,1.9054512933414856,1.0759147081784732,1.653829459499093,-2.994453386644466,9.612852420218989,1.4200057983398438,1.3559472060222788,-1.2050018310546875,-4.453045139916497,2.0430414778071224,-2.8290234854855925,0.41901982337621746,3.265365231933586,43.304721309907556,-22.499839119909673,1.6240216544309056,5,1.2350044250488281,0.4550056457519531,2.0275020599365234,-1.2849998474121094,-5.180000305175781,4,0.021057173357860393,1.0952588555858762,70.33000183105469,-1.1280029296875,70.05999755859375,-1.8481117179238313,68.55999755859375,0.021057173357860393
3965,2015-06-01,69.73999786376953,71.0,69.51000213623047,70.01999664306639,163645.0,-0.0010027173366603526,-3.0270743978884855,0.42423822074256873,39.93994246267979,58.14535528996353,1.7959065557347884,1.319911118432529,1.7735552952395324,-2.71287975726716,8.752490090056462,1.4899978637695312,1.231827481355836,-1.342501449584958,-4.412058573276852,1.7270556741069356,-2.877280011430898,0.19227711226098165,3.143950451757803,53.50544052026295,-8.820326869365097,1.5347785618459464,6,1.1800041198730469,0.5250053405761719,2.097501754760742,-1.2150001525878906,-6.55999755859375,0,-0.017780296841874765,1.151511998890276,69.80999755859375,1.0952588555858762,70.33000183105469,-1.1280029296875,70.05999755859375,-0.017780296841874765
3966,2015-06-02,70.55000305175781,70.87000274658203,69.25,70.4000015258789,147937.0,0.011614643143100567,3.10126802321651,-0.5357220708447138,45.1128202333559,53.48135050218471,0.6112307596206676,0.7375282521691702,1.0237138245267943,-3.3491609339195065,9.166331030502151,1.6200027465820312,1.1268298706502975,-0.6529964447021541,-3.409431977822166,2.1034390884178578,-2.031214211262153,0.7252213218578447,2.1501873677695187,79.45221705080682,18.475436715889188,1.3782177665600037,6,0.25499725341796875,-0.2849998474121094,1.0699958801269531,-2.0100040435791016,-6.180000305175781,1,-0.03997164525641994,-3.0270743978884855,69.73999786376953,1.151511998890276,69.80999755859375,1.0952588555858762,70.33000183105469,-0.03997164525641994
3967,2015-06-03,71.11000061035156,71.70999908447266,70.69999694824219,71.18000030517578,322024.0,0.007937597935792073,-1.2696498221250696,-0.46665988505162503,44.749291195814735,49.112915217816635,-0.33342016317149614,0.3016850976801493,0.45844767661104413,-3.7134892426451387,9.076136614124367,1.1599960327148438,0.9957131742106071,-0.16199874877929688,-2.830880303365774,2.50688280580718,-1.4964395260725354,1.1724420285139416,1.4137822290157658,75.60980904796905,17.418729057183384,1.334440777293242,6,-0.3149986267089844,-0.8449974060058594,0.6175003051757812,-2.2750015258789062,-3.2900009155273438,2,-0.022219122732290764,3.10126802321651,70.55000305175781,-3.0270743978884855,69.73999786376953,1.151511998890276,69.80999755859375,-0.022219122732290764
3968,2015-06-04,69.05999755859375,70.7699966430664,69.05999755859375,70.69999694824219,406954.0,-0.02882861811506432,-1.085365513263056,23.42866485013624,38.89801780232232,45.02461732422611,1.205288508741262,2.3916103317682627,2.4886013242132208,-1.4823816236347795,9.457852446932257,2.0500030517578125,0.5563198153772362,-2.159501647949213,-4.96256377531661,0.6435604794181842,-3.5610327116329046,-0.7579705842655216,3.2944340038199726,0.0,-55.853866259067495,1.4015310636836962,6,0.9850044250488281,1.2050056457519531,2.515003204345703,-0.22499847412109375,1.2700042724609375,3,-0.02345779285342464,-1.2696498221250696,71.11000061035156,3.10126802321651,70.55000305175781,-3.0270743978884855,69.73999786376953,-0.02345779285342464
3969,2015-06-05,68.95999908447266,69.26999664306639,67.65000152587889,68.55999755859375,201038.0,-0.0014479941739969915,2.17647146821458,-0.2439034602108319,36.88183918689818,42.549983565942895,0.8437637876266422,2.4120796779888565,2.50592705217872,-1.2303590661102106,10.836376789545982,1.6199951171875,-0.04598530053459626,-2.130500030517581,-5.103759666911657,0.8427596058764948,-3.6171298487146117,-0.6438702123205502,3.231855252065614,32.26596912160459,-20.64917777116147,1.486629818197036,6,0.720001220703125,1.3050041198730469,1.4875011444091797,0.10999870300292969,1.5999984741210938,4,-0.03393266196283218,-1.085365513263056,69.05999755859375,-1.2696498221250696,71.11000061035156,3.10126802321651,70.55000305175781,-0.03393266196283218
3970,2015-06-08,68.55000305175781,68.94999694824219,67.98000335693361,68.69000244140625,201922.0,-0.005945418186746432,1.939426166971034,-0.3499971389879647,28.33938933221509,40.79260277615426,1.1470747022054582,2.6939938323303068,2.8503154067054766,-0.6782809482993457,12.117837989270805,0.9799957275390483,-0.6485543754455563,-2.3714962005615234,-5.52275108971682,0.7797586885937733,-3.947123645139172,-0.7958687559838751,3.36934011614089,22.167538597994827,-25.63006793233786,1.5756274445776506,6,1.1299972534179688,1.9300003051757812,1.5099983215332031,0.5199947357177734,2.589996337890625,0,-0.05718461887419746,2.17647146821458,68.95999908447266,-1.085365513263056,69.05999755859375,-1.2696498221250696,71.11000061035156,-0.05718461887419746
3971,2015-06-09,68.41000366210939,68.5,66.93000030517578,68.0,257680.0,-0.0020422958922805545,4.322065897687891,-2.928610354223535,28.01075056590885,38.37431192349999,1.4120523229858861,2.7098760553585635,2.927530460462222,-0.4121769061657403,13.535367979004198,1.6200027465820312,-1.1664691758705885,-2.3444957733154155,-5.6605763028404255,0.9715847562095945,-4.0025360380779205,-0.6864555085529105,3.2531790072681304,30.96242123206802,-11.713156280573767,1.658040264762502,6,0.9099960327148295,1.9549980163574077,1.6499977111816264,0.6599941253661967,4.0999984741210795,1,-0.07645085626315173,1.939426166971034,68.55000305175781,2.17647146821458,68.95999908447266,-1.085365513263056,69.05999755859375,-0.07645085626315173
3972,2015-06-10,68.54000091552734,68.76999664306639,67.01000213623047,67.87000274658203,381018.0,0.001900266722101529,2.1150631287557076,1.6341272794938027,29.3800794059905,36.75745348370554,1.1664318957173947,2.466103392391659,2.7497943877876594,-0.42968119942177907,15.242803864145943,1.7599945068359233,-1.3868771896617744,-2.0619987487793026,-5.494771998950341,1.370774501391736,-3.778385373864822,-0.34561212369378325,2.744527164714043,41.927139212741096,3.461049639420196,1.7163866250855226,6,0.779998779296875,1.8250007629394531,1.510000228881836,1.1099967956542969,4.709999084472656,2,-0.06084035764873508,4.322065897687891,68.41000366210939,1.939426166971034,68.55000305175781,2.17647146821458,68.95999908447266,-0.06084035764873508
3973,2015-06-11,68.61000061035156,69.61000061035156,68.30000305175781,68.62000274658203,154706.0,0.0010212969636591573,-3.1587405389040266,-0.0149286023366508,31.688816503800155,35.88899407655394,0.9239558826561591,2.2259080414802668,2.610930307333092,-0.3937820575719968,16.53563373374357,1.30999755859375,-1.313248792167343,-1.8114990234375057,-5.265625582627919,1.6426275357529079,-3.5385623030327054,-0.08443574384230601,2.3261652478845747,62.686571413117434,25.177388790143993,1.727063279595206,6,0.7099990844726562,1.7550010681152344,1.4400005340576172,1.0399971008300781,5.599998474121094,3,-0.011514369749300868,2.1150631287557076,68.54000091552734,4.322065897687891,68.41000366210939,1.939426166971034,68.55000305175781,-0.011514369749300868
3974,2015-06-12,66.87999725341797,67.76999664306639,65.72000122070311,67.59999847412111,367920.0,-0.025215031942042887,2.867924799907975,71.98474446987174,34.081635989527456,35.238071135092575,2.4525416085012353,3.764580327413654,4.272468450212585,1.4345724026387927,18.402608856722104,2.8899993896484517,-1.466901906187502,-3.297502136230463,-7.031616042003492,0.43661176954256575,-5.1645590891169775,-1.4304451833439487,3.735675360573339,29.81995410594883,-8.900538552643255,1.8670569528865164,6,1.8350028991699219,2.8800048828125,3.147502899169922,3.1000022888183594,7.3300018310546875,4,0.05158499879364764,-3.1587405389040266,68.61000061035156,2.1150631287557076,68.54000091552734,4.322065897687891,68.41000366210939,0.05158499879364764
3975,2015-06-15,65.69000244140625,66.77999877929689,65.15000152587889,66.01999664306639,260342.0,-0.01779298536007201,-1.3120593471167779,0.4583245030305311,34.97385235568461,34.11151914868466,3.3610828662513086,4.691031261902339,5.376179507368846,2.7133245990772252,20.113511769779834,1.7299957275390767,-1.6163191850267395,-4.167497253417963,-8.288409769400488,-0.04658473743543823,-6.2279535114092255,-2.1070409954267006,4.436103033256245,12.10764633130424,-29.586582388153516,2.0604562579912624,6,2.7399978637695312,3.7849998474121094,4.364997863769531,4.629997253417969,8.680000305175781,0,0.07413601668733993,2.867924799907975,66.87999725341797,-3.1587405389040266,68.61000061035156,2.1150631287557076,68.54000091552734,0.07413601668733993
3976,2015-06-16,65.34999847412111,65.55000305175781,64.25,65.41000366210939,604969.0,-0.00517588605036845,6.646987546281353,0.18183709800477052,21.930899022001498,31.57614224048318,3.225043299728142,4.638798897926961,5.601280965415967,3.1374971345928913,21.836688192111737,1.44000244140625,-1.6980055366220626,-4.107501220703114,-8.352228956366247,0.13722651496001959,-6.22986508853468,-1.985137352871547,4.178974526687355,20.522357254898875,-21.086182371773393,2.122363867831568,6,2.159999847412095,3.6750030517577983,4.775001525878892,5.18999862670897,9.200004577636705,1,0.08859986305615908,-1.3120593471167779,65.69000244140625,2.867924799907975,66.87999725341797,-3.1587405389040266,68.61000061035156,0.08859986305615908
3977,2015-06-17,65.73000335693361,66.26999664306639,64.97000122070311,65.40000152587889,189784.0,0.005814918005896841,-1.1848617736061438,-5.499554990464555,22.941209733662518,29.803163566187646,2.2368598493347633,3.857201228420678,5.079406044293535,2.8345060603580237,23.461241736413413,1.2999954223632812,-1.7894804736246925,-3.346996688842765,-7.489434020430323,0.7954406427447935,-5.418215354636544,-1.2757780230489857,3.059913423761671,27.611999783644325,-13.526282781512105,2.0712186657937774,6,1.1999969482421733,3.2949981689452983,4.394996643066392,5.054996490478501,8.669998168945298,2,0.10314922307974705,6.646987546281353,65.34999847412111,-1.3120593471167779,65.69000244140625,2.867924799907975,66.87999725341797,0.10314922307974705
3978,2015-06-18,66.66999816894531,66.66999816894531,64.75,65.91000366210939,243016.0,0.01430084837980683,4.052663280261811,2.3030008785312237,32.399102947239015,29.305081761781075,1.0305660323432733,2.5385792728465333,4.008762705871618,1.9566963088535942,25.069421568522987,1.9199981689453125,-2.001411736432402,-2.0840019226074276,-5.88951816064835,1.7215143154334953,-3.986760041627889,-0.18124380358696612,1.4843302624526302,68.75001354652338,26.733838480789075,1.9027581190204605,6,0.26000213623046875,2.3550033569335938,3.505002975463867,4.115001678466797,7.3600006103515625,3,0.09869509542179089,-1.1848617736061438,65.73000335693361,6.646987546281353,65.34999847412111,-1.3120593471167779,65.69000244140625,0.09869509542179089
3979,2015-06-19,66.12000274658203,67.41999816894531,65.34999847412111,66.31999969482422,1314190.0,-0.008249519086074741,-1.3793024826147042,-0.26315578131588424,30.74469432080477,29.572337871624374,1.2687669626736806,2.7283402032832385,4.42386065472563,2.5867478410638967,26.767161562892085,2.0699996948242045,-2.2967654376463713,-2.3164974212646428,-5.8676998661265145,1.234705023597229,-4.092098643695579,-0.5408961988337069,1.4877197044202006,58.99065699473884,17.666563464471167,1.7756012224309388,6,0.80999755859375,2.904998779296875,4.187498092651367,4.664997100830078,6.680000305175781,4,0.12235323656741426,4.052663280261811,66.66999816894531,-1.1848617736061438,65.73000335693361,6.646987546281353,65.34999847412111,0.12235323656741426
3980,2015-06-22,68.87999725341797,68.87999725341797,66.87999725341797,67.41999816894531,370015.0,0.04174220193871081,1.73972774540799,-7.300106813153277,42.64313538330198,31.19815840689028,-1.6086633412386107,-0.1263419311771372,1.5421397974592992,-0.0669079568903328,26.950919352456555,2.7599945068359375,-2.2959353498213773,0.4994972229003878,-2.9825430729157887,3.9815375187165643,-1.2415229250077005,2.240517370808476,-4.629997253417969,100.0,60.875785358356026,1.7410201479080853,6,-1.9499969482421875,0.1450042724609375,1.5850028991699219,1.9050025939941406,6.150001525878906,0,0.0773809820497664,-1.3793024826147042,66.12000274658203,4.052663280261811,66.66999816894531,-1.1848617736061438,65.73000335693361,0.0773809820497664
3981,2015-06-23,70.51000213623047,71.36000061035156,69.0,69.0,259523.0,0.023664415618594115,-2.125824200809422,1.0342486870639878,47.58454536575357,33.22087684686395,-3.2513735495049048,-1.689382414876249,-0.21056887719510087,-1.5964623040636923,26.52591565118726,2.4800033569335938,-2.225059446748773,2.0320018768310604,-1.5780515100325516,5.642055263694672,0.22697518339926148,3.8370285702628593,-6.167402191162111,87.14072018707597,50.45752712292971,1.8050266934318049,6,-2.7050018310546875,-1.4850006103515625,-0.045001983642578125,0.2749977111816406,4.239997863769531,1,0.054744014939806185,1.73972774540799,68.87999725341797,-1.3793024826147042,66.12000274658203,4.052663280261811,66.66999816894531,0.054744014939806185
3982,2015-06-24,69.19000244140625,70.5,68.77999877929689,70.26000213623047,217697.0,-0.018720743934653172,1.2193629682862177,-0.708608066936474,50.556052289799844,35.31723637864169,-2.044472967923113,-0.4615672361534422,0.9859446864574579,-0.18761785178475066,26.064422574960123,1.7300033569335795,-2.049989720205872,0.7555019378662138,-2.7947595200623994,4.305763395794827,-1.0196287910980857,2.5306326668305132,-4.566706469726569,67.17098383399546,24.779875302735363,1.7751307289643063,6,-1.3850021362304688,-0.29000091552734375,1.7749977111816406,1.5949974060058594,4.80999755859375,2,0.07746784826161401,-2.125824200809422,70.51000213623047,1.73972774540799,68.87999725341797,-1.3793024826147042,66.12000274658203,0.07746784826161401
3983,2015-06-25,71.0,72.3499984741211,68.51999664306639,69.0,1147426.0,0.02615981348066221,-1.587833205317867,-1.8691594116095176,57.61195151571746,37.93171588155169,-3.888738936836205,-2.338703103787907,-0.9290526900596063,-1.8856876246364607,26.12035150137834,3.8300018310547017,-1.8050241482499274,2.5319995880126953,-1.1051511331384916,6.169150309163882,0.7134242274371019,4.350574948588289,-6.1072358427734486,80.71430751255576,35.512252081597325,1.8185753605755968,6,-2.700000762939453,-2.2150001525878906,0.33500099182128906,-0.21500015258789062,2.6100006103515625,3,0.04788734543491424,1.2193629682862177,69.19000244140625,-2.125824200809422,70.51000213623047,1.73972774540799,68.87999725341797,0.04788734543491424
3984,2015-06-26,71.27999877929688,71.76000213623047,69.55999755859375,70.6500015258789,339462.0,0.003943644778829247,1.767294450708956,0.3149986267089844,60.28635262895244,40.74421591191478,-3.887805076238351,-2.6381876857305144,-1.2700860516975894,-2.0829284234066563,25.95281303567868,2.2000045776367188,-1.57264378648523,2.7384983062744084,-1.068294619302847,6.545291231851664,0.8351018434857878,4.641894769063029,-5.93980056305665,80.4387668000067,30.987770121767724,1.9033964627886262,6,-2.979999542236328,-2.5049972534179688,0.025003433227539062,-0.4949989318847656,2.779998779296875,4,0.03858024757428491,-1.587833205317867,71.0,1.2193629682862177,69.19000244140625,-2.125824200809422,70.51000213623047,0.03858024757428491
3985,2015-06-29,68.5,69.51000213623047,68.05000305175781,68.05000305175781,371740.0,-0.039001105876902975,-5.488928825743447,0.7142839842567363,50.282829677838826,43.89443042923004,-0.7457095625340315,0.046536360996910275,1.451422475861179,0.7640239595281741,25.660690558583067,3.2299957275390625,-1.4522859519783253,0.020499420166018467,-3.744264928511413,3.78526376884345,-1.8618827541726972,1.9028815945047342,-2.739213768286916,10.465056448708236,-39.61754322732935,1.8823821743387161,6,0.049999237060546875,-0.20000076293945312,2.692502975463867,2.2849998474121094,4.790000915527344,0,0.06277376717894612,1.767294450708956,71.27999877929688,-1.587833205317867,71.0,1.2193629682862177,69.19000244140625,0.06277376717894612
3986,2015-06-30,67.73000335693361,68.80000305175781,66.66000366210939,67.90000152587889,256314.0,-0.011240826906078749,1.1725868666057204,-0.3777762707265992,47.552875661522044,46.62905997676998,0.44409570863125225,0.6265572839386948,2.1592229824753986,1.604202023944751,25.407420666716828,2.1399993896484233,-1.2605327045505987,-0.6084972381591598,-4.2561651605460185,3.039170684227699,-2.432331199352589,1.2153367230342695,-1.57386439067605,18.804932696343162,-30.974614938074648,1.8238339611934264,6,0.8199958801269389,0.5699958801269389,3.0374984741210795,3.0549964904785014,6.3199996948242045,1,0.1077808218005345,-5.488928825743447,68.5,1.767294450708956,71.27999877929688,-1.587833205317867,71.0,0.1077808218005345
3987,2015-07-01,69.52999877929689,70.93000030517578,67.41000366210939,68.15000152587889,359741.0,0.026576042125339816,-1.4615421551758778,-8.117718337673187,52.5164086387529,48.86431616471598,-0.8495203878432989,-1.368015991531962,0.30634905321839767,-0.11746639308724127,25.730676841896006,3.519996643066392,-0.9295397658997047,1.2704982757568501,-2.187967199021884,4.728963750535584,-0.45873446163251685,2.999731013146217,-3.0022282425675257,50.4393274863604,2.1977335722031057,1.7292327373893657,7,-0.6800003051757955,-1.2299995422363423,1.1250038146972514,1.2550010681152202,4.380004882812486,2,0.07507552584996469,1.1725868666057204,67.73000335693361,-5.488928825743447,68.5,1.767294450708956,71.27999877929688,0.07507552584996469
3988,2015-07-02,67.44000244140625,69.23000335693361,65.80999755859375,68.0,333991.0,-0.03005891521046522,1.264901298005738,-0.40579613996096003,51.502161732726094,51.17070143270724,1.521153022679215,0.6265132221190584,2.3506510730825028,2.0720719126288003,25.20332581613666,3.720001220703139,-0.47584754175251476,-0.7384983062744084,-4.193905470060315,2.7169088575114984,-2.4662018881673617,0.989205275618545,4.909996032714844,27.395018970891638,-22.21937926109977,1.7277035818929565,7,1.6399955749511719,0.8599967956542969,3.2150001525878906,3.3449974060058594,5.239997863769531,3,0.09727160915056698,-1.4615421551758778,69.52999877929689,1.1725868666057204,67.73000335693361,-5.488928825743447,68.5,0.09727160915056698
3989,2015-07-03,66.62000274658203,67.83000183105469,66.26000213623047,67.83000183105469,111083.0,-0.012158951143820818,1.5950427813893076,2.160722070844687,52.54515942193603,52.2709263258888,2.7038780940564777,1.3304295563884523,3.1009459960999664,2.961510067017656,24.040580413998498,1.5699996948242188,-0.04340820904481291,-1.4414981842041072,-4.943636805909193,2.060640437500979,-3.1925674950566503,0.3095711266484358,5.5991957092285105,15.820405341169351,-36.94636548950932,1.7510693108525417,7,2.4599952697753906,1.6799964904785156,4.034999847412109,4.164997100830078,6.790000915527344,4,0.10492341002084626,1.264901298005738,67.44000244140625,-1.4615421551758778,69.52999877929689,1.1725868666057204,67.73000335693361,0.10492341002084626
3990,2015-07-06,64.62999725341797,66.25,64.5,65.33999633789061,166465.0,-0.029870990860416335,-2.6082712621618858,0.5867765468451367,48.19276646985464,52.33850644856669,4.500944455192126,3.174456338207932,5.0240877021093695,5.028768783518672,23.062004090584992,2.1200027465820312,0.2032597055518579,-3.2355033874511747,-7.04758644253107,0.5765796676287209,-5.141544914991115,-1.329461859911234,7.461017184448238,2.0217301282758635,-52.55902992626317,1.9060415275399454,7,3.795001983642578,3.670001983642578,6.025005340576172,6.155002593994141,7.840003967285156,0,0.1459074842321315,1.5950427813893076,66.62000274658203,1.264901298005738,67.44000244140625,-1.4615421551758778,69.52999877929689,0.1459074842321315
3991,2015-07-07,63.18000030517578,64.91999816894531,62.7400016784668,64.54000091552734,309917.0,-0.022435355250854605,1.0566051995163241,1.9154962873814334,43.925664383297715,51.60179668117757,5.366143231775553,4.440195938437455,6.381256153331094,6.519471022446908,21.828404062072128,2.1799964904785156,0.5014012243479016,-4.424000167846685,-8.760301645261592,-0.08769869043177181,-6.592150906554139,-2.255849429139232,8.607373555175784,5.372389505342207,-50.44607027631391,2.1681507387074554,7,4.364999771118164,4.364999771118164,7.412502288818359,7.604999542236328,7.430000305175781,1,0.16001900223991194,-2.6082712621618858,64.62999725341797,1.5950427813893076,66.62000274658203,1.264901298005738,67.44000244140625,0.16001900223991194
3992,2015-07-08,64.37000274658203,65.25,62.68000030517578,63.20000076293945,411781.0,0.018835112941725685,-1.3257885279603134,-0.8602951901176946,44.585693724099464,50.15443470433112,3.822498430544144,3.0796657368054525,5.142899347947875,5.361539777298418,20.693358361690514,2.5699996948242188,0.5034162862488927,-3.0254978179931697,-7.568389897511139,1.5173942615247995,-5.296943857752154,-0.7540517782341851,6.874528782856444,25.80155196954761,-27.208757066531135,2.271446039758985,7,2.8499984741210938,3.1449966430664062,6.164999008178711,6.414997100830078,7.099998474121094,2,0.15038061041079853,1.0566051995163241,63.18000030517578,-2.6082712621618858,64.62999725341797,1.5950427813893076,66.62000274658203,0.15038061041079853
3993,2015-07-09,67.81999969482422,68.40000152587889,64.66000366210939,64.80000305175781,387270.0,0.05359634614005637,-1.266668516219424,2.5811893358199467,53.5211227543207,49.40274249603871,-0.14082858450170477,-0.455926269274471,1.7461819850919937,1.970547771831221,19.682235475000343,4.029998779296861,0.3838723068808747,0.4639991760253963,-4.0480632348266425,4.976061586877435,-1.792032029400616,2.7200303814514086,2.739369336673235,89.86011001264474,36.052798353905175,2.256031205426019,7,-1.0149993896484375,-0.30500030517578125,2.710002899169922,2.9650001525878906,3.220001220703125,3,0.08979657910187111,-1.3257885279603134,64.37000274658203,1.0566051995163241,63.18000030517578,-2.6082712621618858,64.62999725341797,0.08979657910187111
3994,2015-07-10,70.33000183105469,70.61000061035156,68.91000366210939,69.47000122070311,263682.0,0.03700976330765182,1.3943649864067453,0.2847687305633426,53.0347531974647,49.70851177599713,-3.128784393663892,-2.8398088498815355,-0.6947825781119832,-0.4548763026036369,17.836577826031085,2.7900009155273438,0.366683370065104,2.8015010833740206,-1.8940026408425155,7.4970048075905495,0.45374922126575257,5.149252945482289,-7.650001525878906,96.46912019518933,46.501186679673594,2.347751862108265,7,-3.5250015258789062,-2.81500244140625,-0.17499923706054688,0.4549980163574219,1.0400009155273438,4,0.03341388330639061,-1.266668516219424,67.81999969482422,-1.3257885279603134,64.37000274658203,1.0566051995163241,63.18000030517578,0.03341388330639061
3995,2015-07-13,70.55999755859375,71.18000030517578,70.26999664306639,71.0,191706.0,0.0032702363365715303,1.2750004768353747,-0.5116303827114409,50.111150424705556,49.99276452746197,-3.392608668499392,-2.8314181530960667,-0.8738890012384388,-0.6035266733156988,15.769850570040667,0.9100036621093892,0.08686879433990669,2.787997055053708,-2.0100484151012523,7.5860425252086685,0.3889743199762279,5.187019790131188,-7.7213972473144565,92.7058500402114,45.480325579228676,2.399022735077479,7,-3.6299972534179688,-3.0449981689453125,-0.5874958038330078,0.22500228881835938,0.9300003051757812,0,0.04039124436121111,1.3943649864067453,70.33000183105469,-1.266668516219424,67.81999969482422,-1.3257885279603134,64.37000274658203,0.04039124436121111
3996,2015-07-14,71.13999938964844,71.13999938964844,69.76000213623047,70.75,236155.0,0.008219980883262368,6.076920067295277,-0.8863573311138854,54.48275475004684,50.21124742871686,-3.84206880719357,-3.1151206309900203,-1.3871531484376476,-1.115388886515575,13.233010625448848,1.3799972534179688,-0.2712594531144106,3.0784988403320312,-1.8022260566733905,7.959223737337453,0.6381363918293204,5.518861288834742,-7.967743078613282,99.52940099379596,52.56200267294395,2.4403624485027113,7,-4.209999084472656,-3.625,-1.05999755859375,-0.3549995422363281,-0.0500030517578125,1,0.018695555840111844,1.2750004768353747,70.55999755859375,1.3943649864067453,70.33000183105469,-1.266668516219424,67.81999969482422,0.018695555840111844
3997,2015-07-15,72.51000213623047,72.7699966430664,70.69000244140625,70.8499984741211,624514.0,0.019257840291482697,-1.101008777675881,4.256426307758519,53.54294427460392,50.43800104448106,-5.302520836007133,-4.16466365114303,-2.7243810955282015,-2.404601962066778,11.300586772147454,2.0799942016601562,-0.23710130540442265,4.109501647949216,-1.0246333790719007,9.24363667497034,1.5424341344386505,6.676569161459781,-9.017436065429685,96.79414633962782,51.86087555629014,2.567067513510562,7,-4.785003662109375,-4.785003662109375,-2.667501449584961,-1.7250022888183594,-3.3800048828125,2,-0.026203302577611498,6.076920067295277,71.13999938964844,1.2750004768353747,70.55999755859375,1.3943649864067453,70.33000183105469,-0.026203302577611498
3998,2015-07-16,73.25,73.47000122070312,72.4800033569336,72.80000305175781,278103.0,0.01020545913623394,1.2247158262897115,0.2710819009100101,54.524580190338945,50.65793668541472,-5.734773035001965,-4.623476890562728,-3.4345798960833633,-3.064275388319885,9.640200203010627,0.9899978637695312,-0.05840240865114765,4.5204994201660185,-0.9771567845816662,10.018155624913696,1.7716713177921832,7.269327522539854,-9.200788094863285,95.17540924361873,52.4723668977921,2.7488281023738397,7,-5.174999237060547,-5.174999237060547,-3.407499313354492,-2.4650001525878906,-5.779998779296889,3,-0.02430032463203924,-1.101008777675881,72.51000213623047,6.076920067295277,71.13999938964844,1.2750004768353747,70.55999755859375,-0.02430032463203924
3999,2015-07-17,74.20999908447266,74.4000015258789,72.75,73.5,1329448.0,0.013105789549114677,2.027514716278549,1.5777864433216913,64.31078230973829,52.44882733429067,-6.151839652724135,-5.2136231852248045,-4.399110488985002,-3.976991094713867,8.536636292141104,1.6500015258789062,-0.08721352606825405,5.075998687744146,-0.7912887814962062,10.943286156984499,2.14235495312397,8.009642422364323,-9.407124034090629,95.90511925863322,47.094918955469936,2.9336437346201762,7,-5.6699981689453125,-5.6699981689453125,-4.367498397827148,-3.424999237060547,-10.770000457763679,4,-0.042716590864486204,1.2247158262897115,73.25,-1.101008777675881,72.51000213623047,6.076920067295277,71.13999938964844,-0.042716590864486204
4000,2015-07-20,74.20999908447266,75.0,74.12000274658203,74.51000213623047,436457.0,0.0,-2.666687859617891,-0.4225400543729382,66.89259176756984,55.00070815476536,-5.196472053890744,-5.052903940728271,-4.416308196853478,-3.9325807730554914,8.40265808711526,0.8799972534179688,0.07686746650522025,4.809498596191403,-1.4783316676396936,11.097328860022508,1.665583464275855,7.953413728106952,-8.447411386540935,84.92364050394792,30.98295340869953,3.1439151319155507,7,-5.369998931884766,-5.369998931884766,-4.972497940063477,-3.9300003051757812,-8.470001220703125,0,-0.03826972608715273,2.027514716278549,74.20999908447266,1.2247158262897115,73.25,-1.101008777675881,72.51000213623047,-0.03826972608715273
4001,2015-07-21,74.37000274658203,75.1500015258789,74.08999633789062,74.25,262396.0,0.002156093034406892,-3.818095122500997,-0.4000050862112812,63.797045936869104,57.13530284507309,-4.025580749185451,-5.174181788473419,-4.586202054143541,-4.04120435997126,9.47760108428575,1.0600051879882812,0.3145687527617156,4.776502227783197,-1.8808217696124103,11.433826225178805,1.4478402290853865,8.105164226481008,-7.498925572402115,82.51123454234742,26.965724838510376,3.3286619986978043,7,-4.465000152587891,-5.4550018310546875,-5.417501449584961,-4.375003814697266,-8.870002746582031,1,-0.03872535668213162,-2.666687859617891,74.20999908447266,2.027514716278549,74.20999908447266,1.2247158262897115,73.25,-0.03872535668213162
4002,2015-07-22,74.55000305175781,74.63999938964844,73.05999755859375,73.61000061035156,794471.0,0.002420334792633261,1.8214441416893732,7.833174391251828,72.74471653610952,59.2712577097163,-2.9163768775455026,-5.1985684795832725,-4.769046664192558,-4.191727882582143,10.46896415590899,1.5800018310546875,0.8594826095246475,4.688502502441409,-2.3225781960490792,11.699583200931897,1.182962153196172,8.194042851686646,-6.519876468340044,77.52813162571937,17.660789679072188,3.5055403492452433,7,-2.520000457763672,-5.635002136230469,-6.282503128051758,-5.0050048828125,-7.3199996948242045,2,-0.046411892316959524,-3.818095122500997,74.37000274658203,-2.666687859617891,74.20999908447266,2.027514716278549,74.20999908447266,-0.046411892316959524
4003,2015-07-23,74.4000015258789,75.37000274658203,74.25,74.80000305175781,328791.0,-0.0020120928201003974,-2.1999869211234757,-0.42553243295889875,76.00265804722267,61.82324713746719,-1.938722877371518,-5.039146774727868,-4.644001165132167,-4.003242306705658,10.811426576080287,1.1200027465820312,1.7024299220026364,4.3685009002685575,-2.91827528763433,11.655277088171445,0.7251128063171137,8.011888994220001,-5.37309245051658,62.97709145654308,-2.3601935292491305,3.643388093951442,7,-1.8349990844726562,-5.375,-6.4225006103515625,-4.855003356933594,-6.650001525878906,3,-0.07083338930615268,1.8214441416893732,74.55000305175781,-3.818095122500997,74.37000274658203,-2.666687859617891,74.20999908447266,-0.07083338930615268
4004,2015-07-24,74.02999877929688,74.76000213623047,73.91000366210938,74.5199966430664,177106.0,-0.004973155093999981,-1.3288009113617123,1.2249899864578764,85.23237904925419,65.72560587352814,-1.1048700526849302,-4.693179217258859,-4.288939034631397,-3.577355830631717,11.111540442877429,0.8499984741210938,2.5223653340933367,3.8609981536865234,-3.626006364390051,11.348002671763105,0.11749589464822918,7.604500412724818,-3.9881947165393967,41.991300528111445,-30.059734596077426,3.7435022590382903,7,-1.464996337890625,-5.004997253417969,-6.052497863769531,-4.4850006103515625,-7.619995117187486,4,-0.08861269305367492,-2.1999869211234757,74.4000015258789,1.8214441416893732,74.55000305175781,-3.818095122500997,74.37000274658203,-0.08861269305367492
4005,2015-07-27,72.80000305175781,73.8499984741211,72.7300033569336,73.63999938964844,176592.0,-0.01661482841849027,-1.2857142857142858,1.7142857142857142,86.66158815815871,69.3010318077628,0.5322581865441407,-3.2933736224552774,-3.0991229511657252,-2.3063642598278875,11.999868815852171,1.2999954223632812,2.874001872196672,2.4160022735595703,-5.1160273469613315,9.948031894080472,-1.3500125367008877,6.182017083820028,-1.9056871995883995,2.651504204837731,-74.6186917411484,3.766014810260451,7,0.22999954223632812,-3.7750015258789062,-4.822502136230469,-3.2550048828125,-7.6500015258789205,0,-0.12857148396538198,-1.3288009113617123,74.02999877929688,-2.1999869211234757,74.4000015258789,1.8214441416893732,74.55000305175781,-0.12857148396538198
4006,2015-07-28,75.02999877929688,75.0999984741211,73.08999633789062,73.08999633789062,451688.0,0.030631808160140217,-1.0721645430234388,-2.3095367847411445,87.64123947523113,73.08973127449914,-1.2157628311021824,-5.215850222479702,-5.3848338442646195,-4.498746184723586,12.552001761757486,2.2999954223632812,3.146767256551925,4.280998229980469,-3.4152288966429296,11.977225356603874,0.43288466666876957,8.129111793292168,-3.419573024021446,87.12105886772822,3.2024360698815144,3.8481135633117014,7,-1.1049957275390625,-6.004997253417969,-7.052497863769531,-5.4850006103515625,-10.279998779296875,1,-0.12381715402734017,-1.2857142857142858,72.80000305175781,-1.3288009113617123,74.02999877929688,-2.1999869211234757,74.4000015258789,-0.12381715402734017
4007,2015-07-29,74.75,75.16000366210938,74.29000091552734,74.44000244140625,239454.0,-0.003731824388275684,-1.852465167471296,0.15979235488437943,81.52866993733343,76.09018569083186,-0.6533076494282,-4.769252765498095,-5.164630118747382,-4.1747156342846665,13.34851509690112,0.8700027465820312,3.5176130878138423,3.739999389648432,-4.134158110194477,11.614156889491333,-0.19707936027302253,7.677078139569886,-2.538041926115511,76.51504204837731,-6.377234384778376,3.9370787499214512,7,-0.6999969482421875,-5.724998474121094,-6.334999084472656,-5.2050018310546875,-8.620002746582031,2,-0.12374581939799334,-1.0721645430234388,75.02999877929688,-1.2857142857142858,72.80000305175781,-1.3288009113617123,74.02999877929688,-0.12374581939799334
4008,2015-07-30,74.0,75.05999755859375,73.58999633789062,75.0,360462.0,-0.010033444816053505,1.6250136239782016,-3.2258318566646977,69.88082268551506,76.70907906591817,0.2394484796798082,-3.6918802061228746,-4.477603148614477,-3.3844384735402286,14.136331388597942,1.470001220703125,3.7418196766715113,2.661999511718747,-5.132124099309792,10.456123122747286,-1.2350622937955222,6.5590613172330166,-1.2827547784839055,52.263229776612604,-27.717356080069493,3.897061805514269,7,0.0500030517578125,-4.974998474121094,-5.647499084472656,-4.4550018310546875,-9.379997253417969,3,-0.0914864411225188,-1.852465167471296,74.75,-1.0721645430234388,75.02999877929688,-1.2857142857142858,72.80000305175781,-0.0914864411225188
4009,2015-07-31,73.61000061035156,74.45999908447266,72.33000183105469,74.45999908447266,327807.0,-0.0052702620222762064,4.01176724021865,0.8499984741210938,66.24069888183456,76.6366465230587,0.5983059167813991,-2.9000441249362297,-4.135130083245684,-2.9442050711167695,14.75119988941411,2.1299972534179688,3.902863313847604,1.9225002288818303,-5.603094022334233,9.448094480097893,-1.8402968967262012,5.685297354489862,1.7600021362304688,45.22960958014094,-31.772282364320283,3.7627971256080315,7,0.24000167846679688,-4.584999084472656,-5.067501068115234,-4.06500244140625,-9.69000244140625,4,-0.079608756442905,1.6250136239782016,74.0,-1.852465167471296,74.75,-1.0721645430234388,75.02999877929688,-0.079608756442905
4010,2015-08-03,74.05999755859375,74.30000305175781,73.2699966430664,73.73999786376953,244128.0,0.0061132583142364805,1.5749816420145146,-0.3764709050273312,65.76673812705668,76.85550121085733,0.13945924626551687,-2.7482503024792493,-4.5487765372973,-3.3553714744741967,14.691581759772834,1.0300064086914062,4.003766916563762,1.9009971618652344,-4.91057733926948,8.712571662999949,-1.5047900887021228,5.306784412432592,1.2492051696777366,61.13055152668668,-12.483846472329766,3.4057872505673594,8,-0.20999526977539062,-5.034996032714844,-5.522497177124023,-4.80999755859375,-9.540000915527358,0,-0.10329454697094675,4.01176724021865,73.61000061035156,1.6250136239782016,74.0,-1.852465167471296,74.75,-0.10329454697094675
4011,2015-08-04,73.29000091552734,73.87999725341797,72.7300033569336,73.87999725341797,203879.0,-0.010396930440852548,2.89830859152744,-1.843740314235987,54.5034631859196,74.82869528305844,0.8271281525998404,-1.2458795902094835,-3.7042046747730097,-2.5503081528844405,13.91492772408618,1.3299942016601562,3.7822550927662206,0.6255004882812472,-4.724058530214805,5.975059506777299,-2.049279020966779,3.300279997529273,1.9596177947998115,33.922207185105705,-35.24158637687695,2.6747795092480238,8,0.5600013732910156,-4.2649993896484375,-4.865001678466797,-4.2649993896484375,-8.090003967285156,1,-0.11106561997496034,1.5749816420145146,74.05999755859375,4.01176724021865,73.61000061035156,1.6250136239782016,74.0,-0.11106561997496034
4012,2015-08-05,74.05000305175781,74.75,73.55999755859375,73.75,331104.0,0.010369792969527003,-2.499966341299226,-0.5084829048776703,54.60831639864147,72.45154621099385,-0.012580686108123018,-1.3106971729463623,-4.42761960249527,-3.2696699470548367,13.399228838450577,1.4599990844726562,3.5202532499912706,0.9015026092529297,-2.7797519964300363,4.582757214935896,-0.9391246935885533,2.7421299120944127,1.1412233209838973,63.00380631927249,-2.751148748188804,1.8406273028414863,8,-0.30500030517578125,-5.025001525878906,-5.625003814697266,-5.025001525878906,-9.340003967285156,2,-0.12559085305178863,2.89830859152744,73.29000091552734,1.5749816420145146,74.05999755859375,4.01176724021865,73.61000061035156,-0.12559085305178863
4013,2015-08-06,73.91000366210938,75.12000274658203,73.76000213623047,73.76000213623047,225207.0,-0.0018906061293553211,-17.133157011342252,0.5,48.09163046907229,68.32479636875144,0.0565498215467386,-0.7284022750121579,-4.260609836928296,-3.103163473834883,14.306937466047732,1.3600006103515625,3.3339078885680777,0.45700302124024006,-2.245932147898813,3.159938190379293,-0.8944645633292794,1.8084706058097595,1.2239982197985881,56.63087141876611,-5.090928021336524,1.3514675845695232,8,-0.16500091552734375,-4.885002136230469,-5.335004806518555,-4.885002136230469,-8.999999999999986,3,-0.10526323938852533,-2.499966341299226,74.05000305175781,2.89830859152744,73.29000091552734,1.5749816420145146,74.05999755859375,-0.10526323938852533
4014,2015-08-07,72.68000030517578,74.0,72.55000305175781,74.0,218141.0,-0.016641906318348165,1.1969655810189868,-8.799908448196938,41.584161739871945,63.31619343338623,1.2012406958160255,0.7237932706827053,-3.0005680984016436,-1.8217616240302164,14.407198840730118,1.4499969482421875,2.94806506317515,-0.8905002593994169,-3.1970634955931416,1.4160629767943078,-2.043781877496272,0.26278135869743835,2.44000244140625,5.058259488503956,-51.50918744834505,1.1532816180968621,8,1.06500244140625,-3.654998779296875,-3.990001678466797,-3.654998779296875,-7.680000305175781,4,-0.11089704904720221,-17.133157011342252,73.91000366210938,-2.499966341299226,74.05000305175781,2.89830859152744,73.29000091552734,-0.11089704904720221
4015,2015-08-10,73.41000366210938,73.52999877929688,72.4800033569336,73.30999755859375,217828.0,0.010044074764287148,5.176510187595368,-0.07576221714880213,45.031058598670775,58.5817288915462,0.633483072111801,0.23004747224484845,-3.6891743999589437,-2.51204601204617,14.30945267814222,1.0499954223632812,2.527812879231206,-0.3029972076415959,-2.1284093738940015,1.5224149586108098,-1.2157032907678058,0.609708875484614,1.7099990844726562,35.227292431292085,-17.312464333035294,0.9127060831262033,8,0.33499908447265625,-4.385002136230469,-4.720005035400391,-4.385002136230469,-8.220001220703125,0,-0.12927400925961718,1.1969655810189868,72.68000030517578,-17.133157011342252,73.91000366210938,-2.499966341299226,74.05000305175781,-0.12927400925961718
4016,2015-08-11,72.47000122070312,73.62999725341797,72.12000274658203,73.12000274658203,186568.0,-0.012804827605415792,-1.2370314274895873,-6.499618553555081,40.01918331783536,53.969563711601964,1.3099126116799056,1.3436909214262585,-2.7439571794082838,-1.5373874352446535,14.417269346738742,1.5099945068359375,1.9886777162459168,-1.309499740600586,-2.807841403325966,0.18884192212479434,-2.058670571963276,-0.5603289092378958,2.594201507568357,11.666615804036457,-36.15442422800817,0.7491708313626896,8,1.1500015258789062,-3.4449996948242188,-4.107501983642578,-3.4449996948242188,-4.540000915527344,1,-0.1097006270694747,5.176510187595368,73.41000366210938,1.1969655810189868,72.68000030517578,-17.133157011342252,73.91000366210938,-0.1097006270694747
4017,2015-08-12,70.61000061035156,71.75,70.55000305175781,71.75,189934.0,-0.025665800731630162,1.1052589310810992,1.7538410976912333,34.37756894603004,50.024757740548075,2.8171495824937978,3.2190944413050318,-0.9183007991715044,0.3105599596236459,14.243975491306548,1.9199981689453125,1.459335467488728,-3.074500274658206,-5.070152742801753,-1.0788478065146592,-4.072326508729972,-2.0766740405864397,4.336434118652335,1.3128569496777123,-42.74903445568202,0.9978262340717701,8,2.2250022888183594,-1.5849990844726562,-3.065000534057617,-2.339998245239258,-2.470001220703125,2,-0.0766180939717519,-1.2370314274895873,72.47000122070312,5.176510187595368,73.41000366210938,1.1969655810189868,72.68000030517578,-0.0766180939717519
4018,2015-08-13,71.47000122070312,72.12000274658203,70.88999938964844,71.80999755859375,169185.0,0.012179586502162998,1.5624890725582135,0.2982425613363494,39.85737500362728,47.09327730963615,1.7439193461807605,2.3388156551438755,-1.73727262439877,-0.5519848834926648,13.766625147066192,1.5100021362304688,0.6854811922655699,-2.125499725341797,-4.348550480548084,0.0975510298644906,-3.2370251029449406,-1.0139743477386531,3.212647607666014,26.666637181057855,-16.927770563923485,1.1115253776031435,8,1.3650016784667969,-1.4549980163574219,-4.102500915527344,-3.229999542236328,-4.599998474121094,3,-0.09458516889282298,1.1052589310810992,70.61000061035156,-1.2370314274895873,72.47000122070312,5.176510187595368,73.41000366210938,-0.09458516889282298
4019,2015-08-14,71.04000091552734,72.19000244140625,71.04000091552734,71.63999938964844,124787.0,-0.0060165145911768025,-2.8333481683048714,1.7647204021183018,42.554982311035324,44.51419333007822,1.9791569302023504,2.6552889256753502,-1.267170507625039,-0.1573926783690638,12.959841700250246,1.1500015258789062,0.11099025044369171,-2.3970001220703097,-4.873194683780255,0.07919443963963602,-3.6350974029252825,-1.1589028412153368,3.394689166245115,15.909051500987118,-31.506765448108787,1.238097280854974,8,1.7950019836425781,1.1000022888183594,-3.8800010681152344,-2.799999237060547,-3.9899978637695312,4,-0.0862893746398884,1.5624890725582135,71.47000122070312,1.1052589310810992,70.61000061035156,-1.2370314274895873,72.47000122070312,-0.0862893746398884
4020,2015-08-17,71.37000274658203,71.87999725341797,70.5999984741211,71.81999969482422,134997.0,0.004645295985385545,3.491286307053942,0.7499968210775275,31.552450134014236,41.96408076875541,1.3717005224736027,2.215186299674542,-1.5391916447355385,-0.5095870627842629,12.002646643420645,1.279998779296875,-0.22880205233927597,-1.9249984741210966,-4.536571488910084,0.6865745406678911,-3.2307849815155976,-0.6192119667265956,2.8316061133895545,26.623416835727433,-15.118513509772207,1.3057865073944954,8,1.4650001525878906,1.1949996948242188,-4.210002899169922,-3.1300010681152344,-6.850006103515639,0,-0.0892532226627537,-2.8333481683048714,71.04000091552734,1.5624890725582135,71.47000122070312,1.1052589310810992,70.61000061035156,-0.0892532226627537
4021,2015-08-18,71.48999786376953,71.83999633789062,70.62999725341797,71.33999633789062,127174.0,0.001681310250380319,1.8470617802550915,-0.3333389847750161,33.29917303947663,39.596398173292656,1.0834610823408468,1.969334410544704,-1.5941029886486007,-0.6484281791217512,10.947204504069523,1.2099990844726562,-0.5200943287175193,-1.6610031127929688,-4.339737184843287,1.0177309592573494,-3.0003701488181207,-0.3216360767678168,2.4925146477092284,57.31677816131523,19.148331512336362,1.3393670360251573,8,1.3450050354003906,1.0750045776367188,-4.267498016357422,-3.2499961853027344,-7.290000915527344,1,-0.08812415177810573,3.491286307053942,71.37000274658203,-2.8333481683048714,71.04000091552734,1.5624890725582135,71.47000122070312,-0.08812415177810573
4022,2015-08-19,71.08999633789062,71.80999755859375,70.58999633789062,70.87000274658203,133239.0,-0.005595209649343458,-2.1281825562174164,1.466609022938813,34.53771238247819,38.090407274782194,1.1392324629401998,2.2101454554528175,-1.136514696956624,-0.26244509626371837,10.35909640624877,1.220001220703125,-0.870331518407653,-1.8880043029785156,-4.632419803124677,0.8564111971676454,-3.260212053051589,-0.5157965529054422,2.6865656060048764,31.249880791165197,-4.923521330901536,1.3722077500730783,8,1.1850051879882812,1.8700065612792969,-3.8674964904785156,-2.849994659423828,-8.719997406005852,2,-0.044450642783766536,1.8470617802550915,71.48999786376953,3.491286307053942,71.37000274658203,-2.8333481683048714,71.04000091552734,-0.044450642783766536
4023,2015-08-20,69.12999725341797,70.9800033569336,68.97000122070311,70.81999969482422,183007.0,-0.027570673588964367,-1.0000075914580773,-7.682053060516733,29.59926235311856,36.758751787365156,2.6260382631824513,3.9580151080949832,0.8572264624479402,1.661617257092928,9.775095768579373,2.119995117187514,-1.1029045179874544,-3.584503173828125,-6.7358612563106135,-0.4331450913456365,-5.160182215069369,-2.0088241325868808,4.452971156949275,4.968819008084732,-28.817326098356535,1.5756790412412456,8,2.170001983642578,3.0400047302246094,-1.404998779296875,-0.8899955749511719,-5.55999755859375,3,-0.014320814452521646,-2.1281825562174164,71.08999633789062,1.8470617802550915,71.48999786376953,3.491286307053942,71.37000274658203,-0.014320814452521646
4024,2015-08-21,67.47000122070311,68.69999694824219,66.83999633789061,68.05000305175781,207230.0,-0.0240126732050866,-1.0217270518380763,0.34319585394923013,22.969667686422525,34.30748613044869,3.876982299690937,5.377037470640516,2.5881426713747118,3.2865165919549924,9.636982864644486,2.290000915527358,-1.4647769276553362,-4.916499328613298,-8.777098736501202,-1.0558999207253947,-6.846799032557257,-2.9861996246693394,5.743929814490997,12.500094610530041,-17.090745106742265,1.9302997039439538,8,2.764995574951186,3.6349983215332173,0.6049995422363423,0.7700004577636861,-5.460002899169908,4,-0.008892818486224807,-1.0000075914580773,69.12999725341797,-2.1281825562174164,71.08999633789062,1.8470617802550915,71.48999786376953,-0.008892818486224807
4025,2015-08-24,63.43999862670898,66.01999664306639,62.18999862670898,65.31999969482422,354523.0,-0.05973028784765355,1.3353682293381068,3.241370918944449,18.122987254473756,31.874575456741837,7.089555441965494,9.138387751407414,6.682061638599798,7.256354509869546,10.545719834069613,5.2800025939941335,-1.8912403199899899,-8.478501701354993,-14.027963698677915,-2.9290397040320713,-11.253232700016447,-5.703770702693539,9.136538938754775,12.953370947970274,-15.424935965265941,2.77473099866146,8,3.75000190734864,5.3400020599365305,5.1000022888183665,5.1000022888183665,-0.5999984741210866,0,0.05690423239588438,-1.0217270518380763,67.47000122070311,-1.0000075914580773,69.12999725341797,-2.1281825562174164,71.08999633789062,0.05690423239588438
4026,2015-08-25,65.73999786376953,66.12000274658203,63.22999954223633,64.27999877929689,372681.0,0.03625471763633081,1.6035961110862909,-0.7765948164786607,25.544430543792913,30.893115634271048,4.173387206236299,6.436734418507015,4.484983805080404,4.897617515440402,11.02262379512762,2.890003204345703,-2.1377941745274427,-5.714002418518064,-11.704534851097208,0.27653001406108046,-8.709268634807643,-2.7187362022284844,5.590155029043643,36.902283068809346,12.370823443977365,2.995266216289574,8,1.450002670288086,3.0400028228759766,3.1000022888183594,3.1000022888183594,-2.4399986267089844,1,-0.018557974754293438,1.3353682293381068,63.43999862670898,-1.0217270518380763,67.47000122070311,-1.0000075914580773,69.12999725341797,-0.018557974754293438
4027,2015-08-26,65.5,66.41999816894531,64.0,64.73999786376953,233270.0,-0.0036507129840021024,-1.1607147114621543,0.5205497347999947,25.394962815080774,29.286180946654767,4.036818008738578,6.2696627574182315,4.81498572520178,5.062515270443612,11.435490122344232,2.4199981689453125,-2.521536014800674,-5.491500282287603,-11.82884414968504,0.8458435851098329,-8.660172215986321,-2.322828348588885,4.733334380880677,37.6564231178342,16.475415229040166,3.1686719336987172,8,1.6900005340576172,3.280000686645508,3.910001754760742,3.4150009155273438,-2.7099990844726562,2,-0.01984737483599719,1.6035961110862909,65.73999786376953,1.3353682293381068,63.43999862670898,-1.0217270518380763,67.47000122070311,-0.01984737483599719
4028,2015-08-27,67.23000335693361,67.52999877929689,66.73000335693361,66.73000335693361,158929.0,0.02641226499135274,-2.199981689453125,0.6578928876173267,34.508255488803854,28.392100188629048,1.8351016814995234,4.222977195497137,3.1666414248622345,3.2683059492389077,11.987386075262622,2.029998779296889,-2.765423295583531,-3.4229970932006637,-9.806780833196314,2.960786646794986,-6.6148889631984815,-0.23110522320284588,2.038130733446465,77.41944746058903,51.960114708663944,3.191891869997823,8,-0.1950054168701314,1.5499973297118999,3.2424983978271342,1.6849975585937358,-4.010002136230476,3,-0.0722892188365124,-1.1607147114621543,65.5,1.6035961110862909,65.73999786376953,1.3353682293381068,63.43999862670898,-0.0722892188365124
4029,2015-08-28,67.75,67.75,66.18000030517578,67.16000366210939,305925.0,0.0077345919545126485,4.322065897687891,1.1799926757812216,33.71690288674739,28.63259493893273,0.8932777931408253,3.416626472397297,2.7537605866963872,2.6888703620551553,13.243150633308499,1.5699996948242188,-2.775491738863522,-2.6100004196166964,-8.960166298820923,3.74016545958753,-5.7850833592188025,0.5650825199854097,0.6687578347395373,100.0,72.64600979526395,3.1750829396021114,8,-0.7350025177001953,0.9250011444091797,3.045001983642578,1.2750015258789062,1.519996643066392,4,-0.06169742147860935,-2.199981689453125,67.23000335693361,-1.1607147114621543,65.5,1.6035961110862909,65.73999786376953,-0.06169742147860935
4030,2015-08-31,66.41000366210939,67.5,66.13999938964844,67.29000091552734,204098.0,-0.019778543732702714,1.0923159988966682,-1.491530026379777,32.95837858550615,28.594728888491566,1.626781316604422,4.378612635647968,4.098533865676998,3.9530487322326735,14.570967056365694,1.6100006103515625,-2.9806198602172316,-3.5674970626830884,-9.900838361235557,2.7658442358693804,-6.73416771195933,-0.4008264134068469,1.3399963378906108,70.35406632340052,39.321411314336544,3.166670649276236,8,0.589994430541978,2.2649974822997905,4.384998321533189,2.614997863769517,3.0599975585937216,0,-0.06625515883063615,4.322065897687891,67.75,-2.199981689453125,67.23000335693361,-1.1607147114621543,65.5,-0.06625515883063615
4031,2015-09-01,65.15000152587889,65.72000122070311,64.30000305175781,65.41999816894531,197899.0,-0.018973077349028977,2.2643533012374353,0.30681532472713935,34.10942545927374,28.54714145257996,2.115327927725289,5.267590749531664,5.296222129463175,5.1205140558848115,16.418343735658933,2.1100006103515767,-3.2676030143483246,-4.420499229431172,-10.902009263325297,2.06101080446296,-7.661254246378235,-1.1797442124841098,2.599998474121108,30.666707356770456,-3.954890249521359,3.240755016947066,9,1.434999465942397,3.5249996185302876,5.877500534057631,3.875000000000014,5.559997558593764,1,-0.03545665877495674,1.0923159988966682,66.41000366210939,4.322065897687891,67.75,-2.199981689453125,67.23000335693361,-0.03545665877495674
4032,2015-09-02,64.75,65.58999633789061,64.34999847412111,65.15000152587889,213340.0,-0.006139700944135851,-1.0666552226185269,1.4815055525727028,29.904294867085596,28.58103395413185,1.7002210004245057,5.201836568999482,5.670530999170637,5.43317589715987,17.96888293286561,1.2399978637695028,-3.510404236903838,-4.355500602722174,-10.818254657790163,2.107253452345816,-7.5868776302561685,-1.1241235751881788,2.75,13.043401341890057,-21.65150512063784,3.231377027533994,9,0.6949977874755859,3.9250011444091797,6.725002288818359,4.275001525878906,5.75,2,-0.022393834176671068,2.2643533012374353,65.15000152587889,1.0923159988966682,66.41000366210939,4.322065897687891,67.75,-0.022393834176671068
4033,2015-09-03,66.12999725341797,66.68000030517578,64.31999969482422,65.16999816894531,280101.0,0.02131269889448606,1.2912569581013966,-2.399988555951944,36.10637721871074,30.04066834660832,-0.16771559291360916,3.3825192950761362,4.221996492838684,3.9729768861164843,19.183138466371037,2.3600006103515625,-3.795794608514072,-2.586503028869629,-8.761803540381266,3.588797482642015,-5.674153284625447,0.5011472268861894,0.7328025817871122,53.043357113476844,15.312372624800815,3.087650255755821,9,-1.1599979400634766,2.525003433227539,5.407505035400391,2.8950042724609375,5.75,3,-0.05050652467277994,-1.0666552226185269,64.75,2.2643533012374353,65.15000152587889,1.0923159988966682,66.41000366210939,-0.05050652467277994
4034,2015-09-04,64.62000274658203,65.59999847412111,64.12999725341797,65.59999847412111,189739.0,-0.022833730070325853,2.000015570260744,-1.0208298563924203,32.09547477339464,31.59316695982175,1.0007293995634114,4.487810905319975,5.635467810424615,5.414411203887241,21.106253801575974,2.0,-4.155810427327367,-3.693497657775879,-9.831590616065839,2.444595300514081,-6.762544136920866,-0.624451178630892,2.05999755859375,14.540210498672215,-23.579779195916878,3.069046479144981,9,0.8699970245361328,4.034997940063477,6.917499542236328,4.404998779296875,5.930000305175781,4,-0.021665141850414904,1.2912569581013966,66.12999725341797,-1.0666552226185269,64.75,2.2643533012374353,65.15000152587889,-0.021665141850414904
4035,2015-09-07,63.91999816894531,65.33000183105469,63.81000137329102,65.16999816894531,146890.0,-0.010832629957969853,-1.0680368496172414,1.2755157648890434,30.51980816168826,32.14598669514346,1.9846940480156263,4.680358996335428,6.318446366695753,6.058972313832641,23.20482991005176,1.5200004577636648,-4.330359575778218,-3.9190019607544,-9.862373071410872,2.0243691499020713,-6.890687516082636,-0.9473164054261645,2.7600021362304688,3.832642389941717,-30.54301682792964,2.971685555328234,9,1.8600025177001953,4.735002517700195,7.51750373840332,5.105003356933594,6.980003356933594,0,0.08369835149213611,2.000015570260744,64.62000274658203,1.2912569581013966,66.12999725341797,-1.0666552226185269,64.75,0.08369835149213611
4036,2015-09-08,64.51999664306639,65.47000122070311,64.26000213623047,64.31999969482422,115785.0,0.009386709813965277,-6.562681798674271,-0.15999755859373863,33.26540201838981,33.02047993995558,1.3336909882145989,3.6408989167670995,5.732865957247824,5.409649841859007,25.38989958688569,1.5500030517577983,-4.2584497410071975,-2.921503257751482,-8.619090376881658,2.7760838613786945,-5.770296817316577,-0.07270969818638662,1.6212034606933656,24.738520348824935,-9.618095401214752,2.848793559565088,9,1.2600040435791158,4.135004043579116,6.917505264282241,4.505004882812514,6.360000610351577,1,0.07672047171702179,-1.0680368496172414,63.91999816894531,2.000015570260744,64.62000274658203,1.2912569581013966,66.12999725341797,0.07672047171702179
4037,2015-09-09,65.19999694824219,65.79000091552734,65.02999877929689,65.79000091552734,216355.0,0.01053937291623952,1.5762611045736785,-2.9500648508432707,39.29154695925861,33.5519567700061,0.6779540950697935,2.6717979826479166,5.017454538557729,4.678669477745643,26.856383983245045,1.2700042724609517,-3.653505720348136,-1.9710027694702177,-7.547615624000997,3.6056100850605546,-4.7593091967356,0.8173036577951649,-3.0099983215332102,48.43191959093657,9.93006916605286,2.788306427265386,9,0.5800037384033203,3.4550037384033203,6.237504959106445,3.8250045776367188,6.200004577636719,2,0.0845092391738067,-6.562681798674271,64.51999664306639,-1.0680368496172414,63.91999816894531,2.000015570260744,64.62000274658203,0.0845092391738067
4038,2015-09-10,64.70999908447266,65.55999755859375,64.23000335693361,64.36000061035156,191119.0,-0.0075153050108039965,-3.3606869035559956,-0.5932137638524304,41.96739431640956,34.468678039968566,0.8637275782582492,2.771481876489574,5.5329945074128375,5.130447263595798,28.70786876771253,1.329994201660142,-3.302945907893047,-2.1230005264282283,-7.414674834428411,3.168673781571947,-4.7688376804283195,0.5228366275718628,-2.4480004119873087,45.45444036644202,3.512205533203364,2.6458371540000885,9,0.9450016021728516,3.9450016021728516,6.6750030517578125,4.31500244140625,8.599998474121094,3,0.08947613966071999,1.5762611045736785,65.19999694824219,-6.562681798674271,64.51999664306639,-1.0680368496172414,63.91999816894531,0.08947613966071999
4039,2015-09-11,64.91000366210939,65.08000183105469,64.29000091552734,65.01999664306639,187210.0,0.0030907831937325714,5.869472916044714,-0.31426702997267086,55.50563903919889,36.97392920148998,0.2441825072778414,2.2015616149034116,5.387817813866818,4.886291433895167,30.698939670959092,0.7900009155273438,-2.9098878616425736,-1.6164960861205913,-6.5822491331598485,3.349256960918666,-4.099372609640227,0.8663804373990445,-2.577444944763201,55.55568399657118,9.535671005667325,2.482876523519629,9,0.3349971771240092,3.184995651245103,6.4749984741210795,4.114997863769517,7.609992980957017,4,0.10737934367699387,-3.3606869035559956,64.70999908447266,1.5762611045736785,65.19999694824219,-6.562681798674271,64.51999664306639,0.10737934367699387
4040,2015-09-14,65.0,65.48000335693361,64.69000244140625,65.04000091552734,162164.0,0.0013864787061035333,-1.3939565584288407,0.3636678920719536,46.67864267902895,38.370508892573895,-0.07471337327554295,1.6968713281083438,5.4189791976493495,4.765790988074102,32.468544714898556,0.790000915527358,-2.82440632457903,-1.2079996109008846,-5.655841766056028,3.239842544254259,-3.4319206884784563,1.0159214666766871,-2.598292438690187,49.35883641769976,2.095211495527721,2.2239210775775717,9,0.24500083923339844,2.9099979400634766,6.385002136230469,4.025001525878906,8.349998474121094,0,0.08538466233473563,5.869472916044714,64.91000366210939,-3.3606869035559956,64.70999908447266,1.5762611045736785,65.19999694824219,0.08538466233473563
4041,2015-09-15,65.19000244140625,65.69000244140625,63.88999938964844,65.0,206814.0,0.0029231144831731726,2.0252090065138226,-4.7499523173755485,48.60235500017887,40.44807112958426,-0.288817187159907,1.0653080491017022,5.401585219857552,4.5422475283527035,34.44326331182124,1.8000030517578125,-2.7726259962170587,-0.7029973983764677,-4.405713039185457,2.9997182424325146,-2.5543552187809553,1.14836042202802,-2.720529013012083,68.42115830177845,19.11849166006148,1.8513578204044912,9,0.05499839782714844,2.7199954986572266,6.194999694824219,3.8349990844726562,8.680000305175781,1,0.08759010385994226,-1.3939565584288407,65.0,5.869472916044714,64.91000366210939,-3.3606869035559956,64.70999908447266,0.08759010385994226
4042,2015-09-16,67.93000030517578,68.5,66.94000244140625,67.97000122070311,300536.0,0.042030952004217026,1.8363631319401577,-0.21052842916793035,52.892551561504895,42.31320161211694,-2.8276524809972443,-2.0275190958589917,2.8312304420602032,1.800427817634386,35.831683345522656,3.30999755859375,-2.5337740194909486,2.195000267028803,-0.7702124031682729,5.160212937225872,0.712393931930265,3.677606602127341,-5.394116327038951,87.63558309419074,40.15908808903105,1.4826063350985346,9,-1.7749996185302734,-0.7399997711181641,3.3925018310546875,1.095001220703125,6.6399993896484375,2,0.043427012144697796,2.0252090065138226,65.19000244140625,-1.3939565584288407,65.0,5.869472916044714,64.91000366210939,0.043427012144697796
4043,2015-09-17,68.13999938964844,68.44000244140625,67.44999694824219,68.18000030517578,242054.0,0.003091404144402121,2.5357011484857153,1.0000000000003553,51.65394237377195,44.48636467882553,-3.042500110932309,-2.440621081942325,2.685591594799348,1.6207858323982123,36.48565234924897,0.9900054931640625,-2.2192497043183437,2.4544992446899414,-0.29746925088872445,5.206467740268607,1.0785149969006085,3.8304834924792743,-5.365550770637078,92.19087716510934,49.2366958748303,1.3759842477893345,9,-1.9849987030029297,-0.9499988555908203,2.7900028228759766,0.8850021362304688,7.590003967285156,3,0.047842708620947194,1.8363631319401577,67.93000030517578,2.0252090065138226,65.19000244140625,-1.3939565584288407,65.0,0.047842708620947194
4044,2015-09-18,66.87000274658203,67.87999725341797,66.23000335693361,67.75,218637.0,-0.018638048935165408,1.8947470569732252,21.99942780850658,51.96245450515336,46.86888093921054,-1.5866276224081588,-1.2836952909829904,3.9256007209700385,2.906877629247333,36.498466808132456,1.9099960327148295,-1.8056341709819606,1.2145025253295927,-1.467755862027289,3.8967609126864744,-0.12662666834884817,2.5556317190080335,-3.8665320723311254,64.6421466895714,24.114786299094142,1.3411291936784413,9,-0.6750030517578125,0.31999778747558594,4.555000305175781,2.154998779296875,8.299995422363281,4,0.0963061843502151,2.5357011484857153,68.13999938964844,1.8363631319401577,67.93000030517578,2.0252090065138226,65.19000244140625,0.0963061843502151
4045,2015-09-21,67.05000305175781,67.45999908447266,66.19999694824219,66.59999847412111,198745.0,0.002691794493532962,-1.01599111333549,-0.5113704342699439,58.928585513460874,49.720345771996215,-1.4258930293203633,-1.2431111309918208,3.7096716564163046,2.7331652004270524,35.18193013763763,1.2600021362304688,-1.5874458252167898,1.2140026092529297,-1.3224062487074377,3.75041146721329,-0.05420181972725402,2.4822070382331134,-3.826671204476945,68.54670810701673,25.66611600929525,1.2682044289801813,9,-0.8550033569335938,-0.015005111694335938,5.4375,1.9749984741210938,7.4199981689453125,0,0.08158081047492494,1.8947470569732252,66.87000274658203,2.5357011484857153,68.13999938964844,1.8363631319401577,67.93000030517578,0.08158081047492494
4046,2015-09-22,64.51999664306639,66.98000335693361,64.11000061035156,66.98000335693361,211967.0,-0.03773312891184266,1.333329198171416,-5.466625976976653,49.099438459686326,50.81011149426595,1.233867755500171,1.2551623379536068,6.1549115837624555,5.258803244574864,34.15059837247546,2.94000244140625,-1.1900456159151673,-1.2550037384033317,-3.858917244772698,1.3489097679660418,-2.556960491588015,0.0469530147813515,-1.085598069676756,9.339318672380568,-35.77401350968832,1.3019567531846858,9,1.6750030517578267,2.4950008392334126,8.180006027221694,4.505004882812514,10.950004577636733,1,0.13685682409290112,-1.01599111333549,67.05000305175781,1.8947470569732252,66.87000274658203,2.5357011484857153,68.13999938964844,0.13685682409290112
4047,2015-09-23,64.19999694824219,65.0,63.5,64.36000061035156,294705.0,-0.004959697945963737,1.0833298012122239,0.06504196155539904,41.759178240522054,50.7869763747229,1.561285927215664,1.552366037403516,6.340512631161417,5.547141613926499,33.33459191948142,1.5,-0.6733802558607778,-1.5100032806396513,-4.206091931542048,1.186085370262738,-2.8580476060908495,-0.16195895518845305,4.3000030517578125,14.169971706388921,-28.703464164286913,1.3480443254511951,9,1.8000030517578125,2.8000011444091797,8.500005722045898,4.825004577636719,10.480003356933594,2,0.15062315043621832,1.333329198171416,64.51999664306639,-1.01599111333549,67.05000305175781,1.8947470569732252,66.87000274658203,0.15062315043621832
4048,2015-09-24,62.36999893188477,64.16999816894531,61.9000015258789,64.0,153221.0,-0.02850464335430969,1.3045681544005665,10.18727350753381,40.64836521390049,49.13616817191197,3.3798784932923027,3.1616981088881104,7.988220261546353,7.32844805093216,33.36115284963041,2.2999954223632884,-0.2857658563854244,-3.097001075744622,-6.077338872506054,-0.1166632789831823,-4.587169974125338,-1.6068321773639056,6.030001068115233,7.859494010028169,-37.00346470512266,1.4901688983807189,9,2.8300018310546804,4.070003509521477,10.247503280639641,6.6550025939941335,14.140003204345696,3,0.1956068778558624,1.0833298012122239,64.19999694824219,1.333329198171416,64.51999664306639,-1.01599111333549,67.05000305175781,0.1956068778558624
4049,2015-09-25,63.56999969482422,63.959999084472656,63.11999893188477,63.33000183105469,165125.0,0.0192400318019883,-1.5454408840801184,-0.14723785675002113,48.60335790814524,49.35002541959156,2.20129886054643,1.7207073256463445,6.585166418733891,6.063406300460144,33.22717230580881,1.5900001525878835,-0.07281016325899259,-1.688000297546381,-4.579161588988342,1.2031609938955796,-3.1335809432673614,-0.2424196518254007,4.570000366210948,30.035951479225076,-19.190181944715164,1.4455806457209806,9,1.6300010681152344,1.7299995422363281,8.165000915527344,5.4550018310546875,14.389999389648438,4,0.19128525594596502,1.3045681544005665,62.36999893188477,1.0833298012122239,64.19999694824219,1.333329198171416,64.51999664306639,0.19128525594596502
4050,2015-09-28,62.0099983215332,63.63000106811523,61.77999877929688,63.33000183105469,248816.0,-0.024539899021236433,-1.0786512278806821,-5.500063578853673,40.696819832351345,48.47163262316628,3.6795046098558117,3.092735980648996,7.91980084525909,7.542407867128603,33.21558194239697,1.8500022888183452,0.07149360772282876,-3.028001403808588,-6.2055133305308345,0.1495105229136584,-4.616757367169711,-1.4392454404474648,5.880401798095718,4.42306422624055,-45.921863700974676,1.5887559633611235,9,3.1300010681152344,3.1300010681152344,8.65999984741211,7.015003204345703,15.15999984741211,0,0.21222383814905288,-1.5454408840801184,63.56999969482422,1.3045681544005665,62.36999893188477,1.0833298012122239,64.19999694824219,0.21222383814905288
4051,2015-09-29,62.84000015258789,63.56000137329102,61.09000015258789,61.2599983215332,258596.0,0.013384967803917291,-1.5729203919605252,-1.196967901719788,41.348987385492684,47.18901438138714,2.7726754305388113,2.193250429642802,6.864271997560749,6.63828441521602,32.749114963913364,2.470001220703132,-0.04290951880658156,-2.0824995040893555,-5.407385481159778,1.2423864729810674,-3.74494249262456,-0.420056515554144,4.683775886621106,44.75703499472674,-5.5890494730078615,1.6624429885352106,9,1.9250011444091797,1.9549999237060547,5.145000457763672,5.940000534057617,14.020000457763672,1,0.18507321833028811,-1.0786512278806821,62.0099983215332,-1.5454408840801184,63.56999969482422,1.3045681544005665,62.36999893188477,0.18507321833028811
4052,2015-09-30,63.29999923706055,64.09999847412111,62.88999938964844,64.09999847412111,167345.0,0.007320163643470545,2.025000596046998,-0.5063280442697609,44.819987549684235,46.42968606759962,1.7733273495008888,1.7065466378110443,6.173638411828904,6.1086408870556,32.118467674105275,1.2599983215332173,-0.020482051793351275,-1.5500003814697294,-4.953040616069387,1.8530398531299213,-3.251520498769551,0.15151973583009948,3.709074731218763,71.75326324029017,19.929670559537875,1.7015201172998262,9,1.1849994659423828,1.4950008392333984,4.685001373291016,5.480001449584961,13.39999771118164,2,0.19225911738269574,-1.5729203919605252,62.84000015258789,-1.0786512278806821,62.0099983215332,-1.5454408840801184,63.56999969482422,0.19225911738269574
4053,2015-10-01,62.790000915527344,64.09999847412111,62.61000061035156,63.97999954223633,237501.0,-0.008056845618958697,1.0839182105557785,1.4874997019764655,42.38504660398716,45.365529634136706,1.6143906481656813,2.059060121375154,6.447156560605237,6.535262723733894,32.21399054367383,1.4899978637695455,-0.0551036321761984,-1.8929988861084013,-5.358791585474265,1.5727938132574621,-3.625895235791333,-0.16010253642546957,3.7455471474966515,56.47846215653421,4.915164749246792,1.732896349682932,10,1.4849987030029297,2.0049991607666016,5.194999694824219,5.989999771118164,14.110000610351562,3,0.18936135079284822,2.025000596046998,63.29999923706055,-1.5729203919605252,62.84000015258789,-1.0786512278806821,62.0099983215332,0.18936135079284822
4054,2015-10-02,63.22000122070313,63.93000030517578,62.20000076293945,63.40999984741211,196479.0,0.006848228999936978,1.8130084326550613,0.15966289577529208,43.75877099353858,43.679994687478676,0.6841329131154978,1.6008751541027877,5.7927251342559245,6.030884783752889,32.29851651747378,1.7299995422363281,-0.3689547049590516,-1.392998504638662,-4.920158131885692,2.1341611226083614,-3.15657831826217,0.3705813089848533,2.8799030094859788,70.76419454713425,18.14039738059941,1.7635798136235132,10,0.8150005340576101,1.5749988555908132,4.68749809265136,5.559999465942376,12.290000915527337,4,0.21021829577528006,1.0839182105557785,62.790000915527344,2.025000596046998,63.29999923706055,-1.5729203919605252,62.84000015258789,0.21021829577528006
4055,2015-10-05,69.26999664306639,69.45999908447266,66.5,67.94999694824219,873961.0,0.09569748980615356,2.4823424870861626,-6.947417029734961,60.13915306116256,44.90662964319826,-5.607531712095344,-4.245426315525435,-0.3763747122136891,-0.0643320081124017,31.147150631658306,6.239997863769524,-0.5628223579927862,4.389496994018543,0.3146626383988149,8.464331349638272,2.352079816208672,6.4269141718284075,-8.179996490478501,97.7299585943498,45.15858631036393,2.0374171778098646,10,-3.9949970245361186,-3.9949970245361186,-1.4249973297118999,-0.4899959564208842,6.410003662109389,0,0.12545117457106292,1.8130084326550613,63.22000122070313,1.0839182105557785,62.790000915527344,2.025000596046998,63.29999923706055,0.12545117457106292
4056,2015-10-06,69.47000122070311,70.0,68.45999908447266,69.91000366210939,305874.0,0.0028873190028764206,3.9677840126009056,-0.3333352599485845,54.37997939456114,46.308940882535936,-5.622838379072427,-4.274743041657729,-0.7675057448187346,-0.32897267616365866,29.951124470639375,1.5400009155273438,-0.6765125529657183,4.342001342773429,-0.21359074111487075,8.897593426661729,2.064205300829286,6.619797384717579,-8.212601089477523,93.20514319054446,43.207397336221746,2.2777960419441494,10,-3.9250011444091655,-3.9250011444091655,-1.6325016021728374,-0.690000534057603,7.229995727539077,1,0.11083916529351501,2.4823424870861626,69.26999664306639,1.8130084326550613,63.22000122070313,1.0839182105557785,62.790000915527344,0.11083916529351501
4057,2015-10-07,70.70999908447266,72.63999938964844,70.43000030517578,71.19999694824219,435323.0,0.017849400345195443,-3.2095404178019984,1.1136253294492275,56.90488879778621,48.11522128074546,-6.528859324668687,-5.355351717514935,-2.1791352149571708,-1.6268925960213636,29.202124156935895,3.1699981689453267,-0.873601921682706,5.30649909973144,0.11107060817057857,10.5019275912923,2.708784853951002,7.90421334551187,-9.102894958496094,81.51340460679565,35.330454692167805,2.597714245780431,10,-3.844999313354492,-3.844999313354492,-3.079998016357422,-1.9299983978271484,5.2700042724609375,2,0.08697499088540361,3.9677840126009056,69.47000122070311,2.4823424870861626,69.26999664306639,1.8130084326550613,63.22000122070313,0.08697499088540361
4058,2015-10-08,70.5,70.94000244140625,69.76000213623047,70.69999694824219,319587.0,-0.00296986405305677,2.4705486368226186,0.40815881666017906,60.3418707185193,49.41950048189813,-5.637147218210629,-4.942757154798144,-2.1225681756610584,-1.4732716516085134,28.01834050657107,1.1800003051757812,-0.7509711819089802,4.806999969482419,-0.8504391039137289,10.464439042878567,1.978280432784345,7.635719506180493,-8.230922158203128,79.50191885874766,34.181105988356926,2.8287195366980735,10,-3.635000228881836,-3.635000228881836,-3.440000534057617,-1.7199993133544922,5.290000915527344,3,0.0879432191240026,-3.2095404178019984,70.70999908447266,3.9677840126009056,69.47000122070311,2.4823424870861626,69.26999664306639,0.0879432191240026
4059,2015-10-09,71.87999725341797,72.62000274658203,71.41000366210938,71.61000061035156,320190.0,0.019574429126496096,-2.6119885671339262,-1.3500038147554743,62.87998453776043,51.88429656027692,-6.385959472885901,-6.085830133282997,-3.6305524524457837,-2.891656535582001,26.978559860850936,2.1200027465820312,-0.4400959538521221,5.838497543334967,-0.44042695254792363,12.117422039217864,2.6990352953935144,8.977959791276412,-8.988664118750002,87.6221138146728,43.37043495513288,3.1394622479414473,10,-5.014997482299805,-5.014997482299805,-5.067497253417969,-3.099996566772461,5.319999694824219,4,0.0698386820294743,2.4705486368226186,70.5,-3.2095404178019984,70.70999908447266,3.9677840126009056,69.47000122070311,0.0698386820294743
4060,2015-10-12,70.55000305175781,72.31999969482422,69.90000152587889,72.1500015258789,334281.0,-0.018502980696718296,1.4948501449195715,-5.925993952923225,67.17951738720667,54.754355449356254,-4.154009229685258,-4.5521139012817144,-2.461145704255756,-1.5687346578491486,25.971001754050278,2.4199981689453267,0.0381832738964647,4.23100318908692,-2.337982873197376,10.799989251371208,0.9465101579447719,7.515496220229068,-7.073749941791014,50.000091260693466,1.2772004397465082,3.2844930311421456,10,-3.130002975463867,-3.6850032806396484,-3.4775028228759766,-1.7700023651123047,6.649993896484375,0,0.07030473238723789,-2.6119885671339262,71.87999725341797,2.4705486368226186,70.5,-3.2095404178019984,70.70999908447266,0.07030473238723789
4061,2015-10-13,70.9000015258789,71.27999877929688,69.44999694824219,70.5999984741211,257612.0,0.00496099870986999,2.4528415961305927,-0.18750208616455666,69.05577273934533,57.44722047042971,-3.621278188894024,-4.693013240658104,-2.9461524933876717,-1.900849298331707,24.530278260364437,1.8300018310546875,0.36387485375173867,4.295501708984375,-2.557092598739146,11.148096016707896,0.8692045551226073,7.721798862846136,-6.873923639131206,45.45465416626806,-7.3233914559995625,3.4262971538617615,10,-3.480001449584961,-4.035001754760742,-3.6825008392333984,-2.1200008392333984,6.6100006103515625,1,0.06741888119074502,1.4948501449195715,70.55000305175781,-2.6119885671339262,71.87999725341797,2.4705486368226186,70.5,0.06741888119074502
4062,2015-10-14,70.87999725341797,71.63999938964844,69.91999816894531,70.38999938964844,197297.0,-0.0002821477014163243,-1.4055955994942193,1.6333095976806877,76.98161760170332,61.291283914620394,-2.6965480334431504,-4.680650283650451,-3.0886734552252335,-1.8868466789730007,24.98415776781493,1.720001220703125,0.9936835529227039,4.127997589111331,-2.967420268547386,11.223415446770048,0.5802886602819797,7.675706517940689,-6.337084076496225,45.11033720899449,-12.798144763457778,3.547708928829357,10,-3.4599971771240234,-4.014997482299805,-3.662496566772461,-2.099996566772461,7.2700042724609375,2,0.08211060835705042,2.4528415961305927,70.9000015258789,1.4948501449195715,70.55000305175781,-2.6119885671339262,71.87999725341797,0.08211060835705042
4063,2015-10-15,71.4000015258789,71.58999633789062,70.87999725341797,71.5,178695.0,0.0073364036767913365,4.07158233194365,-0.20407940833008953,75.944346359428,64.86745895527477,-2.086167546892895,-5.211075424698421,-3.763998095886649,-2.414200933401503,25.462565487835008,0.7099990844726562,1.6314572482395988,4.485001754760745,-2.888985691896579,11.85898920141807,0.7980080314320901,8.171995478089407,-6.371263176193565,61.514227471064906,0.0767507381356225,3.686993723328661,10,-1.8300018310546875,-4.535001754760742,-4.182500839233398,-2.6200008392333984,6.349998474121094,3,0.0641456825374811,-1.4055955994942193,70.87999725341797,2.4528415961305927,70.9000015258789,1.4948501449195715,70.55000305175781,0.0641456825374811
4064,2015-10-16,73.30999755859375,73.33999633789062,71.80000305175781,71.86000061035156,328539.0,0.026750644144210023,1.0397336270576703,-14.500190737773709,86.59328311469226,67.8068067390003,-2.6981167033054447,-6.971287058349546,-5.770669794381149,-4.31221204724514,25.649538004308198,1.9399948120117188,2.2917585620662635,6.072998046875,-1.8357556231461558,13.981751716896149,2.118621211864422,10.027374881885578,-7.824583546510624,99.22882303332223,29.31620282122263,3.9543768350105757,10,-2.4099998474121094,-6.094999313354492,-6.154996871948242,-4.529996871948242,4.540000915527344,4,0.03382899249111859,4.07158233194365,71.4000015258789,-1.4055955994942193,70.87999725341797,2.4528415961305927,70.9000015258789,0.03382899249111859
4065,2015-10-19,72.5199966430664,73.7699966430664,72.5199966430664,73.36000061035156,188717.0,-0.010776168896962868,-1.976176419832699,-0.5793143001462742,81.42858027527765,70.81220683685768,-1.56298639704724,-6.061239195771577,-5.112051457719218,-3.513580660829575,25.887289389063827,1.25,3.0939368244902994,5.009497451782224,-3.2428881864685764,13.261883090033024,0.8833046326568308,9.135690270907624,-6.406216044918679,71.06481277075963,-1.9459700282432095,4.126192819125398,10,-0.9099998474121094,-5.089998245239258,-5.849996566772461,-3.7399959564208984,4.540000915527344,0,0.06453392887219933,1.0397336270576703,73.30999755859375,4.07158233194365,71.4000015258789,-1.4055955994942193,70.87999725341797,0.06453392887219933
4066,2015-10-20,73.3499984741211,73.66999816894531,72.1500015258789,72.38999938964844,230416.0,0.011445144366730275,-1.111114054560964,-1.1428506553073996,81.86431137426165,73.58547601202162,-1.9944710115357935,-6.53062995471015,-6.036196273472996,-4.342971455896901,25.233116125153256,1.5199966430664062,3.9505988393603815,5.397999191284185,-3.1212307738930036,13.917229156461374,1.1383842086955838,9.65761417387278,-6.470596271481497,89.09095232716442,15.263417470504436,4.2596149825885945,10,-1.7400016784667969,-5.920000076293945,-6.772499084472656,-4.569997787475586,4.19000244140625,1,0.05248805118216082,-1.976176419832699,72.5199966430664,1.0397336270576703,73.30999755859375,4.07158233194365,71.4000015258789,0.05248805118216082
4067,2015-10-21,73.87000274658203,74.12999725341797,72.66000366210938,73.63999938964844,196328.0,0.007089356281914538,2.9200227866901316,0.23958705862718452,85.1077398231218,76.33723924586634,-2.256371207110945,-6.628904061028521,-6.586279507039393,-4.868276253838289,24.387607800730272,1.4699935913085938,4.061057762984959,5.434503173828119,-3.283438025295837,14.152444372952075,1.0755325742661341,9.793473773390104,-6.301541099899751,92.0001690204327,15.318054600517641,4.35897059956198,10,-2.080005645751953,-6.260004043579102,-7.292503356933594,-5.090002059936523,4.5099945068359375,2,0.04927574460956485,-1.111114054560964,73.3499984741211,-1.976176419832699,72.5199966430664,1.0397336270576703,73.30999755859375,0.04927574460956485
4068,2015-10-22,74.56999969482422,74.91999816894531,72.76000213623047,73.5999984741211,214913.0,0.009476065009007772,1.5868244323632874,4.217335058214748,85.35826078276183,78.83482549531095,-2.5907721854983947,-6.712181280290963,-7.336566185530813,-5.536824387828432,23.076058567023004,2.1599960327148438,4.35880207527002,5.524500083923343,-3.113380526767145,14.16238069461383,1.205559778578106,9.84344038926858,-6.214153775333656,88.78208263234086,10.882476889739678,4.318940305345244,10,-2.3850021362304688,-6.565000534057617,-7.897499084472656,-5.789999008178711,3.910003662109375,3,0.048008607291212924,2.9200227866901316,73.87000274658203,-1.111114054560964,73.3499984741211,-1.976176419832699,72.5199966430664,0.048008607291212924
4069,2015-10-23,75.7300033569336,75.98999786376953,74.58999633789062,74.75,278262.0,0.015555902733762395,-1.1538308048945098,1.0103114676734308,78.94267291237688,80.14184277588541,-3.5170787345460326,-7.2881453102054365,-8.520554783372944,-6.656717905898418,21.82679961235468,1.4199981689453125,4.556835703862305,6.076503562927243,-2.649982055226019,14.802989181080513,1.713260753850605,10.439746372003881,-6.455176122519362,93.22930326077454,17.1012301198147,4.363242809076635,10,-3.0100059509277344,-7.190004348754883,-9.057502746582031,-6.950002670288086,3.05999755859375,4,0.026673663720119922,1.5868244323632874,74.56999969482422,2.9200227866901316,73.87000274658203,-1.111114054560964,73.3499984741211,0.026673663720119922
4070,2015-10-26,75.16999816894531,75.68000030517578,74.94000244140625,75.44000244140625,298225.0,-0.007394759846356291,-1.0274032733429486,-0.2755136199796031,74.73956091261303,80.77337479513737,-2.4952064572288037,-5.999260237214685,-8.002174930738079,-6.05290530298528,20.10422697841249,0.7900009155273438,4.7165706689616655,4.8584983825683565,-3.414084465802759,13.131081230939479,0.7222069583827988,8.994789806753914,-4.820743633834226,78.64582091568715,4.484643793978705,4.13629142418556,10,-2.2150001525878906,-6.629999160766602,-8.477498054504395,-6.389997482299805,4.029998779296875,0,0.03565252588077028,-1.1538308048945098,75.7300033569336,1.5868244323632874,74.56999969482422,2.9200227866901316,73.87000274658203,0.03565252588077028
4071,2015-10-27,74.47000122070312,75.66999816894531,74.16000366210938,75.25,214851.0,-0.009312185250675897,-1.1571444141689373,2.8888386549872846,67.12204456593415,79.67786668005192,-1.380750545758886,-4.62017792076054,-7.356663960909458,-5.310491255319391,17.935672681878263,1.5099945068359375,4.698392374584756,3.5770013809204073,-4.097648747630174,11.251651509470996,-0.26032368335488343,7.414326445195698,-3.218227753006687,54.3543756830382,-18.09701321567391,3.837325064275293,10,-1.035003662109375,-5.930002212524414,-7.855002403259277,-5.690000534057617,4.589996337890625,1,0.03477905593441277,-1.0274032733429486,75.16999816894531,-1.1538308048945098,75.7300033569336,1.5868244323632874,74.56999969482422,0.03477905593441277
4072,2015-10-28,75.47000122070312,75.7300033569336,73.91999816894531,74.69999694824219,204043.0,0.013428225911214176,1.8061910056539945,-0.9871865096443523,71.11299667210727,79.14105004812738,-1.8564086809923879,-4.913607020470408,-8.387758017166604,-6.2639042633876585,15.999638735855704,1.8100051879882812,4.745579359862106,3.968501281738284,-3.0752125323964634,11.012215095873032,0.44664437467091034,7.490358188805658,-3.4601118496349983,83.90101142757263,11.83165387364346,3.5218569070673764,10,-1.5750007629394531,-6.930002212524414,-8.865002632141113,-6.690000534057617,3.589996337890625,2,0.02742811264532441,-1.1571444141689373,74.47000122070312,-1.0274032733429486,75.16999816894531,-1.1538308048945098,75.7300033569336,0.02742811264532441
4073,2015-10-29,74.68000030517578,76.0,74.2699966430664,76.0,166151.0,-0.010467747485747081,1.62121781348438,-1.7142758060361056,62.52236612059894,76.46650371545034,-0.6171061282905157,-3.3594030098685437,-7.575485833799036,-5.432554907907303,13.911920274324038,1.7300033569335938,4.727178077252574,2.584000396728513,-3.270554114107469,8.438554907564495,-0.3432768586894781,5.511277652146504,-2.0332935752754366,36.5385320764406,-32.17703258073145,2.927277255417993,10,-0.6049995422363281,-6.135000228881836,-8.180001258850098,-5.899999618530273,5.010002136230469,3,0.04954468308947968,1.8061910056539945,75.47000122070312,-1.1571444141689373,74.47000122070312,-1.0274032733429486,75.16999816894531,0.04954468308947968
4074,2015-10-30,76.51000213623047,76.5999984741211,74.54000091552734,75.69999694824219,224249.0,0.024504577176974962,3.161620209462011,-0.6136404358003641,75.5136607131776,75.80929043077256,-2.1740791536582265,-4.366577755073507,-9.30797760942626,-7.182523929217069,11.671275071989912,2.05999755859375,4.663312088981101,3.749502182006836,-0.7150705792339807,8.214074943247653,1.5172158013864276,5.981788562627244,-3.259702617712179,96.6419280730372,24.50316672259372,2.2322863806204114,10,-2.1350021362304688,-7.665002822875977,-10.690000534057617,-7.875,2.6599960327148438,4,0.02574828343613711,1.62121781348438,74.68000030517578,1.8061910056539945,75.47000122070312,-1.1571444141689373,74.47000122070312,0.02574828343613711
4075,2015-11-02,77.95999908447266,78.41000366210938,75.93000030517578,76.06999969482422,204395.0,0.018951730594130467,-1.2857193083614016,2.3333176350912224,77.62124336309073,75.33783842953137,-3.0969369739579236,-5.409509372252131,-10.511686059253492,-8.524243073163348,12.804116643976835,2.4800033569335938,4.663092046624058,4.764999008178705,0.0465175857484752,9.483480430608935,2.405758296963583,7.124239719393827,-4.039759774833811,89.97763859483376,13.866044172977183,2.3592407112151177,11,-2.4249954223632812,-8.209997177124023,-12.709999084472656,-9.324996948242188,0.9000015258789062,0,0.010646508989249126,3.161620209462011,76.51000213623047,1.62121781348438,74.68000030517578,1.8061910056539945,75.47000122070312,0.010646508989249126
4076,2015-11-03,77.16999816894531,78.48999786376953,76.66999816894531,78.0999984741211,202935.0,-0.01013341360703901,1.1286557535035002,-0.49206381243793545,73.21031718549324,74.01590258090596,-1.9088170780392346,-4.2299374504084994,-9.553645783593652,-7.6240300185577325,14.244633311863527,1.8199996948242188,4.300215759280263,3.589998245239258,-1.105235926330721,8.285232416809237,1.2423811594542684,5.937615331024247,-2.6299972534179688,71.11597849078211,-8.548711654805388,2.3476170857849876,11,-1.5449981689453125,-7.379999160766602,-12.029998779296875,-8.59499740600586,1.5,1,0.026305543960914335,-1.2857193083614016,77.95999908447266,3.161620209462011,76.51000213623047,1.62121781348438,74.68000030517578,0.026305543960914335
4077,2015-11-04,76.86000061035156,78.16000366210938,76.75,77.51000213623047,186396.0,-0.00401707355124048,-2.2413774959880035,0.6989261425629835,70.46475809850838,72.36106894932225,-1.2628918440352948,-3.621236147982927,-9.06800942379904,-7.2105716406415326,14.966830309104129,1.410003662109375,4.095976169615369,2.9725006103515597,-1.7368447994457483,7.681846020148868,0.6178279054528986,5.327173315250221,-1.5300003051757756,61.37448384087474,-19.735726474111637,2.3546727048986575,11,-0.6550025939941406,-6.51500129699707,-12.079999923706055,-8.629999160766602,-0.6999969482421875,2,0.028623431313711034,1.1286557535035002,77.16999816894531,-1.2857193083614016,77.95999908447266,3.161620209462011,76.51000213623047,0.028623431313711034
4078,2015-11-05,76.69999694824219,77.58999633789062,75.5199966430664,76.81999969482422,252128.0,-0.002081754629700394,1.493981496376029,0.18461917673157505,64.62465917902793,70.7701785345057,-0.8593431222827945,-3.133589255559883,-8.78637663714413,-6.961996254988975,15.733615666325406,2.0699996948242188,3.8120578516392527,2.502497100830084,-2.082562667423204,7.087556869083372,0.20996721670344698,4.795026984956721,1.7900009155273438,54.68348611449122,-23.137856137862485,2.2925298841266426,11,-0.4949989318847656,-6.354997634887695,-12.05999755859375,-8.469995498657227,-1.1899948120117188,3,0.03076923995113212,-2.2413774959880035,76.86000061035156,1.1286557535035002,77.16999816894531,-1.2857193083614016,77.95999908447266,0.03076923995113212
4079,2015-11-06,76.9000015258789,77.52999877929688,76.31999969482422,76.77999877929688,157891.0,0.002607621715704722,-1.3269192678722077,-1.0,69.90908548655355,70.23345904272131,-0.978868598653051,-3.097009903138712,-8.876683901253301,-7.062585035884169,15.94594972812626,1.2099990844726562,3.4329810294557603,2.4515014648437443,-2.148975559091241,7.05197848877873,0.1512629528762517,4.751739976811237,1.5305963134765648,46.464791771560094,-30.880594325720587,2.3002385119674895,11,-0.6950035095214844,-6.555002212524414,-12.365001678466797,-8.670000076293945,-1.9899978637695312,4,0.03628089545080737,1.493981496376029,76.69999694824219,-2.2413774959880035,76.86000061035156,1.1286557535035002,77.16999816894531,0.03628089545080737
4080,2015-11-09,75.51000213623047,76.87999725341797,75.51000213623047,76.5999984741211,140046.0,-0.01807541433117743,-1.5137609541674832,-9.083094920211074,59.342566034448396,69.3690725392229,0.5190119905137607,-1.3875053282862808,-7.347678695243232,-5.624312582094959,16.63701198903551,1.3899993896484375,2.9455178036878635,0.8135021209716768,-3.42241635161065,5.049420593554004,-1.3044571153194937,2.9314613572628474,2.862383679199226,0.0,-72.72596703241217,2.1179592362911657,11,0.6949958801269531,-3.015003204345703,-11.095001220703125,-7.280000686645508,2.279998779296875,0,0.04847034736023059,-1.3269192678722077,76.9000015258789,1.493981496376029,76.69999694824219,-2.2413774959880035,76.86000061035156,0.04847034736023059
4081,2015-11-10,75.68000030517578,75.75,74.62999725341797,75.75,156459.0,0.002251333123241217,31.000217983651225,0.0642201192709354,58.073133249575655,67.92019882560827,0.6020100408365892,-1.2448614862747434,-7.3332098059894975,-5.7705856085409835,17.363825324663996,1.1200027465820312,2.6668029981978236,0.7445003509521513,-3.1118881375890908,4.600888839493393,-1.1836938933184626,2.672694595222765,2.5778901630859394,29.745074942995775,-38.868052464801636,1.928194244270619,11,0.6999969482421875,-2.2050018310546875,-10.405000686645508,-7.554998397827148,1.7099990844726562,1,0.04201903134715379,-1.5137609541674832,75.51000213623047,-1.3269192678722077,76.9000015258789,1.493981496376029,76.69999694824219,0.04201903134715379
4082,2015-11-11,76.69999694824219,77.19000244140625,75.86000061035156,76.01000213623047,448810.0,0.013477756857205536,-1.6868781837377949,-9.857111716621253,59.23675658936478,67.55513109991558,-0.2516243350178229,-1.9041068012001432,-8.140188411982834,-6.739608384615053,18.232714087534628,1.5100021362304688,2.4967697111495966,1.473497009277338,-1.948212489370448,4.895206507925124,-0.23735774004656207,3.184351758601238,1.3402199271289135,69.93244375252917,3.7106649623168977,1.7108547493238964,11,-0.18499755859375,-2.729999542236328,-11.154996871948242,-8.574995040893555,1.8400039672851562,2,0.025684501943755045,31.000217983651225,75.68000030517578,-1.5137609541674832,75.51000213623047,-1.3269192678722077,76.9000015258789,0.025684501943755045
4083,2015-11-12,75.9800033569336,76.80000305175781,75.43000030517578,76.61000061035156,128594.0,-0.009387139764744035,1.712870987966733,-0.9130463627417376,51.127141941182785,64.84551790302727,0.7511598622214848,-0.8678954636577885,-7.255639444140144,-6.001210657363174,19.05701377033282,1.3700027465820312,2.487730886246979,0.5245033264160099,-2.395132986527102,3.444139639359122,-0.935314830055546,1.984321482887566,1.8556003411203221,46.551910109994765,-15.582179084191232,1.459818156471553,11,0.5799942016601562,-2.0100059509277344,-9.11500358581543,-7.855001449584961,1.2299957275390625,3,0.002369048397249829,-1.6868781837377949,76.69999694824219,31.000217983651225,75.68000030517578,-1.5137609541674832,75.51000213623047,0.002369048397249829
4084,2015-11-13,75.79000091552734,76.45999908447266,75.43000030517578,75.75,263923.0,-0.0025006900896499262,-2.0294068148414097,-0.06349379352104148,52.89180558412231,62.097802594253004,0.9256293904795427,-0.5086498096062257,-6.851217612005172,-5.7981928746693825,19.259602819914655,1.029998779296875,2.329121333550063,0.21050071716308594,-2.530666959569885,2.951668393896057,-1.1600831212033995,1.5810845555295714,1.8532663958484221,45.3125512226378,-14.124313437232132,1.3705838383664843,11,0.7699966430664062,-1.8200035095214844,-8.92500114440918,-7.664999008178711,-0.8000030517578125,4,-0.0036944026377431216,1.712870987966733,75.9800033569336,-1.6868781837377949,76.69999694824219,31.000217983651225,75.68000030517578,-0.0036944026377431216
4085,2015-11-16,77.19999694824219,77.2699966430664,75.04000091552734,75.04000091552734,156365.0,0.01860398490146964,-1.0648146512901118,53.99866488651536,61.94224618062787,60.84579470482351,-0.6744341731104271,-1.6338217823566907,-8.003422421211667,-7.142453719679423,19.45610132279175,2.2299957275390625,2.405927152486484,1.3864967346191435,-1.0354132845924653,3.8084067538307522,0.17554172501333198,2.597451744224955,0.262474159656108,97.34849579516226,35.72919764962407,1.210955009605808,11,-0.8049964904785156,-3.229999542236328,-10.334997177124023,-9.094995498657227,-1.7099990844726562,0,-0.02966312664064108,-2.0294068148414097,75.79000091552734,1.712870987966733,75.9800033569336,-1.6868781837377949,76.69999694824219,-0.02966312664064108
4086,2015-11-17,77.19999694824219,78.01000213623047,76.94000244140625,77.91999816894531,280948.0,0.0,1.3777529118559586,-0.3333345107111951,58.29336981010621,59.49341822833439,-0.7484375455531733,-1.4025080499082776,-7.7596588045882555,-7.063756524450298,19.96733930160718,1.0699996948242188,2.1551457006131045,1.1939968109130916,-1.0052488316481458,3.393242453474329,0.0943739896324729,2.2936196321937103,-2.5699996948242188,72.7271092569949,13.351016983581033,1.0996228212806198,11,-0.8799972534179688,-3.229999542236328,-10.057497024536133,-9.094995498657227,1.3800048828125,1,0.00764253873845,-1.0648146512901118,77.19999694824219,-2.0294068148414097,75.79000091552734,1.712870987966733,75.9800033569336,0.00764253873845
4087,2015-11-18,77.51000213623047,77.86000061035156,76.75,76.75,222132.0,0.004015611402110819,-1.9210460272047383,-1.0555567329292588,64.22111909066791,59.44858044073884,-1.0689557943517798,-1.5028851563068457,-7.83919400705247,-7.321203697304014,20.28438923942952,1.1100006103515625,1.7191336995498858,1.3220020294189396,-0.7305339636819923,3.3745380225198716,0.29573403286846656,2.3482700259694127,-2.8124047851562466,83.16499008436,20.036738464098207,1.0262679965504673,11,-1.19000244140625,-3.305004119873047,-10.367502212524414,-9.405000686645508,0.8899993896484375,2,-0.0015482227231927714,1.3777529118559586,77.19999694824219,-1.0648146512901118,77.19999694824219,-2.0294068148414097,75.79000091552734,-0.0015482227231927714
4088,2015-11-19,78.1500015258789,78.26000213623047,77.77999877929688,77.8499984741211,247558.0,0.008256990994834235,-1.1818213344430573,0.3947397480299152,59.36073297973332,58.27654127331435,-1.6557628644989393,-1.9614949599049396,-8.22073825804074,-7.871018644882298,20.38817362375143,0.75,1.3862828258885571,1.7830013275146541,-0.2996082497550532,3.8656109047843614,0.7416965388797934,2.824306116149515,-3.3861560791015535,96.58383327172955,36.13770152410764,1.0413047886348559,11,-1.7050018310546875,-3.4650039672851562,-11.007501602172852,-10.045000076293945,0.75,3,0.00499039516357902,-1.9210460272047383,77.51000213623047,1.3777529118559586,77.19999694824219,-1.0648146512901118,77.19999694824219,0.00499039516357902
4089,2015-11-20,77.75,78.43000030517578,77.43000030517578,78.36000061035156,196820.0,-0.005118381549185869,1.6666666666666667,-2.0333146838919687,48.638138071276956,57.08716038851753,-1.254425517020053,-1.4781885272168012,-7.568048592897952,-7.369150038945008,20.02615192833469,1.0,1.106351928123857,1.2819999694824276,-0.8654539328363882,3.4294538718012433,0.2082730183230268,2.3557269206418283,-2.8463082856445254,79.94099033609852,22.270771914137015,1.0737269511594074,11,-1.220001220703125,-2.604999542236328,-9.532500267028809,-9.644998550415039,1.7699966430664062,4,-0.00694534939585012,-1.1818213344430573,78.1500015258789,-1.9210460272047383,77.51000213623047,1.3777529118559586,77.19999694824219,-0.00694534939585012
4090,2015-11-23,77.8499984741211,78.06999969482422,76.97000122070312,77.4000015258789,137957.0,0.0012861540079882605,1.4719083786239648,-0.7376991770267904,54.84330933297107,56.72829106445035,-1.1036493243919807,-1.4409940541976596,-7.411888349548349,-7.333891058375144,19.527527062650364,1.0999984741210938,0.9619864225416705,1.2479984283447294,-0.8928765787476323,3.388873435437091,0.17756092479854146,2.3184359318909173,-2.7347282443164005,65.4760877561864,9.113956924457298,1.0704375035461844,11,-1.1149978637695312,-2.529998779296875,-8.792500495910645,-9.744997024536133,2.3400039672851562,0,-0.03673732391018969,1.6666666666666667,77.75,-1.1818213344430573,78.1500015258789,-1.9210460272047383,77.51000213623047,-0.03673732391018969
4091,2015-11-24,77.05999755859375,77.45999908447266,75.81999969482422,77.3499984741211,334989.0,-0.010147731933353277,5.4313432165991,-0.644450849411685,51.33331298828124,55.85013066432995,-0.10874556019167869,-0.471165159335996,-6.375752442079843,-6.388701027627263,19.183827399259044,2.029998779296875,0.7153074617615545,0.3284976959228487,-1.5688595359898443,2.2258549278355417,-0.6201809200335049,1.2771763118792023,-1.745843524266789,47.509485586001674,-7.879113738469172,0.948678615956347,11,-0.3249969482421875,-1.7399978637695312,-7.539999961853027,-9.514997482299805,2.0200042724609375,1,-0.020373731437383524,1.4719083786239648,77.8499984741211,1.6666666666666667,77.75,-1.1818213344430573,78.1500015258789,-0.020373731437383524
4092,2015-11-25,77.54000091552734,77.5999984741211,76.48999786376953,77.0,142921.0,0.0062289562956268085,2.363658432265597,-1.8620662439820053,55.37086956564158,56.321655955936485,-0.5107773603495644,-0.8307298908874401,-6.6873001907320315,-6.728149508649651,18.989003893113864,1.1100006103515625,0.7216726284668198,0.7050010681152372,-1.1273331580643742,2.5373352942948486,-0.21116604497456137,1.6211681812050358,-2.0388961049494583,65.90041450110787,9.992075288734227,0.9161671130898021,11,-0.8050003051757812,-1.9650001525878906,-8.020003318786621,-10.110002517700195,0.6399993896484375,2,0.013412443941809293,5.4313432165991,77.05999755859375,1.4719083786239648,77.8499984741211,1.6666666666666667,77.75,0.013412443941809293
4093,2015-11-26,78.37999725341797,78.58000183105469,77.37000274658203,77.55000305175781,236802.0,0.010833071033952146,-1.033620772559705,1.5370236934684016,58.7470285011381,56.97223628004936,-1.0890590454508953,-1.4538592300153823,-7.352376833698884,-7.476366106406388,18.864148712133254,1.2099990844726562,0.7695797664528357,1.3599975585937472,-0.2947485017280087,3.014743618915503,0.5326245284328621,2.187370588754632,-2.703158713164214,92.7534629407976,34.1778898657585,0.8273730301608788,11,-1.5699958801269531,-2.7099952697753906,-8.679999351501465,-10.769998550415039,0.160003662109375,3,0.000255221652997184,2.363658432265597,77.54000091552734,5.4313432165991,77.05999755859375,1.4719083786239648,77.8499984741211,0.000255221652997184
4094,2015-11-27,78.4800033569336,78.75,78.1500015258789,78.2699966430664,191710.0,0.001275913587905464,-1.6666779695500322,0.25302190478816794,70.71131087290085,57.94657680141302,-0.8575398932116514,-1.4742985629711,-7.231752645869179,-7.523156750528699,18.514454820258795,0.5999984741210938,0.7330936823125995,1.3615036010742188,-0.39671585908168083,3.1197230612301183,0.48239387099627606,2.2406133311521614,-2.5709117534157713,90.78509846604919,23.775642406138545,0.8791097300779467,11,-1.1950035095214844,-2.1450042724609375,-8.385004997253418,-10.475004196166992,-0.15000152587890625,4,0.00535165839679097,-1.033620772559705,78.37999725341797,2.363658432265597,77.54000091552734,5.4313432165991,77.05999755859375,0.00535165839679097
4095,2015-11-30,78.79000091552734,79.44999694824219,78.25,78.76000213623047,175970.0,0.003950019690797557,-1.285701829596152,0.14284676306037927,71.27224110147202,59.38867361156478,-1.0261916505094177,-1.8118191274894855,-7.318771631375853,-7.781268351181822,17.591655874101598,1.1999969482421875,0.8861437151407614,1.6300010681152344,-0.24701752459607462,3.5070196608265434,0.691491771759587,2.5685103644708818,-2.5968184723613064,81.81827735287132,9.678108387613293,0.9385092963556522,11,-1.1550025939941406,-2.1050033569335938,-8.160002708435059,-10.250001907348633,-3.3400039672851562,0,0.009265080835850092,-1.6666779695500322,78.4800033569336,-1.033620772559705,78.37999725341797,2.363658432265597,77.54000091552734,0.009265080835850092
4096,2015-12-01,79.19999694824219,79.44000244140625,78.69000244140625,79.01000213623047,203011.0,0.005203655640953819,1.2387865951559458,6.333418107833164,68.65672491579194,59.88151870324523,-1.2545859646570534,-2.1733645329908313,-7.414865419153742,-8.14572853803,16.590585941573714,0.75,1.0615761460713884,1.9384971618652287,-0.14858782318160024,4.025582146912058,0.8949546693418142,2.982039654388643,-2.6159967644670132,91.55405144172404,18.34418866695465,1.0435424925234167,12,-1.5649986267089844,-2.5149993896484375,-8.452498435974121,-10.659997940063477,-3.7999954223632812,1,0.012500069839788575,-1.285701829596152,78.79000091552734,-1.6666779695500322,78.4800033569336,-1.033620772559705,78.37999725341797,0.012500069839788575
4097,2015-12-02,79.05999755859375,79.63999938964844,78.91999816894531,79.5,155265.0,-0.0017676691293300184,1.0,-2.315865558366462,75.16334002775004,61.637363930802636,-0.9740271561249614,-1.9606180508665858,-6.945802480500689,-7.982420140839849,15.57414863969421,0.720001220703125,1.0118231053493218,1.6884979248046932,-0.5368125117314122,3.9138083613407986,0.5758427065366476,2.8011531430727388,-2.1320777630825347,74.44922075870576,-2.044594364167722,1.1126552182680516,12,-1.3299980163574219,-2.279998779296875,-8.07249927520752,-10.519998550415039,-4.05999755859375,2,0.00025302647455949234,1.2387865951559458,79.19999694824219,-1.285701829596152,78.79000091552734,-1.6666779695500322,78.4800033569336,0.00025302647455949234
4098,2015-12-03,79.05999755859375,80.0,78.33000183105469,79.04000091552734,264617.0,0.0,-1.3194502577579037,-0.04544666389235678,77.57163975364648,64.85219745106592,-0.9290711887476419,-1.8706569165771754,-6.550959022293384,-7.9706901515949795,15.160121392270732,1.6699981689453125,1.0309976835677048,1.570497894287115,-0.7530049196997481,3.8940007082739783,0.40874648729368346,2.7322493012805467,-1.7523866199033193,49.18901531241365,-29.958155205721816,1.1617514069934316,12,-1.1499977111816406,-1.9249992370605469,-7.842497825622559,-10.519998550415039,-3.8799972534179688,3,-0.01113075234749128,1.0,79.05999755859375,1.2387865951559458,79.19999694824219,-1.285701829596152,78.79000091552734,-0.01113075234749128
4099,2015-12-04,79.69000244140625,79.8499984741211,78.51000213623047,78.51000213623047,318124.0,0.007968693426098072,-1.2711796463323959,59.0099198779092,74.17476763720293,67.00013726264724,-1.4024270889671158,-2.4041888396871514,-6.809344448261086,-8.600510960490865,14.723719597929625,1.339996337890625,0.9815171802645466,2.061002731323242,-0.44159210994195064,4.563597572588435,0.8097053106906458,3.3123001519558386,-1.9516092529062945,82.28585379464286,5.216265237529001,1.2512974206325949,12,-1.7800025939941406,-2.420001983642578,-8.38000202178955,-11.145002365112305,-4.3000030517578125,4,-0.014430938519853442,-1.3194502577579037,79.05999755859375,1.0,79.05999755859375,1.2387865951559458,79.19999694824219,-0.014430938519853442
4100,2015-12-07,79.16999816894531,80.0,79.0,80.0,196937.0,-0.006525338894841637,1.409633238349113,-0.7033912003362105,67.37210366263892,68.78222511535364,-0.7548728135612208,-1.6821737969501669,-5.865810024675099,-8.083344544834944,14.824458358971615,1.0,0.9490144232205466,1.3579986572265597,-1.0245654832698534,3.7405627977229727,0.16671658697835312,2.549280727474766,-1.0697478906053561,50.29923705971036,-26.19109953163936,1.1912820702482032,12,-0.9249992370605469,-1.8549995422363281,-7.559998512268066,-10.32499885559082,-4.379997253417969,0,-0.01061003356471113,-1.2711796463323959,79.69000244140625,-1.3194502577579037,79.05999755859375,1.0,79.05999755859375,-0.01061003356471113
4101,2015-12-08,78.86000061035156,79.30999755859375,78.62999725341797,79.25,264896.0,-0.003915593858322852,1.6666965861831673,0.469877746116371,61.90473627484092,69.50821030526468,-0.18181300412393853,-1.1823427306868268,-5.153909772977471,-7.780571076478296,15.356022968229995,0.6800003051757812,1.0591359737626505,0.8890010833740263,-1.3120116995818165,3.090013866329869,-0.21150530810389512,1.9895074748519477,-0.4557903765460054,31.736488647265748,-42.095690984487504,1.1005063914779234,12,-0.17499923706054688,-1.5450019836425781,-6.217497825622559,-9.10999870300293,-6.25,1,-0.04324123301695437,1.409633238349113,79.16999816894531,-1.2711796463323959,79.69000244140625,-1.3194502577579037,79.05999755859375,-0.04324123301695437
4102,2015-12-09,78.66999816894531,79.0999984741211,78.02999877929688,78.88999938964844,315213.0,-0.0024093639352738005,2.3437522351763107,0.5641065769396298,54.980802312784185,69.08974072878092,0.20711672521557034,-0.8824280075829734,-4.570755534725706,-7.60184501227053,15.051089239304243,1.0699996948242188,1.1103566820385282,0.6004985809326229,-1.5364090885174164,2.737406250382662,-0.4679552537923968,1.6689524156576425,1.3300018310546875,32.487258531749106,-36.877958254096185,1.0684538347250216,12,0.345001220703125,-1.3549995422363281,-5.962498664855957,-8.879999160766602,-6.970001220703125,2,-0.04156599363386315,1.6666965861831673,78.86000061035156,1.409633238349113,79.16999816894531,-1.2711796463323959,79.69000244140625,-0.04156599363386315
4103,2015-12-10,76.16000366210938,78.4800033569336,75.5,77.69999694824219,417682.0,-0.03190535865331634,-1.083917986693912,6.99993064225274,39.15418867186118,65.5833938175543,2.6475016514741583,1.730464934455341,-1.672228362481519,-5.115441761578566,15.279373208712583,3.1699981689453125,1.197461128092641,-1.9184959411621065,-4.019565269294446,0.1825733869702333,-2.9690306052282835,-0.8679612770959295,3.800596313476561,14.666748046875,-51.156428850524236,1.0505346640661724,12,1.589996337890625,1.1549949645996094,-2.885004997253418,-6.370004653930664,-5.230003356933594,3,-0.015231139789013581,2.3437522351763107,78.66999816894531,1.6666965861831673,78.86000061035156,1.409633238349113,79.16999816894531,-0.015231139789013581
4104,2015-12-11,75.51000213623047,76.08999633789062,74.12000274658203,76.04000091552734,804859.0,-0.008534683490335593,5.254050911909317,0.3441565518949715,35.152316701005375,61.5700688841691,3.164706446980432,2.4858657367055486,-0.6470988597319689,-4.487142833216311,15.767388226851603,2.0400009155273438,1.1974795796255506,-2.554497528076169,-4.722439630442381,-0.3865554257099575,-3.6384685792592677,-1.4705264768930704,4.27217384033203,23.639456444311232,-40.48324526941954,1.0839710511831024,12,1.5499992370605469,1.5499992370605469,-2.2350034713745117,-5.720003128051758,-5.8899993896484375,4,-0.004370306207372665,-1.083917986693912,76.16000366210938,2.3437522351763107,78.66999816894531,1.6666965861831673,78.86000061035156,-0.004370306207372665
4105,2015-12-14,74.91000366210938,76.7300033569336,74.77999877929688,75.83999633789062,257402.0,-0.007945946989097119,-2.2773118941375596,1.754707203316635,36.020850364702795,57.94386060071475,3.527390572874367,3.062524432870376,0.133750607747956,-3.892916722815329,15.720824341783565,1.9500045776367188,1.0743228010276198,-3.039996337890628,-5.605604839654163,-0.474387836127093,-4.322800588772395,-1.7571920870088604,4.532441920654293,15.221612817395624,-48.89568631675385,1.2828042508817683,12,2.1499977111816406,2.1499977111816406,-1.635004997253418,-5.120004653930664,-7.190002441406264,0,0.006407631879236542,5.254050911909317,75.51000213623047,-1.083917986693912,76.16000366210938,2.3437522351763107,78.66999816894531,0.006407631879236542
4106,2015-12-15,77.79000091552734,77.80000305175781,75.52999877929688,75.72000122070312,410666.0,0.03844609681783684,1.1722487688954921,-2.225823652950056,51.23885079651211,55.2855840194661,0.4764563583646293,0.24137033421530418,-2.5346488086859154,-6.797604572031474,15.071529454913444,2.8899993896484375,0.9104233643262347,-0.18949928283691975,-2.732263550357061,2.3532649846832214,-1.4608814165969903,1.0818828509231508,1.333098097065431,73.6948055728332,9.398104304199123,1.271382133760067,12,-0.7299995422363281,-0.7299995422363281,-3.44000244140625,-8.000001907348633,-7.340003967285156,1,-0.038565367845383114,-2.2773118941375596,74.91000366210938,5.254050911909317,75.51000213623047,-1.083917986693912,76.16000366210938,-0.038565367845383114
4107,2015-12-16,77.38999938964844,78.05000305175781,76.62000274658203,77.7300033569336,238759.0,-0.005142068661411536,1.9183579730792286,-0.164253148507845,44.870478200886275,51.652121624714965,0.68689045274688,0.6660703684711535,-1.9633097627760492,-6.420399512963968,14.46153152279267,1.4300003051757812,0.6937701199032631,-0.5835006713867159,-3.131490624726055,1.9644892819526234,-1.8574956480563856,0.6904943052829537,1.4329138469836948,74.9999125069557,13.71196628384864,1.2739949766696719,12,-0.3299980163574219,-0.3299980163574219,-2.4625015258789062,-7.600000381469727,-8.729995727539048,2,-0.061765070642140874,1.1722487688954921,77.79000091552734,-2.2773118941375596,74.91000366210938,5.254050911909317,75.51000213623047,-0.061765070642140874
4108,2015-12-17,78.54000091552734,79.43000030517578,78.33999633789062,78.58000183105469,242300.0,0.014859820841822247,-3.954450089296551,0.11764837877257937,50.280362503297745,48.99718772094772,-0.6086339680533683,-0.47770761248102644,-2.9183081080028614,-7.574766375574839,13.524385091222488,2.0400009155273438,0.4979108408330717,0.5470008850097656,-2.0126194110853106,3.106621181104842,-0.7328092630377654,1.8268110330572966,-4.4199981689453125,83.23917516293291,24.62150602702262,1.2798101480475352,12,-1.4799995422363281,-1.4799995422363281,-3.2975025177001953,-8.750001907348633,-8.360000610351562,3,-0.08708943070476705,1.9183579730792286,77.38999938964844,1.1722487688954921,77.79000091552734,-2.2773118941375596,74.91000366210938,-0.08708943070476705
4109,2015-12-18,77.20999908447266,78.69999694824219,76.62000274658203,78.16000366210938,168353.0,-0.01693406946207132,1.0492643051771118,23.749570856379936,43.259378555935434,46.31799604242511,0.3716691189069792,0.853525099653325,-1.4492255331911394,-6.250680916521219,12.936427244724785,2.0799942016601562,0.22790177540025525,-0.7560009002685604,-3.3377109701376213,1.8257091696005006,-2.046855935203098,0.5348541346659772,-2.983796386718751,52.25805393077763,-3.2834154484160507,1.2908550349345338,12,-0.43499755859375,-0.14999771118164062,-1.9450016021728516,-7.420000076293945,-6.3899993896484375,4,-0.08133659958247319,-3.954450089296551,78.54000091552734,1.9183579730792286,77.38999938964844,1.1722487688954921,77.79000091552734,-0.08133659958247319
4110,2015-12-21,74.98999786376953,76.95999908447266,74.80999755859375,76.4000015258789,385853.0,-0.02875276838527485,-1.4293743911585444,1.4842072294188036,34.441991536056335,43.266579960337936,2.163944351479117,3.0022006489303976,0.9298036149099715,-4.056750498991022,12.946421010827954,2.4000015258789062,-0.13188048970280875,-2.8330020904541016,-5.738314096603219,0.07230991569501555,-4.285658093528667,-1.380346087379536,-0.6597192138671915,3.8961081854106903,-45.144771950365396,1.4526560030745612,12,1.785003662109375,2.0700035095214844,0.27499961853027344,-5.19999885559082,-4.30999755859375,0,-0.07160948486680707,1.0492643051771118,77.20999908447266,-3.954450089296551,78.54000091552734,1.9183579730792286,77.38999938964844,-0.07160948486680707
4111,2015-12-22,75.48999786376953,75.88999938964844,74.83999633789062,75.66000366210938,202223.0,0.006667555864027674,2.333357553739025,0.12057117503192434,37.149035670285095,41.285272555615805,1.2690968103074596,2.50708921020761,0.5866371741645082,-4.56788385158336,13.739384797012011,1.0500030517578125,-0.5108434778884998,-2.254502105712888,-5.326667840974267,0.8176636295484911,-3.79058497334357,-0.7184192380822054,-1.057724780761717,14.71861257396132,-29.823232257764747,1.5360828676306872,12,1.285003662109375,1.5700035095214844,-0.3074989318847656,-5.69999885559082,-4.9799957275390625,1,-0.10292749851560845,-1.4293743911585444,74.98999786376953,1.0492643051771118,77.20999908447266,-3.954450089296551,78.54000091552734,-0.10292749851560845
4112,2015-12-23,78.58000183105469,78.77999877929688,76.08000183105469,76.08000183105469,260105.0,0.04093262756294447,-1.15999755859375,-14.705380783556972,48.586585933526365,42.33331669580083,-2.050664980857789,-0.5280805544186791,-2.3067486533900308,-7.663301044267243,13.987673234470998,3.2900009155273438,-0.7722037792714502,0.7835018157959013,-2.309227326487033,3.8762309580788354,-0.7628627553455658,2.3298663869373684,-4.04777420360351,81.60177556712624,36.092576145542466,1.5463645711414638,12,-1.8050003051757812,-1.5200004577636719,-3.4350032806396484,-8.790002822875977,-7.620002746582031,2,-0.1034615002973891,2.333357553739025,75.48999786376953,-1.4293743911585444,74.98999786376953,1.0492643051771118,77.20999908447266,-0.1034615002973891
4113,2015-12-24,78.4000015258789,79.41999816894531,78.3499984741211,78.44999694824219,117155.0,-0.0022906630310696174,-13.266517471135751,-0.0199981689453125,46.09800237328079,43.549503992720325,-1.6980769239890492,-0.36523028443903627,-1.9449318443497532,-7.487580222541453,13.800382156548824,1.0699996948242188,-0.9960351951255717,0.602501296997076,-2.4910352378338274,3.6960378318279794,-0.9442669704183686,2.1492695644125206,-3.7698184448732377,77.87426229888025,35.487925657321355,1.54676826741545,12,-1.2950019836425781,-1.3400001525878906,-3.137502670288086,-8.610002517700195,-8.130004882812514,3,-0.1242346642117661,-1.15999755859375,78.58000183105469,2.333357553739025,75.48999786376953,-1.4293743911585444,74.98999786376953,-0.1242346642117661
4114,2015-12-28,78.9000015258789,79.75,78.36000061035156,78.55000305175781,224439.0,0.006377550896283557,-2.8081999937292936,-7.000610407446971,49.18232402140667,45.01188995457631,-1.8624969218502088,-0.8771222704982335,-2.315130935756798,-7.969356030015533,13.56423998454572,1.3899993896484375,-1.1587266719305092,1.0815013885498104,-2.037142988185167,4.200145765284788,-0.4778207998176782,2.640823576917299,-4.173822100389842,82.79356165906816,39.69762558691191,1.559322188367489,12,-1.6200027465820312,-1.8400001525878906,-3.335002899169922,-9.110002517700195,-9.580001831054688,0,-0.11051965845454381,-13.266517471135751,78.4000015258789,-1.15999755859375,78.58000183105469,2.333357553739025,75.48999786376953,-0.11051965845454381
4115,2015-12-29,79.5199966430664,79.8499984741211,78.87999725341797,79.25,203550.0,0.007857986124171878,1.0860234460241023,0.7714223433242506,51.96193830169312,45.09223301070753,-1.9666048529385165,-1.5174229012508533,-2.7699765461869106,-8.578992769882674,12.955905606970855,0.970001220703125,-0.9860444499955747,1.6649967193603459,-1.5179466375923312,4.847940076313023,0.07352504088400735,3.2564683978366844,-4.592864394596901,93.41313991328991,46.861114947969774,1.5914716784763354,12,-2.1899986267089844,-2.4599952697753906,-3.682497024536133,-9.729997634887695,-11.019996643066406,1,-0.10940640487314168,-2.8081999937292936,78.9000015258789,-13.266517471135751,78.4000015258789,-1.15999755859375,78.58000183105469,-0.10940640487314168
4116,2015-12-30,80.19000244140625,80.44999694824219,79.1500015258789,79.37000274658203,116683.0,0.008425626592355462,-1.063481298932492,3.0370736669586593,54.39307515701998,46.150299339166835,-2.526005023165979,-2.2234547924198154,-3.2903998203255043,-9.219629820796712,12.416253650023414,1.2999954223632812,-0.6776309428281309,2.2855022430419893,-1.0141651782305132,5.585169664314492,0.6356685324057452,3.9353359536782335,-4.967498219397655,94.0504623034163,43.83072024283248,1.6498337106362488,12,-2.5600051879882812,-2.9050025939941406,-4.162502288818359,-10.400003433227539,-12.41000366210936,2,-0.11859336384456776,1.0860234460241023,79.5199966430664,-2.8081999937292936,78.9000015258789,-13.266517471135751,78.4000015258789,-0.11859336384456776
4117,2015-12-31,79.08000183105469,79.86000061035156,78.7300033569336,78.77999877929688,110456.0,-0.01384213214312624,-4.65007248035401,0.36585751635203156,59.182378891828684,47.13941227122583,-1.2863394268270127,-1.1719659756416263,-2.057394778938672,-8.056717998724508,11.649837071645289,1.4599990844726562,-0.3293143030395669,1.1745014190673828,-2.1266525773309297,4.475655415465695,-0.47607557913177345,2.825078417266539,-3.4392981909474116,34.76208987433288,-19.13055185638015,1.650576998199153,12,-1.4500045776367188,-1.7950019836425781,-3.052501678466797,-9.290002822875977,-14.360000610351577,3,-0.10837126323204993,-1.063481298932492,80.19000244140625,1.0860234460241023,79.5199966430664,-2.8081999937292936,78.9000015258789,-0.10837126323204993
4118,2016-01-04,78.18000030517578,79.77999877929688,77.2300033569336,79.08000183105469,194977.0,-0.011380899153260682,1.2173917370175642,-2.999974568943594,58.266243515018324,48.806841711123916,-0.4948086865899626,-0.35971468848387644,-1.06487727986746,-7.12223331866727,11.173598893894345,2.5499954223632812,-0.3489297984122999,0.31849975585937784,-2.9410594937853176,3.5780590055040733,-1.3112798689629699,1.9482793806817256,-2.154553200417709,29.5030695342506,-27.050806429781552,1.6297796248223486,1,-0.5500030517578125,-0.8950004577636719,-2.0249996185302734,-8.39000129699707,-15.95999908447265,0,-0.0923510001601412,-4.65007248035401,79.08000183105469,-1.063481298932492,80.19000244140625,1.0860234460241023,79.5199966430664,-0.0923510001601412
4119,2016-01-05,78.54000091552734,79.43000030517578,77.63999938964844,78.87000274658203,200539.0,0.004604766039220998,1.4689719763856588,0.36666807951511043,61.40790281951723,51.803054075952915,-0.7222618988569991,-0.8540769452618946,-1.36366730606251,-7.438441430238342,10.671624213248085,1.7900009155273438,-0.24872650239568372,0.7360004425048885,-2.4268852913690893,3.8988861763788663,-0.8454424244320933,2.3174433094418703,-2.160589823290536,40.683234964494815,-20.227320751532936,1.5814428669369867,1,-0.8950042724609375,-1.2550010681152344,-2.299999237060547,-8.704999923706055,-14.319999694824233,1,-0.10529671729130285,1.2173917370175642,78.18000030517578,-4.65007248035401,79.08000183105469,-1.063481298932492,80.19000244140625,-0.10529671729130285
4120,2016-01-06,78.33000183105469,78.80999755859375,77.36000061035156,78.68000030517578,153635.0,-0.0026737851034470683,3.7541430590471903,1.0605955518564758,52.039276360713274,53.45752526377826,0.012673765005004611,-0.748616895992015,-1.0755824124302933,-7.190695579634962,10.09936858191686,1.4499969482421875,-0.30322306995216763,0.5680011749267635,-2.540348101570615,3.676350451424142,-0.9861734633219328,2.12217581317546,-1.6249438703374466,34.16151128655068,-24.093748994960507,1.5541746382486898,1,-0.06500244140625,-1.0450019836425781,-1.5200023651123047,-8.410001754760742,-16.34000015258789,2,-0.11502619590975638,1.4689719763856588,78.54000091552734,1.2173917370175642,78.18000030517578,-4.65007248035401,79.08000183105469,-0.11502619590975638
4121,2016-01-07,75.44999694824219,76.56999969482422,74.77999877929688,76.45999908447266,291037.0,-0.036767583499157985,1.9105626508041855,2.885732970027248,43.82951524275718,52.928961853692805,3.225615765133952,1.963489504613591,1.8732187777968647,-4.291223785843869,10.24686745376912,3.5500030517578125,-0.22805490752669755,-2.1415035247802763,-5.368105723749153,1.0850986741886004,-3.7548046242647217,-0.5282024252958308,5.0,13.18893557969861,-41.17409136657477,1.613301099484439,1,2.1650009155273438,1.8350028991699219,1.710000991821289,-5.179998397827148,-11.6199951171875,3,-0.09211394604839818,3.7541430590471903,78.33000183105469,1.4689719763856588,78.54000091552734,1.2173917370175642,78.18000030517578,-0.09211394604839818
4122,2016-01-08,75.4000015258789,76.9800033569336,75.01000213623047,75.45999908447266,302491.0,-0.0006626298791977403,-3.6904995458673935,0.05940339771722955,39.26129561847628,52.16932776982564,3.1034518697035764,1.850837494811259,1.9606100661273445,-4.215467657666039,10.820931823914723,1.970001220703125,0.19147430285556766,-2.027999114990237,-5.35435114773513,1.2983529177546558,-3.6911751313626837,-0.3648230986177907,4.936595458984371,12.400054931640625,-36.72777311120386,1.663176016372445,1,2.214996337890625,1.8849983215332031,1.7599964141845703,-5.130002975463867,-9.330001831054688,4,-0.10106104233919233,1.9105626508041855,75.44999694824219,3.7541430590471903,78.33000183105469,1.4689719763856588,78.54000091552734,-0.10106104233919233
4123,2016-01-11,75.0,75.98999786376953,74.19999694824219,74.93000030517578,215565.0,-0.005305059917560029,-1.339860676869069,-1.1667090539165819,41.92842418287796,51.363338898878,3.3195277407072155,2.2761794938799795,2.4195984142245663,-3.7604742906809747,10.723264786770667,1.7900009155273438,0.5528891905241835,-2.370000457763666,-5.827319927995376,1.0873190124680434,-4.098660192879521,-0.6413407226478114,5.225465020751955,15.296415645646217,-32.05427551637776,1.7286597351158564,1,2.3249969482421875,2.2849998474121094,2.2549991607666016,-4.635000228881836,-8.290000915527344,0,-0.13706665039062516,-3.6904995458673935,75.4000015258789,1.9105626508041855,75.44999694824219,3.7541430590471903,78.33000183105469,-0.13706665039062516
4124,2016-01-12,75.18000030517578,76.27999877929688,74.0,75.0,425918.0,0.0024000040690104196,-1.0917417065343304,2.571444141689373,50.81546048107715,51.23595247436512,2.856772608981757,2.1820642260309455,2.2428972763918296,-3.857372370192053,9.847704156459326,2.279998779296875,0.5030081699439677,-2.1735000610351562,-5.671110883724182,1.3241107616538699,-3.9223054723796764,-0.4246946496906361,4.804445992675781,24.53224332863832,-27.14549026491608,1.7488054113445157,1,2.0449981689453125,2.0449981689453125,2.342498779296875,-4.635000228881836,-7.529998779296889,1,-0.17238626006736546,-1.339860676869069,75.0,-3.6904995458673935,75.4000015258789,1.9105626508041855,75.44999694824219,-0.17238626006736546
4125,2016-01-13,75.38999938964844,76.45999908447266,75.0,75.80999755859375,457125.0,0.0027932839002422494,-1.4333379957529595,-2.333319204848896,49.559866190188046,50.69892925582823,2.234283274932352,2.118484821196006,1.9919607014436735,-3.917856773590273,9.365977339499251,1.4599990844726562,0.5117600918957663,-1.9875007629394474,-5.420505496107822,1.445503970228927,-3.7040031295236417,-0.27099839635525313,4.235380130332032,46.64422227627082,-9.307539658607652,1.7165023665841872,1,1.5400009155273438,1.8349990844726562,2.200000762939453,-4.844999313354492,-7.1200027465820455,2,-0.14816286323619532,-1.0917417065343304,75.18000030517578,-1.339860676869069,75.0,-3.6904995458673935,75.4000015258789,-0.14816286323619532
4126,2016-01-14,74.79000091552734,75.12999725341797,74.0,75.0,219250.0,-0.00795859502558205,3.8085645179617877,0.5,28.63585263833326,47.30487078321764,2.221334507811335,2.616348613097742,2.5686735952096313,-3.207039107558515,9.761071783162286,1.3899993896484375,0.3915470444330822,-2.4374992370605497,-6.051979545855247,1.1769810717341471,-4.244739391457898,-0.6302590826632013,4.497855833254292,26.51006797322034,-25.11496292387645,1.8072401543973484,1,2.0999984741210938,2.43499755859375,2.9899978637695312,-4.245000839233398,-6.989997863769531,3,-0.1711458628208561,-1.4333379957529595,75.38999938964844,-1.0917417065343304,75.18000030517578,-1.339860676869069,75.0,-0.1711458628208561
4127,2016-01-15,72.61000061035156,75.27999877929688,72.12999725341797,74.80000305175781,303892.0,-0.029148285579485567,1.0000048440694058,10.428628519527702,23.367067835617817,43.42718459661758,3.785092322615057,4.658738138432568,4.709570104630146,-0.9239390659895719,10.599700523613404,3.1500015258789062,0.08600201203640268,-4.378499603271479,-8.53867923354457,-0.2183199729983869,-6.458589418408025,-2.298409788134933,6.360584733503174,11.085523185949233,-35.68167151376185,2.0800898151365446,1,3.1699981689453125,3.6799964904785156,5.3899993896484375,-2.065000534057617,-3.1200027465820312,4,-0.12091996564513408,3.8085645179617877,74.79000091552734,-1.4333379957529595,75.38999938964844,-1.0917417065343304,75.18000030517578,-0.12091996564513408
4128,2016-01-18,71.69999694824219,73.27999877929688,71.4800033569336,72.37999725341797,495002.0,-0.0125327593232335,-2.214313449001696,0.3105020763077952,18.085104224369005,38.61354030826777,4.111623753651827,5.3018608315556435,5.574247598799872,0.057296173607880974,11.864014342403282,1.7999954223632812,-0.39125811032101865,-4.946503067016607,-9.657755639047522,-0.23525049498569217,-7.302129353032058,-2.590876781001157,6.723341348377602,4.417545784066501,-36.23138429128457,2.355626286015456,1,3.4450035095214844,4.265003204345703,6.465002059936523,-1.1549968719482422,-3.7099990844726562,0,-0.0785215828876823,1.0000048440694058,72.61000061035156,3.8085645179617877,74.79000091552734,-1.4333379957529595,75.38999938964844,-0.0785215828876823
4129,2016-01-19,70.93000030517578,72.95999908447266,70.44999694824219,72.95999908447266,352660.0,-0.010739144711850446,1.4729099956403433,2.985290982732893,12.423489174010143,34.21178617641187,4.12210346795041,5.87865431337093,6.282588386472739,0.8864671945549105,12.90851789220401,2.5100021362304688,-0.9452160760148871,-5.402499771118158,-10.749795148250882,-0.05520439398543431,-8.07614745968452,-2.7288520825517963,6.799004497475394,7.986741868858245,-24.914338398176312,2.6736476885663647,1,2.7849998474121094,4.519996643066406,6.602499008178711,0.1700000762939453,-3.69000244140625,1,-0.05949529398768649,-2.214313449001696,71.69999694824219,1.0000048440694058,72.61000061035156,3.8085645179617877,74.79000091552734,-0.05949529398768649
4130,2016-01-20,69.62000274658203,70.44000244140625,68.86000061035156,69.81999969482422,305864.0,-0.01846887851342871,1.1944432670707412,0.09852072340233617,6.213753263984017,30.032257067659295,4.544566699372524,7.131345590572664,7.559247284064938,2.2700182299193017,13.331743535122136,2.0699996948242188,-1.5026203535667833,-6.443997573852542,-12.559257401732225,-0.3287377459728589,-9.50162748779239,-3.3863676599126933,7.2355211135400594,11.838042881487661,-12.777483739817642,3.057629913939842,1,3.299999237060547,5.034996032714844,7.439998626708984,1.4799976348876953,-1.2300033569335938,2,-0.02829648295007936,1.4729099956403433,70.93000030517578,-2.214313449001696,71.69999694824219,1.0000048440694058,72.61000061035156,-0.02829648295007936
4131,2016-01-21,67.72000122070311,69.73999786376953,66.27999877929689,69.58000183105469,362288.0,-0.027291029171529257,2.1743217515468696,9.30014496070809,5.832037048243151,26.317895004300063,5.847705455749434,8.874386331148159,9.397664206683373,4.253390187309009,14.000170257771444,3.459999084472642,-2.256006157720762,-7.9554992675781335,-15.121311564224882,-0.7896869709313847,-11.538405415901508,-4.372593119254759,8.016149384451111,16.000027126735823,-7.029148990588965,3.582906148323372,1,3.649997711181655,5.6449966430664205,9.340000152587905,3.3799991607666158,0.6399993896484517,3,0.008121609752646197,1.1944432670707412,69.62000274658203,1.4729099956403433,70.93000030517578,-2.214313449001696,71.69999694824219,0.008121609752646197
4132,2016-01-22,70.44999694824219,71.2699966430664,68.13999938964844,68.81999969482422,310941.0,0.04031298993397647,-1.0936451435934729,-0.8763423217962639,23.689564033702354,24.291354987724993,2.6169059049635592,5.801529029325295,6.603654352344378,1.6298729601956836,15.812476241439455,3.5499954223632955,-2.803517458299055,-4.81900329589844,-12.209922662017306,2.571916070220425,-8.514462978957866,-1.1235436128390148,3.7731693647748585,59.57140241350438,35.81778052108916,3.6954596830594304,1,0.9200019836425781,2.9150009155273438,6.610004425048828,2.8000030517578125,-0.07999420166015625,4,-0.03761524501457758,2.1743217515468696,67.72000122070311,1.1944432670707412,69.62000274658203,1.4729099956403433,70.93000030517578,-0.03761524501457758
4133,2016-01-25,68.66000366210939,71.0,68.54000091552734,70.8499984741211,287091.0,-0.02540799664544857,-1.0246903502299807,-1.3435573633142432,19.35482344232686,20.79572865008607,3.8140862519270513,7.193212024790242,8.330724897267913,3.4949823925033314,17.42029409278561,2.4599990844726562,-3.073476521208505,-6.121996688842756,-13.916789984626533,1.67279660694102,-10.019393336734652,-2.224600040950861,4.292255845512429,35.62881398326338,13.43765992978916,3.897396647891889,1,2.7099952697753764,4.704994201660142,8.399997711181626,5.569995880126939,1.5099945068359233,0,0.012088467191827101,-1.0936451435934729,70.44999694824219,2.1743217515468696,67.72000122070311,1.1944432670707412,69.62000274658203,0.012088467191827101
4134,2016-01-26,70.18000030517578,70.44000244140625,67.47000122070311,67.58999633789061,189847.0,0.02213802158454037,-1.098945092509957,-1.1826530150114931,26.62074435465904,18.246937335027294,1.6877359892087185,5.255912387146353,6.770295959884095,2.083813502752051,19.06026064490513,2.970001220703139,-3.262974285078542,-4.165999984741205,-11.966443449451262,3.6344434799688514,-8.06622171709624,-0.2657782523861698,1.7046974859140533,78.1563766629105,55.10497788953962,3.900221732355031,1,0.5999984741210938,3.18499755859375,6.880001068115234,4.5449981689453125,0.45999908447265625,1,-0.031205506296424712,-1.0246903502299807,68.66000366210939,-1.0936451435934729,70.44999694824219,2.1743217515468696,67.72000122070311,-0.031205506296424712
4135,2016-01-27,70.81999969482422,71.41000366210938,69.66000366210939,70.12999725341797,516750.0,0.009119398501929554,-1.1472529324209406,0.2664098009585318,34.75969886201827,18.927364693214518,0.37024473728787655,4.143132722276192,6.051012157567968,1.568645349691053,20.527558043678628,1.7499999999999858,-3.4960916709960372,-3.091000747680667,-10.642937498340984,4.4609360029796505,-6.8669691230108185,0.6849676276494847,-4.5400009155273295,88.49895895300413,61.5479881091209,3.775968375330157,1,-0.04000091552734375,2.5449981689453125,6.097501754760742,3.904998779296875,0.8600006103515625,2,-0.05055071796782751,-1.098945092509957,70.18000030517578,-1.0246903502299807,68.66000366210939,-1.0936451435934729,70.44999694824219,-0.05055071796782751
4136,2016-01-28,70.68000030517578,72.08000183105469,69.80000305175781,70.77999877929688,233348.0,-0.001976834089970625,-1.4516208422719274,-0.14492481203007518,34.5549531700468,20.170463063706624,-0.14982584430958923,3.7251253911399544,6.10846565657161,1.8243489328051936,21.641512857819443,2.279998779296875,-3.9317153323170118,-2.755500030517581,-9.824964314725506,4.313964253690344,-6.290232172621543,0.7792321115863814,-4.297401428222642,69.63120736393707,39.152599971128694,3.5347321421039632,1,-0.9000015258789062,2.68499755859375,6.23750114440918,4.0449981689453125,-0.1699981689453125,3,-0.03239956006847455,-1.1472529324209406,70.81999969482422,-1.098945092509957,70.18000030517578,-1.0246903502299807,68.66000366210939,-0.03239956006847455
4137,2016-01-29,70.51000213623047,71.0,69.52999877929689,70.0,366896.0,-0.002405180648150984,-1.027581489568829,-5.100099183642328,35.08304391444726,22.059123029270875,-0.34535699075928505,3.3941826455680655,6.182246701057323,2.0993797499773734,23.094285400949474,1.4700012207031108,-4.415494059090321,-2.4969982147216854,-9.152715074487233,4.158718645043862,-5.824856644604466,0.8308602151610955,-3.8995071411132614,65.94361199651806,32.15886830489312,3.327858429882777,1,-0.8900032043457031,2.8549957275390625,6.407499313354492,4.214996337890625,-0.01000213623046875,4,-0.030492149492847065,-1.4516208422719274,70.68000030517578,-1.1472529324209406,70.81999969482422,-1.098945092509957,70.18000030517578,-0.030492149492847065
4138,2016-02-01,70.95999908447266,71.7300033569336,70.4800033569336,70.66000366210938,281964.0,0.00638202999019577,-2.7879015570994254,0.5882238544736488,36.22712921186044,24.703971922365355,-1.018463847311807,2.5039249962652548,5.618645593708948,1.7659223412172622,24.90345165746522,1.25,-4.658509305173936,-1.6860012054443416,-7.930865329114184,4.5588629182255005,-4.80843326727927,1.4364308563905865,-4.130723815917946,75.70493279182851,39.066477412971146,3.122432061834924,2,-1.779998779296875,2.404998779296875,5.957502365112305,3.7649993896484375,-1.1299972534179688,0,-0.008314491903928523,-1.027581489568829,70.51000213623047,-1.4516208422719274,70.68000030517578,-1.1472529324209406,70.81999969482422,-0.008314491903928523
4139,2016-02-02,70.26999664306639,71.29000091552734,69.20999908447266,70.93000030517578,325379.0,-0.009723822580449348,2.014484741264927,-2.2000457770657373,33.797439320886426,27.768825928687843,-0.4826883080328912,2.6799971231324946,6.197578933322291,2.5664416211558745,26.960582746047756,2.0800018310546875,-4.657566877467929,-1.9625034332275533,-7.632898556498034,3.7078916900429277,-4.797700994862794,0.8726941284076872,-3.2306923120116835,36.93367749756049,1.4964058165055505,2.835197561635241,2,-1.0899963378906108,3.095001220703139,6.81250381469728,4.690002441406264,-0.9199981689452841,1,-0.0014230607499388093,-2.7879015570994254,70.95999908447266,-1.027581489568829,70.51000213623047,-1.4516208422719274,70.68000030517578,-0.0014230607499388093
4140,2016-02-03,69.31999969482422,70.5,68.19000244140625,70.23999786376953,247113.0,-0.01351923998328397,2.20832450303056,1.393928885189779,33.06498929993717,30.794709512209398,0.46966860813672895,3.078198442205249,7.019953985040502,3.6211162258821616,29.088522920473913,2.30999755859375,-4.536121206591531,-2.462000274658209,-7.487675049034365,2.5636744997179477,-4.97483766184628,0.05083711252986234,-2.079067463769505,29.048777139270793,-7.20717627487085,2.512837387188077,2,0.4550018310546875,4.0449981689453125,7.850000381469727,6.119998931884766,-0.44000244140625,2,0.019042119166696736,2.014484741264927,70.26999664306639,-2.7879015570994254,70.95999908447266,-1.027581489568829,70.51000213623047,0.019042119166696736
4141,2016-02-04,68.5,70.41000366210938,68.26999664306639,69.80000305175781,618389.0,-0.01182919357233414,-1.4318126647246265,1.4130496077488266,36.10545396770373,32.174252838209554,1.577877358534053,3.531907849108393,7.725640015384357,4.53905422997164,30.108582589218013,2.140007019042983,-4.29539874897165,-2.934500122070318,-7.852242052308696,1.98324180816806,-5.393371087189507,-0.47562915695112906,-1.0655049849452922,8.756990915850386,-29.415375648367636,2.4588709651191913,2,1.2750015258789062,4.864997863769531,8.694999694824219,7.400001525878906,0.9300003051757812,3,0.04642336211935438,2.20832450303056,69.31999969482422,2.014484741264927,70.26999664306639,-2.7879015570994254,70.95999908447266,0.04642336211935438
4142,2016-02-05,67.77999877929689,68.94999694824219,67.73999786376953,68.55000305175781,351230.0,-0.010510966725592819,-1.8470362259002622,0.5923095883657766,36.575326287802184,34.08764204326236,2.1001646052874605,3.849113251767122,8.305129884041207,5.310051323635534,31.48992314074266,1.2099990844726562,-3.8448837081192266,-3.273501205444319,-8.077048987018117,1.5300465761294788,-5.675275096231218,-0.87172731465742,-0.15968349160218054,1.0025278309989833,-39.72776955970067,2.4017738907869,2,1.995002746582017,5.2900009155273295,9.67749977111815,8.520000457763658,1.7900009155273295,4,0.04027741820744102,-1.4318126647246265,68.5,2.20832450303056,69.31999969482422,2.014484741264927,70.26999664306639,0.04027741820744102
4143,2016-02-08,64.72000122070311,68.23999786376953,64.44999694824219,68.15000152587889,690350.0,-0.045146025578395865,1.0997275814772147,4.454521134296497,31.6163181638113,34.64270579983484,5.076328307678821,6.429093996452792,11.159081876250454,8.400415652227181,32.90863816443643,3.7900009155273438,-3.2570260672696634,-5.819498825073254,-11.027918407681597,-0.6110792424649105,-8.423708616377425,-3.215289033769082,7.360000610351577,3.947428594373898,-39.23415086884269,2.604209791304169,2,3.5449981689453267,7.3949966430664205,12.737497329711928,11.579998016357436,3.790000915527358,0,0.08930776684608488,-1.8470362259002622,67.77999877929689,-1.4318126647246265,68.5,2.20832450303056,69.31999969482422,0.08930776684608488
4144,2016-02-09,62.22000122070313,65.09999847412111,62.06999969482422,64.44999694824219,608810.0,-0.038627934994541646,-1.3952571077041955,0.6501444691343176,29.535370175868735,34.06222483470711,7.072174507871317,8.335759450200861,13.416513889340003,10.9368315589088,34.75964253877958,3.029998779296889,-3.15562715620581,-7.671498870849597,-13.621076535379537,-1.7219212063196565,-10.646287703114574,-4.696710038584619,9.707400512695308,1.7793774667696831,-43.49288672750955,2.974788832264971,2,4.854999542236321,8.529998779296868,15.237497329711907,14.33499908447265,5.540000915527337,1,0.12230794697926495,1.0997275814772147,64.72000122070311,-1.8470362259002622,67.77999877929689,-1.4318126647246265,68.5,0.12230794697926495
4145,2016-02-10,64.22000122070311,64.98999786376953,62.61000061035156,62.790000915527344,583761.0,0.032144004512402624,-1.6592134481862293,-0.6412569708166503,40.374025446454404,34.70878842097463,4.511994179645939,5.750874747435532,11.18219117391071,8.9823729778564,36.826507687162604,2.769996643066399,-2.7446306734807138,-5.112998962402358,-10.985897740796077,0.7598998159913677,-8.049448351599224,-2.1765495732054916,7.313104431152354,25.77938253162201,-22.23743553376394,2.9364493891968615,2,2.6800003051757955,6.219997406005874,13.244997024536147,12.384998321533217,3.779998779296889,2,0.07988161251800463,-1.3952571077041955,62.22000122070313,1.0997275814772147,64.72000122070311,-1.8470362259002622,67.77999877929689,0.07988161251800463
4146,2016-02-11,61.9900016784668,63.45000076293945,61.849998474121094,63.45000076293945,556601.0,-0.034724377138713125,1.1917853316959737,-1.0209781628635402,26.074648612715166,33.707855609671064,6.011900656190761,7.349579154079763,13.13390656466433,11.285805934566866,38.60837758126824,2.370002746582017,-2.6142270329687562,-6.70299854278565,-12.855118182868878,-0.5508789027024221,-9.779058362827271,-3.626938722744029,9.164579735107424,1.971876541326075,-42.74167152214077,3.0760598200416154,2,4.799999237060547,7.424999237060547,15.784997940063477,15.194995880126953,6.939998626708984,3,0.11114688479423807,-1.6592134481862293,64.22000122070311,-1.3952571077041955,62.22000122070313,1.0997275814772147,64.72000122070311,0.11114688479423807
4147,2016-02-12,63.83000183105469,64.37999725341797,62.18999862670898,62.66999816894531,474150.0,0.029682208465353854,-1.066033763625822,-0.7945235544639825,36.37900430525336,33.72473062004805,3.491905245694312,5.078452198317393,11.035778896038522,9.535793700823305,39.53889474604949,2.389995574951172,-2.7316724010770344,-4.4239984512329045,-10.651816835490436,1.8038199330246272,-7.537907643361663,-1.3100892591041458,6.766304606152346,30.98597098680676,-14.262192268792678,3.113909192128765,2,2.7399978637695312,5.584999084472656,13.619997024536133,13.354995727539062,4.839996337890625,4,0.08773301446776038,1.1917853316959737,61.9900016784668,-1.6592134481862293,64.22000122070311,-1.3952571077041955,62.22000122070313,0.08773301446776038
4148,2016-02-15,66.06999969482422,66.16999816894531,65.0,65.01000213623047,587690.0,0.03509318188174837,-1.166659602424448,0.9137881139670095,38.86178051563155,34.287435197241955,0.5423485481019412,2.5244739042614412,8.558360456907977,7.428942659813757,39.91328589148725,2.339996337890625,-2.809094576495511,-1.9025007247924748,-7.981667924859352,4.176666475274402,-4.942084324825913,1.1370828752409636,4.001528264597653,97.68522034293424,54.261648516351414,3.0395836000334397,2,0.10499954223632812,3.0849990844726562,11.379999160766602,11.114997863769531,2.3300018310546733,0,0.05297411860400203,-1.066033763625822,63.83000183105469,1.1917853316959737,61.9900016784668,-1.6592134481862293,64.22000122070311,0.05297411860400203
4149,2016-02-16,66.70999908447266,66.95999908447266,65.58999633789061,66.26000213623047,589258.0,0.009686686735350003,1.8842255738126514,0.42452640064490127,38.86178051563155,34.93152311009688,-0.7328047103916333,1.6359906019135195,7.663172195071468,6.908002800347447,39.810969501482454,1.3700027465820455,-2.8998770292665625,-1.0515012741088867,-6.9897623043977575,4.886759756179977,-4.020631789253315,1.9176292410355416,2.86823710583117,95.10763267829041,55.01524621057132,2.9691305151444323,2,-0.5799980163574219,2.4449996948242188,10.594999313354492,10.474998474121094,1.5500030517578125,1,0.026982507517029575,-1.166659602424448,66.06999969482422,-1.066033763625822,63.83000183105469,1.1917853316959737,61.9900016784668,0.026982507517029575
4150,2016-02-17,67.65000152587889,67.68000030517578,66.44999694824219,66.44999694824219,445608.0,0.014090877744068697,-1.049997774768417,2.666694923875049,42.12987018134181,35.600902689390004,-2.16196183630629,0.570060641526041,6.49040620694376,6.118643447262841,39.09156860778082,1.2300033569335938,-3.0485169522758895,-0.012998771667497522,-5.886459867787863,5.860462324452868,-2.9497293197276804,2.9237317763926853,1.4645404014539736,99.4854413400508,60.52170182521028,2.936730548060181,2,-2.2500038146972514,1.504997253417983,9.574996948242202,9.574996948242202,0.19999694824221592,2,0.0016260252456830049,1.8842255738126514,66.70999908447266,-1.166659602424448,66.06999969482422,-1.066033763625822,63.83000183105469,0.0016260252456830049
4151,2016-02-18,68.26999664306639,69.22000122070311,67.56999969482422,67.73999786376953,181915.0,0.009164746536632684,-2.7931282447032086,0.4416639645997378,44.31470378762847,36.46083352270403,-3.1491843651798916,-0.006975145585087716,5.650046537195124,5.641173255466811,37.422211769651824,1.650001525878892,-3.1038298907744633,0.5794965744018441,-5.3002350814207375,6.459228230224419,-2.3603692535094467,3.519362402313135,-6.419998168945298,86.48642635710652,48.83136797971814,2.9398658279112886,2,-2.7349967956542827,0.29500198364259234,8.807502746582045,8.955001831054702,-0.9099960327148295,3,-0.003954836038413845,-1.049997774768417,67.65000152587889,1.8842255738126514,66.70999908447266,-1.166659602424448,66.06999969482422,-0.003954836038413845
4152,2016-02-19,67.80000305175781,68.23000335693361,66.58000183105469,67.56999969482422,233380.0,-0.006884335936997776,2.027514716278496,0.4339695975125354,41.987833970019366,37.61322416783826,-2.9905422185271675,0.26805138513046245,5.895796053358637,6.245060849759895,36.75868933690605,1.6899948120117045,-3.0997678140432754,0.2420026779174833,-5.4935641986432415,5.977569554478208,-2.625780760362886,3.109786116197853,-5.8026045227050815,66.35076402398037,32.12454659591314,2.8677834382803638,2,-2.265003204345703,0.7649955749511719,9.257495880126953,9.424995422363281,0.9499969482421875,4,0.01666662540642272,-2.7931282447032086,68.26999664306639,-1.049997774768417,67.65000152587889,1.8842255738126514,66.70999908447266,0.01666662540642272
4153,2016-02-22,69.48999786376953,69.54000091552734,68.30999755859375,68.30999755859375,343597.0,0.02492617604635794,-1.0847509132641515,5.130361229973132,48.117761595163756,39.67793432553771,-4.394930910715516,-1.429885076282602,4.077488631384966,4.70828981553089,35.83901993596874,1.7399978637695312,-3.092641004839635,1.8904977798461857,-3.890473066749067,7.671468626441438,-0.9999876434514334,4.780983203143805,-7.3481472808837935,98.73410142254242,62.17145802874367,2.890485423297626,2,-3.7949981689453125,-1.9249992370605469,6.545000076293945,6.799999237060547,-1.5099945068359233,0,-0.01180025500118409,2.027514716278496,67.80000305175781,-2.7931282447032086,68.26999664306639,-1.049997774768417,67.65000152587889,-0.01180025500118409
4154,2016-02-23,67.98999786376953,69.54000091552734,67.76000213623047,68.76000213623047,274941.0,-0.021585840352746133,-1.8943170117480679,-0.6525458248472505,46.87352375390929,40.40010080414381,-2.2242914437316017,-0.10789895650219705,5.450055060217224,6.347480845721165,34.65187070575431,1.779998779296875,-3.0900392795992246,0.49999790191650106,-5.156798946089268,6.15679474992227,-2.3284005220863833,3.3283963259193854,-5.552221267578126,49.83815334322602,11.815921035579471,2.8283984240028843,2,-2.2949981689453125,-0.5849990844726562,7.56500244140625,7.975002288818359,-1.30999755859375,1,0.006030352625262303,-1.0847509132641515,69.48999786376953,2.027514716278496,67.80000305175781,-2.7931282447032086,68.26999664306639,0.006030352625262303
4155,2016-02-24,67.23999786376953,68.12999725341797,66.72000122070311,68.12999725341797,281326.0,-0.011031034322177224,2.168532583537673,1.1558369498444405,47.02829428183582,42.728283656268324,-1.1184738413224125,0.37960725211337376,6.080621722808928,7.1371225806504555,34.138854835863285,1.409996032714858,-2.7280385906026225,-0.07100200653076172,-5.506357946554687,5.364353933493163,-2.788679976542724,2.6466759634812007,-4.518132294804687,22.297170163903157,-18.624412401207888,2.7176779700119633,2,-1.3749980926513672,-0.2749977111816406,7.342500686645508,8.209999084472656,-0.2200012207031392,2,0.015169605961729893,-1.8943170117480679,67.98999786376953,-1.0847509132641515,69.48999786376953,2.027514716278496,67.80000305175781,0.015169605961729893
4156,2016-02-25,68.38999938964844,69.23999786376953,67.97000122070311,68.18000030517578,206307.0,0.017102938167976367,-3.0317529518618067,-0.23595418931198245,51.410081179223866,44.39840330893171,-1.4138451763556503,-1.00213168533827,4.729242396813433,6.030658940358222,33.8153941653501,2.0,-2.0364318547100595,1.1934995651245117,-4.035600553653808,6.422599683902831,-1.421050494264648,3.8080496245136715,-5.39540840682109,61.14858508195158,14.550543259091455,2.61455005938916,2,-1.1199989318847656,-1.4249992370605469,5.397500991821289,6.2649993896484375,-2.9199981689453267,3,-0.007895904669492748,2.168532583537673,67.23999786376953,-1.8943170117480679,67.98999786376953,-1.0847509132641515,69.48999786376953,-0.007895904669492748
4157,2016-02-26,68.36000061035156,69.81999969482422,68.29000091552734,69.25,329509.0,-0.00043864277766636484,-1.9708749370389025,-4.23811080835604,59.7849534257859,46.72320029894887,-0.7528616287279419,-1.2031504794344414,4.566258031188411,6.0846639387108326,33.29212556148497,1.529998779296875,-1.6909808922531653,1.271000862121582,-3.7557670526754947,6.297768776918659,-1.2423830952769492,3.7843848195201133,-5.103593230216212,52.90323215766788,0.8725762298197495,2.5133839573985384,2,-0.6550025939941406,-1.3950004577636719,4.007497787475586,5.004997253417969,-2.8300018310546733,4,-0.014628437552245632,-3.0317529518618067,68.38999938964844,2.168532583537673,67.23999786376953,-1.8943170117480679,67.98999786376953,-0.014628437552245632
4158,2016-02-29,70.37000274658203,70.37000274658203,68.48999786376953,69.0,355695.0,0.029403190729727635,1.7445271733985264,-1.5393299843983062,72.50140286605964,50.460936115663095,-2.3342329181154895,-3.43577390147712,2.3455765976214593,4.113952888392646,33.10055338409728,2.0100021362304688,-0.7672011745478216,3.310502815246579,-1.626741663608442,8.247747294101607,0.8418805758190615,5.779125054674097,-6.719779827565347,100.0,39.89390952624514,2.468622239427514,2,-1.9600028991699219,-3.4050025939941406,1.9974956512451172,2.9949951171875,-3.600006103515639,0,-0.0230212119277019,-1.9708749370389025,68.36000061035156,-3.0317529518618067,68.38999938964844,2.168532583537673,67.23999786376953,-0.0230212119277019
4159,2016-03-01,70.16999816894531,72.55999755859375,69.80000305175781,72.55999755859375,281172.0,-0.0028421851617226324,1.3096194239965269,-1.7445216045085734,68.24034525487394,53.36210001272222,-1.778881625211909,-3.418935688752498,2.371110550623655,4.330449804562349,32.44512300790737,2.7599945068359375,-0.1425688594921013,3.1154981613159123,-1.8082408891110902,8.039237211742908,0.6536286361024111,5.5773676865294135,-5.982192863723398,59.0753272542002,-5.150913571280718,2.461869525213498,3,-0.5999984741210938,-2.9650001525878906,2.197500228881836,3.1949996948242188,-1.9199981689453125,1,-0.03120984564854834,1.7445271733985264,70.37000274658203,-1.9708749370389025,68.36000061035156,-3.0317529518618067,68.38999938964844,-0.03120984564854834
4160,2016-03-02,70.63999938964844,70.91000366210938,69.84999847412111,70.19999694824219,223949.0,0.006698036667629914,1.1632516426369093,-0.1841014869342595,79.72509519051611,57.296587946376405,-1.989350007254771,-3.9895201628540065,1.800071178397502,3.901077605257953,31.43490965242824,1.060005187988267,0.3290454099777662,3.5194993972778263,-1.5648714254729157,8.603870220028575,0.9773139859024553,6.061684808653197,-5.614974859089344,58.169941158871175,-13.355580424651968,2.5421854113753746,3,-1.0699996948242188,-3.4350013732910156,1.4324989318847656,2.7249984741210938,-1.7299957275390483,2,-0.05605887767112516,1.3096194239965269,70.16999816894531,1.7445271733985264,70.37000274658203,-1.9708749370389025,68.36000061035156,-0.05605887767112516
4161,2016-03-03,71.68000030517578,72.08000183105469,70.30000305175781,70.68000030517578,280678.0,0.01472254989401578,-1.0227321987463478,2.272714662227771,78.54546483568501,61.35854693145036,-2.7879569067794847,-5.03733503045342,0.6529148644915637,2.9025772618784345,30.532504306340698,1.779998779296875,0.8169210406360037,4.400500297546387,-1.0511402934714908,9.852140888564264,1.674680002037448,7.1263205930553255,-5.9014784718132205,79.39114882333918,2.6245573713848813,2.7258202955089406,3,-2.0400009155273438,-4.475002288818359,0.3924980163574219,1.68499755859375,-2.900001525878892,3,-0.0650112115271978,1.1632516426369093,70.63999938964844,1.3096194239965269,70.16999816894531,1.7445271733985264,70.37000274658203,-0.0650112115271978
4162,2016-03-04,70.51000213623047,72.0199966430664,70.16000366210939,71.68000030517578,247615.0,-0.01632251902851667,1.010813173761336,-1.1699981689453125,67.50790617524035,63.513007440347764,-1.3333334337591225,-3.849701415657705,1.6003375378332834,4.108013253895038,29.389425677908402,1.859992980957017,1.172193047042967,3.0940019607543974,-2.5439302553907055,8.731934176899493,0.27503585268185304,5.912968068826942,-4.053332730344792,49.631558327381654,-23.47735327955955,2.8189661080725488,3,-0.8700027465820312,-3.305004119873047,1.0624961853027344,2.8549957275390625,-1.8000030517578125,4,-0.07147923362404252,-1.0227321987463478,71.68000030517578,1.1632516426369093,70.63999938964844,1.3096194239965269,70.16999816894531,-0.07147923362404252
4163,2016-03-07,70.5,70.68000030517578,69.81999969482422,70.37999725341797,216878.0,-0.00014185414731859858,2.583310816180561,-0.10256661058726867,65.72615085186499,65.60774378456507,-1.3019051003964108,-3.567374998556886,1.3888617638386336,4.145451837486917,27.241296183564117,0.8600006103515625,1.455014894886233,2.794999885559079,-2.8536059733626757,8.443605744480834,-0.02930304390179117,5.6193028150199495,-3.4329977788435144,25.362258747560524,-43.106547680584534,2.8243029294608775,3,-0.8600006103515625,-3.295001983642578,0.9924983978271484,2.8649978637695312,-1.9899978637695312,0,-0.07049647121564695,1.010813173761336,70.51000213623047,-1.0227321987463478,71.68000030517578,1.1632516426369093,70.63999938964844,-0.07049647121564695
4164,2016-03-08,69.83000183105469,70.63999938964844,69.52999877929689,70.04000091552734,250970.0,-0.009503520126883824,-1.7407246936488663,-1.7499523173755485,59.25297938442794,66.96604212929753,-0.3838166855085916,-2.4222107331734435,1.8089112300211525,4.808771796645445,24.430542454518616,1.1100006103515483,1.837093321167103,1.7445016860961857,-3.346085451515691,6.83508882370807,-0.8007918827097598,4.289795254902131,-2.213700076154481,11.764811479382216,-50.60028712174196,2.5452935688059415,3,0.43499755859375,-2.6250038146972656,1.4424972534179688,3.5349960327148438,-2.4900054931640767,1,-0.04382078057783256,2.583310816180561,70.5,1.010813173761336,70.51000213623047,-1.0227321987463478,71.68000030517578,-0.04382078057783256
4165,2016-03-09,69.34999847412111,69.88999938964844,69.06999969482422,69.88999938964844,379956.0,-0.006873884352672555,2.0370307577106206,2.5714441416893057,54.63918336634611,67.3248312612,0.4771426677124424,-1.6213001295679277,2.008247448782626,5.291852011292548,21.38595323111986,0.8199996948242188,1.948673308715172,1.0079984664917134,-3.769864922463725,5.785861855447159,-1.3809332279860058,3.3969301609694327,-1.23932713885155,9.302278424544292,-47.94570541033992,2.3889316944777224,3,1.075000762939439,-2.145000457763686,1.9225006103515483,4.014999389648423,-1.3600006103515767,2,-0.015861550083978604,-1.7407246936488663,69.83000183105469,2.583310816180561,70.5,1.010813173761336,70.51000213623047,-0.015861550083978604
4166,2016-03-10,68.87999725341797,70.80000305175781,68.87999725341797,69.34999847412111,297098.0,-0.006777234766321305,-7.170216219725992,0.8703711552862217,54.63914755331888,66.75307505314811,1.1442943655206363,-0.641543785332189,2.164733733614412,5.748975529730302,18.17472332319899,1.9200057983398438,2.2064409892389705,0.19349746704101278,-3.5340911280689937,3.9210860621510193,-1.6702968305139905,2.057291764596016,-0.3243932958159945,0.0,-53.779253019353064,1.8637942975550026,3,1.6450004577636719,-1.6749992370605469,2.69000244140625,4.4850006103515625,-1.5099945068359375,3,0.00043563312845407154,2.0370307577106206,69.34999847412111,-1.7407246936488663,69.83000183105469,2.583310816180561,70.5,0.00043563312845407154
4167,2016-03-11,69.43000030517578,70.11000061035156,69.20999908447266,69.83000183105469,2741804.0,0.007984945901410079,-1.1428506553073996,0.8510648659177719,49.71429775521741,64.22117448527675,0.8515857413901813,-0.791055826845195,1.336926942776742,5.180859294090169,15.405556916334595,1.2300033569335938,2.553770475929568,0.46350059509276775,-2.4887537076845234,3.415754897870059,-1.012626556295885,1.9396277464814204,-0.5500030517578125,28.64590576931483,-18.643531487313673,1.476127151388649,3,1.2899971008300781,-2.2250022888183594,2.1399993896484375,3.93499755859375,-1.7300033569335938,4,-0.009361969221112543,-7.170216219725992,68.87999725341797,2.0370307577106206,69.34999847412111,-1.7407246936488663,69.83000183105469,-0.009361969221112543
4168,2016-03-14,69.56999969482422,70.0,69.12999725341797,69.70999908447266,1104683.0,0.0020164106154842987,1.4166701987877761,0.3499971389879647,58.64332220367279,63.15483859069884,0.6550583194333228,-0.6908182169406132,0.9440370860662028,5.012199966182408,13.553903108015696,0.8700027465820312,2.7259024852993434,0.4284999847412081,-2.197767162749855,3.0547671322322714,-0.8846335890043235,1.7416335584867397,2.9899978637695312,35.937518626395246,-10.57390496077258,1.313133573745533,3,0.9099998474121094,-2.365001678466797,1.8525009155273438,3.7949981689453125,-1.4000015258789062,0,-0.012361658963979338,-1.1428506553073996,69.43000030517578,-7.170216219725992,68.87999725341797,2.0370307577106206,69.34999847412111,-0.012361658963979338
4169,2016-03-15,68.51000213623047,69.79000091552734,68.40000152587889,69.54000091552734,204753.0,-0.015236417467924923,-1.2239990234374722,7.35716621253406,56.71959064516338,60.59867141899298,1.6257919818443014,0.5385574438348755,1.7220071884819959,6.018560840079502,11.897264251416503,1.3899993896484517,2.6991441674391865,-0.7214977264404325,-3.1094794424762995,1.6664839895954344,-1.915488584458359,0.47249313157749384,3.9813954162597724,4.583355850629831,-43.13247581506036,1.1939908580179335,3,1.7299995422363281,-1.3050041198730469,1.6799964904785156,3.9399948120117188,-0.6200027465820312,1,0.0,1.4166701987877761,69.56999969482422,-1.1428506553073996,69.43000030517578,-7.170216219725992,68.87999725341797,0.0
4170,2016-03-16,67.76000213623047,68.98000335693361,67.5,68.83999633789061,403418.0,-0.010947306621136077,1.176462338507428,1.0485393025391703,46.519356299048304,57.040214914922224,2.15044445725124,1.367324386159268,2.182219805494583,6.7189600978762485,10.546357444777993,1.480003356933608,2.2148257306456287,-1.4769977569580135,-3.8501028857982504,0.8961073718822234,-2.663550321378125,-0.29044519253790213,4.5677395751953185,7.878845326884575,-36.562398815671585,1.1865525644201176,3,1.9999961853027344,-0.5550041198730469,1.1524982452392578,3.4999961853027344,0.07999420166014204,2,-0.0061984324837452975,-1.2239990234374722,68.51000213623047,1.4166701987877761,69.56999969482422,-1.1428506553073996,69.43000030517578,-0.0061984324837452975
4171,2016-03-17,68.0,68.41999816894531,65.95999908447266,68.31999969482422,361868.0,0.0035418809947351804,8.461596020951626,0.29629760449854514,48.056154261910415,54.87890914677446,1.4902591145104225,1.1658348863704049,1.7420939369805524,6.441430466619693,10.169601287816361,2.4599990844726562,1.8638145179694021,-1.2235000610351534,-3.622695597926878,1.1756954758565712,-2.4230978294810086,-0.023902292589298213,4.0380772087402335,49.15663049293224,5.546766695308079,1.1995977684458607,3,0.3800010681152344,-0.7950019836425781,0.6700000762939453,3.259998321533203,0.5699996948242188,3,-0.00014709023868331172,1.176462338507428,67.76000213623047,-1.2239990234374722,68.51000213623047,1.4166701987877761,69.56999969482422,-0.00014709023868331172
4172,2016-03-18,68.93000030517578,69.0,67.54000091552734,68.44000244140625,335304.0,0.01367647507611447,3.6349379352104148,-1.5312447845886084,41.19803762463042,52.15356323263728,0.3492984675443296,0.3423860583789633,0.6202578544146604,5.462958121723517,9.31571568799187,1.4599990844726562,1.3077738602348177,-0.3499996185302763,-2.6595958464808547,1.9595966094203021,-1.5047977325055655,0.8047984954450129,2.62183065362305,73.51486504095132,35.50797371686258,1.1547981139752865,3,-0.5499992370605469,-1.555002212524414,-0.8274993896484375,2.2199974060058594,0.5500030517578267,4,-0.022631619783651913,8.461596020951626,68.0,1.176462338507428,67.76000213623047,-1.2239990234374722,68.51000213623047,-0.022631619783651913
4173,2016-03-21,68.66999816894531,69.47000122070311,68.26999664306639,68.51000213623047,332738.0,-0.0037719735250160147,-2.749973178203846,0.3265239392759829,40.89806432019733,50.11412822550056,0.3603059632917365,0.5668697545295771,0.6943429451849994,5.685098282883672,8.954520117957236,1.2000045776367188,0.6809618322666324,-0.5690017700195256,-2.8919761803632724,1.7539726403242213,-1.730488975191406,0.592485435152355,2.4344862399074287,70.75712242483158,33.95227924875458,1.1614872051718752,3,-0.2899971008300781,0.1100006103515625,-0.6774978637695312,2.479999542236328,1.5200042724609375,0,-0.014125546040014147,3.6349379352104148,68.93000030517578,8.461596020951626,68.0,1.176462338507428,67.76000213623047,-0.014125546040014147
4174,2016-03-22,68.40000152587889,69.22000122070311,67.66000366210939,68.5,564748.0,-0.0039317991883757175,1.025969650881096,-0.6250059606123629,36.06966661257762,48.050848586192934,0.45385260050763065,0.916128137601973,0.7656491158425496,5.886058639924286,8.481384713693876,1.5599975585937216,0.31260382700651235,-0.8594985961914148,-3.1429634164730373,1.4239662240902078,-2.001231006332219,0.2822338139493894,2.2929240570234413,69.51569676326925,33.95050398395388,1.1417324101408082,3,-0.020000457763657664,0.6749954223632955,-0.7350025177001811,2.7499961853027486,1.540000915527358,1,-0.003362622102377588,-2.749973178203846,68.66999816894531,3.6349379352104148,68.93000030517578,8.461596020951626,68.0,-0.003362622102377588
4175,2016-03-23,68.26000213623047,68.81999969482422,68.16000366210939,68.33999633789061,226297.0,-0.0020467746568024747,-3.7144063870953934,0.7999542229340542,26.050430943288163,44.874324518411754,0.47268383366392186,1.1978775909741444,0.6944647269028223,5.932354466995392,7.616899169552911,0.6599960327148295,-0.04393615249415461,-1.0504981994628935,-3.1847349765198487,1.0837385775940618,-2.117616587991378,0.016620189065591262,2.0542893267974875,65.52711259110193,34.03890844175377,1.067118388528478,3,-0.22500228881835938,0.9999961853027344,-0.6175022125244141,2.889995574951172,2.6699981689453125,2,-0.005420491283366746,1.025969650881096,68.40000152587889,-2.749973178203846,68.66999816894531,3.6349379352104148,68.93000030517578,-0.005420491283366746
4176,2016-03-24,67.84999847412111,68.23999786376953,67.58999633789061,67.90000152587889,411981.0,-0.006006499403429455,-1.2806778027625445,0.6250834525510195,29.153592270161738,42.58980168673891,0.8059740259386245,1.649944996394325,0.903508883483525,6.257933180268637,7.348218067011114,0.670005798339858,-0.2830000308109675,-1.4335018157958785,-3.6295391606094256,0.7625355290176685,-2.531520488202645,-0.3354831433891121,2.1159495986224215,16.062047128305114,-12.588710694732285,1.0980186724067722,3,0.13000106811522016,1.4099998474120952,-0.5725002288818501,3.2999992370605327,2.300003051757784,3,-0.00014741542307195044,-3.7144063870953934,68.26000213623047,1.025969650881096,68.40000152587889,-2.749973178203846,68.66999816894531,-0.00014741542307195044
4177,2016-03-29,67.36000061035156,68.48000335693361,67.0,68.01000213623047,280247.0,-0.007221781500207913,-1.160584510689505,12.999237107117551,27.113709108784477,39.08651134286242,1.0856288546106327,2.1725730655814743,1.2529887518994514,6.664749459894949,7.440458387945623,1.480003356933608,-0.4463521818858993,-1.8734996795654268,-4.199746010064217,0.4527466509333635,-3.036622844814829,-0.7103765143160246,2.285471543330303,14.574916292919267,-13.893172636387357,1.1631231652493959,3,0.5149993896484375,1.8999977111816406,-0.3100013732910156,3.789997100830078,3.0500030517578125,1,0.017963169143539348,-1.2806778027625445,67.84999847412111,-3.7144063870953934,68.26000213623047,1.025969650881096,68.40000152587889,0.017963169143539348
4178,2016-03-30,68.75,68.95999908447266,67.62000274658203,67.62000274658203,263906.0,0.020635382675973757,-1.3716806989352581,-1.7384532319213117,42.875979088619715,37.54833228102424,-0.48379609803566836,0.6903804571624619,-0.23493726915718582,5.201361591142074,7.682668731799547,1.5999984741210938,-0.5510560606577997,-0.4025001525878906,-2.6743029935818186,1.8693026884060373,-1.5384015730848546,0.7334012679090733,0.600634308145132,78.8287854835389,46.25477561397891,1.135901420496965,3,-1.0349998474121094,0.5099983215332031,-1.7000007629394531,2.3999977111816406,0.900001525878892,2,0.010618230646306959,-1.160584510689505,67.36000061035156,-1.2806778027625445,67.84999847412111,-3.7144063870953934,68.26000213623047,0.010618230646306959
4179,2016-03-31,67.98000335693361,68.90000152587889,67.73999786376953,68.41000366210939,183120.0,-0.011199951171874778,-1.5494269641254121,-0.38053216844123666,41.2960866125855,36.96796898252837,0.2269837736376985,1.3574953489102626,0.450989370256238,5.889553705017349,8.004351319587448,1.1600036621093608,-0.65382989346476,-1.0629970550536996,-3.3394121204973857,1.2134180103899865,-2.2012045877755497,0.07521047766815059,1.099380133317723,50.00019462750315,13.884211459066321,1.1382075327218444,3,-0.26500320434571734,1.2799949645995952,-1.3500041961670064,3.1699943542480327,1.6499938964843608,3,0.03250954656281624,-1.3716806989352581,68.75,-1.160584510689505,67.36000061035156,-1.2806778027625445,67.84999847412111,0.03250954656281624
4180,2016-04-01,66.68000030517578,66.94000244140625,66.19000244140625,66.91000366210939,181683.0,-0.019123315498118965,4.172397463892032,0.5348911481343813,37.35633494281459,35.7791001692955,1.5172307491888972,2.4723737277767555,1.692314525896407,7.12155660449892,8.616160376757891,1.790000915527358,-0.9173510687032547,-2.1650001525878935,-4.543150495143635,0.2131501899678483,-3.3540753238657572,-0.9759249813100297,2.279998779296875,17.689475003374014,-22.04504000789325,1.1890751712778673,4,1.1500015258789062,2.579998016357422,-0.13000106811523438,4.469997406005859,3.30999755859375,4,0.048890253768901326,-1.5494269641254121,67.98000335693361,-1.3716806989352581,68.75,-1.160584510689505,67.36000061035156,0.048890253768901326
4181,2016-04-04,67.01999664306639,67.91000366210939,66.38999938964844,66.81999969482422,319733.0,0.005098925259966247,-1.8679391950250743,-0.8695392576374603,35.806793673616,35.18007306362724,1.1438945476590447,1.8607636689739593,1.3576333672132108,6.712132439427961,8.56520827281368,1.5200042724609517,-1.0917867296873425,-1.5920036315918082,-3.6982214230159656,0.5142141598323491,-2.645112527303894,-0.5388947358797225,1.8800048828125,29.963725903340176,-10.71186099834064,1.053108895712079,4,0.8100051879882955,2.240001678466811,-0.6049966812133647,4.130001068115249,3.3600006103515767,0,0.05834085135714351,4.172397463892032,66.68000030517578,-1.5494269641254121,67.98000335693361,-1.3716806989352581,68.75,0.05834085135714351
4182,2016-04-05,65.47000122070311,66.31999969482422,65.44999694824219,66.30000305175781,101381.0,-0.023127357505226542,1.000017538936439,-4.150072480354376,29.292908275284248,33.89061128085911,2.404314168269991,3.176685247073479,2.807033087170268,8.16669560373488,8.737380603091099,1.5699996948242045,-1.1389494987094224,-2.8899990081787195,-5.232799631159153,-0.5471983851982856,-4.061399319668936,-1.7185986966885025,3.19480010986328,0.5699219454722804,-39.02351721826743,1.1714003114902176,4,1.8649978637695455,3.534996032714858,1.6474990844726705,5.67999649047853,3.8099975585937784,1,0.07148312536911727,-1.8679391950250743,67.01999664306639,4.172397463892032,66.68000030517578,-1.5494269641254121,67.98000335693361,0.07148312536911727
4183,2016-04-06,65.52999877929689,65.79000091552734,64.81999969482422,65.51999664306639,155553.0,0.0009164129750283134,2.6603377045876577,-0.01205073995775074,33.258382274403274,33.5782463543953,2.069720203917228,2.8725328824681355,2.702768599903081,8.022142067580361,9.188237251016236,0.970001220703125,-1.2271705873806837,-2.581501388549796,-5.020899877090798,-0.1421029000087941,-3.801200632820297,-1.3618021442792951,2.8133221130370742,17.401930535142355,-25.520401957793922,1.219699244270502,4,1.3600006103515483,3.159999847412095,1.805000305175767,5.619998931884751,4.370002746582003,2,0.07446978443030638,1.000017538936439,65.47000122070311,-1.8679391950250743,67.01999664306639,4.172397463892032,66.68000030517578,0.07446978443030638
4184,2016-04-07,66.76999664306639,67.55999755859375,66.0,66.51000213623047,417827.0,0.018922598609314445,-1.4374985098824595,25.993897787872847,44.72839634568438,35.653575843550435,0.6416690379782608,1.4667330135904422,1.3829984709496017,6.706974121590676,9.416041820699672,2.029998779296861,-1.299894729084798,-1.1885032653808736,-3.5568853840891137,1.1798788533273665,-2.3726943247349936,-0.004312206026753529,1.1505257055664089,63.10661633083308,15.100839416080461,1.1841910593541232,4,0.12000274658204546,1.9200019836425923,0.917503356933608,4.380001068115249,2.8100051879882955,3,0.04313321892478439,2.6603377045876577,65.52999877929689,1.000017538936439,65.47000122070311,-1.8679391950250743,67.01999664306639,0.04313321892478439
4185,2016-04-08,68.25,68.43000030517578,66.87999725341797,66.90000152587889,220261.0,0.022165694643438316,-1.2302089565346257,5.192411526498373,51.17591836324566,38.10050096500421,-0.9386068674489678,-0.10530382491950263,-0.18185636398051486,5.137130071883178,9.719543917105856,1.6600036621093892,-1.3238729742555222,0.3465000152587834,-1.9353305079456504,2.628330538463217,-0.7944152463434335,1.4874152768610003,-3.4300003051757812,95.01384280491155,45.205772852847424,1.1409152616022156,4,-1.3600006103515625,0.20000076293945312,0.1374988555908203,2.8999977111816406,-0.9499969482421875,4,0.020219739976820028,-1.4374985098824595,66.76999664306639,2.6603377045876577,65.52999877929689,1.000017538936439,65.47000122070311,0.020219739976820028
4186,2016-04-11,68.91000366210939,69.37000274658203,67.72000122070311,68.34999847412111,165492.0,0.009670383327610166,1.2297267342657603,0.4148191266311338,49.90349103950578,40.63269895730657,-1.6007748278380376,-0.8041746736008122,-0.9162783682564424,4.390211525640169,9.641545085522022,1.6500015258789205,-1.269733948795917,1.0050033569336136,-1.2795683646058507,3.289575078473078,-0.1372825038361185,2.147289217703346,-4.017803955078136,89.89013679243733,41.301192870719355,1.1422858607697333,4,-1.8150024414062642,-0.4600028991699361,-0.5225048065185689,2.2399940490722514,-2.0800018310547017,0,0.01567253147969261,-1.2302089565346257,68.25,-1.4374985098824595,66.76999664306639,2.6603377045876577,65.52999877929689,0.01567253147969261
4187,2016-04-12,68.77999877929689,69.33999633789061,68.12000274658203,69.08999633789061,178147.0,-0.0018865894050733578,2.0123389345189464,-0.5535619405729659,50.537637616286865,41.48399434926959,-1.3948431581588352,-0.7645626184548604,-0.8582564531549508,4.426713276256365,9.559331100158689,1.2199935913085795,-1.1341150030300042,0.9074985504150561,-1.3030215120949578,3.11801861292507,-0.19776148083995793,2.01275858167007,-3.7086869506835995,87.03288853713616,39.544154878374655,1.10526003125501,4,-1.6849975585937642,-0.3600006103515767,-0.3575000762939595,2.3699989318847514,-2.1900024414062784,1,0.0232625545582692,1.2297267342657603,68.91000366210939,-1.2302089565346257,68.25,-1.4374985098824595,66.76999664306639,0.0232625545582692
4188,2016-04-13,68.70999908447266,69.5,68.51000213623047,69.48999786376953,172221.0,-0.001017733295530454,1.4749852181044842,2.516144910415667,51.54535192583291,42.622801606297074,-1.4875456169189647,-0.8034908883563077,-0.8770442275832977,4.391634566371465,9.54899827270645,0.9899978637695312,-1.0124880034692438,0.8804988861083984,-1.2217963428388288,2.9827941150556256,-0.17064872836522227,1.9316465005820191,-3.4667396191406112,77.42854527064732,31.374193932596782,1.0511476144736143,4,-1.5499992370605469,-0.8999977111816406,-0.28750038146972656,2.4399986267089844,-2.7099990844726562,2,0.00829573136980355,2.0123389345189464,68.77999877929689,1.2297267342657603,68.91000366210939,-1.2302089565346257,68.25,0.00829573136980355
4189,2016-04-14,68.51000213623047,68.98999786376953,68.38999938964844,68.80000305175781,180094.0,-0.0029107400801491323,-1.2641178079431112,0.37179662741108804,51.238850796512104,44.16530336781902,-1.3460093962610387,-0.6361075025345002,-0.7477450916199757,4.490710244541802,9.929945949669614,0.5999984741210938,-0.8213362368418871,0.6805019378662109,-1.4217932910810163,2.782797166813438,-0.37064567660740977,1.7316495523398316,-3.0113382388183396,62.21386160525787,17.853399753641142,1.0511476144736143,4,-1.3500022888183594,-0.7000007629394531,-0.08750343322753906,2.639995574951172,-2.4599990844726562,3,0.020288999362231053,1.4749852181044842,68.70999908447266,2.0123389345189464,68.77999877929689,1.2297267342657603,68.91000366210939,0.020288999362231053
4190,2016-04-15,67.33999633789061,68.83999633789061,67.23999786376953,68.66999816894531,312065.0,-0.01707788296391133,-1.091502942056429,4.586198731946064,47.64975941034956,45.481188449678314,-0.08106228985445796,0.527884056134468,0.3671356157650223,5.550369982995491,10.35202088052573,1.5999984741210795,-0.8906481308524263,-0.46850357055664915,-2.5820826575733946,1.6450755164600963,-1.5252931140650219,0.5882859729517236,-1.6012522743232154,4.424707061908811,-41.7177412024105,1.056789543508376,4,-0.17999649047850141,0.47000503540040484,1.395002365112319,3.81000137329103,-0.959999084472642,4,0.03326411664658324,-1.2641178079431112,68.51000213623047,1.4749852181044842,68.70999908447266,2.0123389345189464,68.77999877929689,0.03326411664658324
4191,2016-04-18,67.98999786376953,68.05999755859375,66.37000274658203,66.59999847412111,160255.0,0.00965253283676204,1.2091453076692928,-1.0451108842054322,52.861022394104914,48.09986779621393,-0.647042679238993,-0.12954717654892534,-0.30513940104462733,4.8052959315086525,10.210377102360338,1.6899948120117188,-0.8760697391377761,0.18199806213378622,-1.9313949626483407,2.295391086915913,-0.8746984502572701,1.2386945745248426,-2.025578444016176,51.75707791495533,1.554564637375428,1.0566965123910608,4,-0.8299980163574219,-0.17999649047851562,0.8250007629394531,3.1599998474121094,-0.75,0,-0.01014847527123397,-1.091502942056429,67.33999633789061,-1.2641178079431112,68.51000213623047,1.4749852181044842,68.70999908447266,-0.01014847527123397
4192,2016-04-19,67.37000274658203,68.45999908447266,67.27999877929689,68.27999877929689,130449.0,-0.009118916556370205,-1.165130294185613,-0.654673692299265,43.26173075533261,49.211350960761635,0.3026362007204284,0.38744921276958166,0.3081299391936341,5.317983801682885,10.303275916068918,1.180000305175767,-0.7236573575054877,-0.3599971771240291,-2.4133292336317282,1.69333487938367,-1.3866632053778716,0.6666688511298133,-1.1934484920138715,31.94890982437752,-14.028116064370952,1.0266660282538485,4,0.37999725341796875,0.09499740600585938,1.4949951171875,3.7799949645996094,0.21999359130857954,1,-0.00801545040095375,1.2091453076692928,67.98999786376953,-1.091502942056429,67.33999633789061,-1.2641178079431112,68.51000213623047,-0.00801545040095375
4193,2016-04-20,67.69999694824219,68.01000213623047,67.09999847412111,67.26999664306639,362754.0,0.004898236428777514,-1.36365618033198,-0.4725298679522195,48.5713952067138,49.638350834209355,0.3495901475211838,-0.019964666880213144,0.07375381094522027,4.86809950237469,10.700821444206397,0.9100036621093608,-0.5657078570056768,0.018497085571283378,-1.9866057676465374,2.023599938789104,-0.9840543410376341,1.0210485121802009,-1.3299942016601562,50.763232073801426,5.076374442117434,1.0025514266089133,4,0.23500442504882812,-0.2899971008300781,1.2625007629394531,3.450000762939453,-0.25,2,-0.016395873860972077,-1.165130294185613,67.37000274658203,1.2091453076692928,67.98999786376953,-1.091502942056429,67.33999633789061,-0.016395873860972077
4194,2016-04-21,68.16999816894531,68.41999816894531,67.54000091552734,67.72000122070311,166298.0,0.006942411253909597,-1.1728392736040991,1.0465037880804087,58.305456679552385,50.430521758243444,0.11070540729788547,-0.535537973790511,-0.21260164081121502,4.278127257914946,10.718637414875682,0.8799972534179688,-0.1547357938029279,0.49999847412109943,-1.4903370582852347,2.4903340065274335,-0.4951692920820676,1.4951662403242665,-1.6121955871581974,72.87449767874338,22.66936098330507,0.9951677662031636,4,-0.23499679565429688,-0.8649978637695312,0.6725006103515625,2.6850013732910156,-0.40000152587892046,3,-0.03183215824016039,-1.36365618033198,67.69999694824219,-1.165130294185613,67.37000274658203,1.2091453076692928,67.98999786376953,-0.03183215824016039
4195,2016-04-22,67.88999938964844,68.18000030517578,67.33000183105469,68.18000030517578,893252.0,-0.004107360815867378,4.862039935808055,-0.6444508494116645,54.88217246891945,50.98370858373385,0.3735506634542105,-0.30006461545619345,0.18709983288492538,4.430359087563204,10.781641119159344,0.8499984741210938,0.2073779590444076,0.23849983215332315,-1.7355566730977614,2.2125563374044077,-0.7485284204722262,1.2255280847788725,-1.1556649627685545,72.72723954150544,19.13710325520377,0.987028252625544,4,0.045001983642578125,-0.7299995422363281,0.8325004577636719,2.924999237060547,0.029998779296875,4,-0.027102612379330537,-1.1728392736040991,68.16999816894531,-1.36365618033198,67.69999694824219,-1.165130294185613,67.37000274658203,-0.027102612379330537
4196,2016-04-25,67.83999633789061,68.41999816894531,67.63999938964844,68.06999969482422,187294.0,-0.0007365304493647251,-1.4761973963063881,0.7931125200600316,65.99186198318839,52.700844624500675,0.2858741509153049,-0.26440552832239916,0.4305830987555481,4.3444608414282015,10.496619668835589,0.779998779296875,0.37547160359372356,0.18899688720701135,-1.7848529376314843,2.162846712045507,-0.7979280252122294,1.175921799626252,-0.9397219766235168,54.41158321085017,-5.642139851658079,0.9869249124192455,4,0.09500503540040484,-0.6799964904785014,0.6425018310547017,2.8000030517578267,0.5300064086914205,0,-0.02152121408145169,4.862039935808055,67.88999938964844,-1.1728392736040991,68.16999816894531,-1.36365618033198,67.69999694824219,-0.02152121408145169
4197,2016-04-26,68.56999969482422,69.30999755859375,67.95999908447266,67.95999908447266,311622.0,0.01076066327152625,-3.4262200765440127,-2.6521378578298025,68.81186482768233,54.6193460580395,-0.5331127178708925,-0.9476999444184884,-0.15278597813470185,3.483656814767727,9.842259831617504,1.4700012207031392,0.3817468617738342,0.8585002899169893,-1.1516356628958135,2.8686362427297922,-0.146567686489405,1.8635682663233837,-1.5137417952331447,66.51591989477623,1.0229539396467686,1.0050679764064008,4,-0.7299995422363281,-1.4099998474121094,-0.7775001525878906,1.7599983215332031,-0.6299972534179688,1,-0.019396264211374636,-1.4761973963063881,67.83999633789061,4.862039935808055,67.88999938964844,-1.1728392736040991,68.16999816894531,-0.019396264211374636
4198,2016-04-27,69.48000335693361,69.65000152587889,68.51999664306639,68.83000183105469,118325.0,0.01327116328072675,1.2828430730343363,1.0655752057433256,67.48387985942246,56.424349287251765,-1.47781257885606,-1.897495014066763,-0.9747706313299744,2.4468161955998227,9.549081193730427,1.1300048828125,0.37659240300916963,1.732003784179696,-0.3813895263655951,3.845397094724987,0.6753071289070505,2.7887004394523416,-2.277120931317995,92.67249175400579,25.7673798547343,1.056696655272646,4,-1.4700012207031392,-2.2450027465820455,-1.6025037765503072,-0.06500244140626421,-1.2200012207031392,2,-0.02720217224707988,-3.4262200765440127,68.56999969482422,-1.4761973963063881,67.83999633789061,4.862039935808055,67.88999938964844,-0.02720217224707988
4199,2016-04-28,70.19000244140625,70.22000122070311,68.5,69.36000061035156,156548.0,0.010218754320221013,2.8651739331699786,1.2769228963460875,63.89684375286905,58.229580880865036,-2.1506010267056155,-2.5649433212130646,-1.6073179440309673,1.602761708609279,9.364972370310177,1.7200012207031108,0.3897818652833962,2.331502914428711,-0.04739094886981832,4.71039677772724,1.1420559827794392,3.5209498460779827,-2.791350487769577,98.96197973590193,34.14132037101017,1.1894469316492664,4,-1.8950004577636719,-2.670001983642578,-1.6100025177001953,-0.7750015258789062,-2.0699996948242188,3,-0.039036976746814944,1.2828430730343363,69.48000335693361,-3.4262200765440127,68.56999969482422,-1.4761973963063881,67.83999633789061,-0.039036976746814944
4200,2016-04-29,69.94000244140625,70.20999908447266,69.25,69.40000152587889,242247.0,-0.0035617608107180176,-1.2857013106147992,0.6506020773968367,57.83864254991016,58.78264978706562,-1.6684613152057182,-2.16941676890508,-1.3114780308881109,1.7241945969189203,8.389457856736717,0.9599990844726562,0.39071865497312785,1.9185028076171875,-0.5648442262980211,4.401849841532396,0.6768292906595832,3.160176324574792,-2.2592155610629305,89.1473418380327,26.36189689779254,1.2416735169576012,4,-1.2800025939941406,-2.420001983642578,-1.212503433227539,-0.785003662109375,-1.1000061035156392,4,-0.031026676045054824,2.8651739331699786,70.19000244140625,1.2828430730343363,69.48000335693361,-3.4262200765440127,68.56999969482422,-0.031026676045054824
4201,2016-05-02,70.93000030517578,71.12000274658203,70.0,70.30999755859375,136676.0,0.014154958953553454,1.2399884034087876,1.1481512878113262,64.46838114112302,61.138944274375675,-2.4558180965370724,-3.005564504916606,-2.2631743538048,0.61503094915156,8.216905130367797,1.1800003051757812,0.43772059708268785,2.713000488281253,-0.039425076072291176,5.465426052634797,1.3367877061044737,4.089213270458032,-2.9952919907964883,93.9872714805837,32.85334948324389,1.3762127821767727,5,-1.8199996948242188,-2.9599990844726562,-2.282501220703125,-1.7750015258789062,-1.6699981689453125,0,-0.042436234643732695,-1.2857013106147992,69.94000244140625,2.8651739331699786,70.19000244140625,1.2828430730343363,69.48000335693361,-0.042436234643732695
4202,2016-05-03,70.15000152587889,71.05000305175781,69.63999938964844,70.94000244140625,284131.0,-0.010996740109135095,1.792080554149702,-1.274189380422099,58.84522450479211,62.28048086305104,-1.3857304475203733,-1.9573279975249278,-1.4379963765037758,1.2731522922649674,7.48146745970901,1.410003662109375,0.6131276845753604,1.6990016937255774,-0.8589845615909297,4.2569879490420846,0.42000856606732384,2.977994821383831,-1.8330578796352768,62.97709145654253,3.743045882272135,1.2789931276582553,5,-0.9249992370605327,-2.180000305175767,-1.5300025939941264,-0.995002746582017,-0.6100006103515483,1,-0.025374180193569962,1.2399884034087876,70.93000030517578,-1.2857013106147992,69.94000244140625,2.8651739331699786,70.19000244140625,-0.025374180193569962
4203,2016-05-04,70.41000366210938,70.86000061035156,69.73000335693361,70.19000244140625,254465.0,0.0037063739212401803,1.0178610354223179,-0.27848223512027853,61.58536869028478,62.64491553091019,-1.3643698995852844,-1.9320439708662462,-1.7033484894058972,0.9316247513685312,6.419943912812506,1.1299972534179545,0.6907043614000941,1.715003585815424,-0.5881005649261084,4.018107736556956,0.5634515104446649,2.866555661186183,-1.756692923825156,72.9008267110064,13.46357674036878,1.1515520753707642,5,-1.1850013732910156,-2.44000244140625,-1.8425045013427734,-1.8450050354003906,-0.7100067138671875,2,-0.03508025979598606,1.792080554149702,70.15000152587889,1.2399884034087876,70.93000030517578,-1.2857013106147992,69.94000244140625,-0.03508025979598606
4204,2016-05-05,69.65000152587889,71.1500015258789,69.34999847412111,70.66000366210938,149341.0,-0.01079395109646153,-1.2360171921128795,-4.590893327784778,64.82673245508778,63.74986664048445,-0.4161098553263969,-0.996296924837722,-0.9092810443516868,1.6152331166104688,6.3197003404488274,1.8000030517577983,0.9375765679710923,0.8110012054443274,-1.3404751350713298,2.9624775459599846,-0.26473696481349407,1.886739375702149,-0.7006877465989305,21.052694981066324,-43.47018790536812,1.0757381702578266,5,-0.25500106811522016,-1.6650009155273295,-1.1625022888183452,-1.0850028991699077,-3.0999984741210795,3,-0.019956918294279702,1.0178610354223179,70.41000366210938,1.792080554149702,70.15000152587889,1.2399884034087876,70.93000030517578,-0.019956918294279702
4205,2016-05-06,69.62999725341797,70.6500015258789,69.15000152587889,69.62000274658203,170291.0,-0.0002872113714669222,-2.1579048812219273,-0.00989553039287508,61.45250384666195,63.24549351420374,-0.13782430918945465,-0.9144922956187429,-0.8305631207632302,1.567531994432528,6.646760991174622,1.5000000000000142,1.110996990034721,0.7219970703124972,-1.4384402517707429,2.882434392395737,-0.35822159072911575,1.80221573135411,1.5200042724609375,23.999786376953665,-40.39721242070155,1.0802186610416173,5,-0.0749969482421875,-1.6449966430664062,-1.1424980163574219,-2.0649986267089844,-4.229995727539077,4,-0.021685976826055553,-1.2360171921128795,69.65000152587889,1.0178610354223179,70.41000366210938,1.792080554149702,70.15000152587889,-0.021685976826055553
4206,2016-05-09,69.98999786376953,70.97000122070312,69.63999938964844,70.19999694824219,165138.0,0.005170194234553005,-1.9230936910500944,-21.01145038167939,68.98544667281425,63.264780385885054,-0.17966882870123868,-1.2537124045455528,-1.1635299516004523,1.0952466724249064,7.005558879962967,1.3400039672851562,1.1628671736485359,1.0279979705810547,-1.1859753735670182,3.2419713147291276,-0.07898870149298887,2.1349846426550982,1.160003662109375,41.99981689453166,-25.40689123412575,1.106986672074038,5,-0.16499710083007812,-2.0049972534179688,-1.444997787475586,-2.5849990844726562,-5.989997863769531,0,-0.01643094100556075,-2.1579048812219273,69.62999725341797,-1.2360171921128795,69.65000152587889,1.0178610354223179,70.41000366210938,-0.01643094100556075
4207,2016-05-10,70.37999725341797,70.81999969482422,70.05999755859375,70.73999786376953,104403.0,0.005572216053035817,1.9230611226855248,1.7142960944595822,69.25283607906916,63.46133107695692,-0.3195205769107048,-1.5997162033720258,-1.5204392585017672,0.6004773458286365,7.383746652500749,0.8300018310546875,1.2983753681161119,1.3379974365234375,-0.962234254467802,3.638229127514677,0.18788159102781776,2.4881132820190572,0.7300042724609312,61.4997863769534,-7.681233427334739,1.1501158454956169,5,-0.5549964904785156,-2.3949966430664062,-1.8349971771240234,-3.174999237060547,-5.9499969482421875,1,-0.015913543064725033,-1.9230936910500944,69.98999786376953,-2.1579048812219273,69.62999725341797,-1.2360171921128795,69.65000152587889,-0.015913543064725033
4208,2016-05-11,69.27999877929689,70.47000122070312,69.23000335693361,70.4000015258789,220828.0,-0.015629419111232723,-1.032794061548299,3.111113465858478,57.31224581288617,62.72970908362549,0.8371600151414924,-0.4794045911009448,-0.46424882446130766,1.5698835550500263,7.441264250767607,1.239997863769517,1.3343319896833492,0.20949897766114134,-2.0875351164566496,2.5065330717789323,-0.939018069397747,1.3580160247200297,1.7908027465820169,6.499862670899812,-59.64396263282049,1.1485170470588937,5,0.870002746582017,-1.2949981689453267,-1.1100006103515767,-2.0750007629394673,-5.789997100830092,2,0.0037529177368886835,1.9230611226855248,70.37999725341797,-1.9230936910500944,69.98999786376953,-2.1579048812219273,69.62999725341797,0.0037529177368886835
4209,2016-05-12,69.90000152587889,71.16999816894531,69.51000213623047,69.51000213623047,166071.0,0.008949231488255771,-7.512813490355648,-0.3482128868331877,62.673380777234506,63.26690221999486,0.19187196028180153,-1.0434299245028456,-1.1153106201326608,0.8428043678648152,7.7656789274212015,1.8899993896484233,1.2997860234857228,0.7600017547607223,-1.5497053263598985,3.069708835881343,-0.39485178579958813,1.9148552953210327,-0.75,37.128774573678285,-27.01811164752563,1.1548535405603106,5,0.25999832153321734,-1.3150024414062358,-2.110002517700181,-2.69500350952147,-5.0999984741210795,3,-0.0028612957549458695,-1.032794061548299,69.27999877929689,1.9230611226855248,70.37999725341797,-1.9230936910500944,69.98999786376953,-0.0028612957549458695
4210,2016-05-13,69.58000183105469,69.98000335693361,68.77999877929689,69.44999694824219,188558.0,-0.004577964060640705,1.5806329882359873,0.33334637505380926,60.60977379809313,62.83816807076931,0.5089576200266919,-0.576571318764806,-0.8458806313891643,1.0882268679528977,7.807247423147383,1.2000045776367188,1.2134272171546314,0.32800178527831747,-1.8261987881617898,2.4822023587184248,-0.7490985014417362,1.4051020719983711,1.589996337890625,33.47293958411769,-30.587417955363428,1.0771002867200503,5,0.39499664306640625,-0.8100013732910156,-1.7900028228759766,-2.3750038146972656,-2.3899993896484375,4,-0.04354697757344028,-7.512813490355648,69.90000152587889,-1.032794061548299,69.27999877929689,1.9230611226855248,70.37999725341797,-0.04354697757344028
4211,2016-05-16,67.30000305175781,69.12999725341797,66.94000244140625,69.12999725341797,160159.0,-0.03276801838598509,1.3934445366274635,-14.076349765258216,43.48720179850117,61.131721103403656,2.4807706381955796,1.7382029014283091,1.3224845515605779,3.271649674068172,7.809864035679148,2.6399993896484375,1.0593549947564043,-1.917497253417963,-4.176355541679783,0.3413610348438567,-3.046926397548873,-0.7880681092870532,3.8699951171875,8.510661323079031,-52.95721450950904,1.1294291441309088,5,1.7549972534179688,1.4699974060058594,0.3699970245361328,-0.09500503540039062,0.25,0,-0.02823181931236618,1.5806329882359873,69.58000183105469,-7.512813490355648,69.90000152587889,-1.032794061548299,69.27999877929689,-0.02823181931236618
4212,2016-05-17,66.83000183105469,68.0,66.5,68.0,143993.0,-0.006983673096443432,1.5641065769396298,0.6393452874789982,35.767991143023465,58.263123598152404,2.715911151610598,2.2827100592418788,1.7108073863967377,3.5920228761673343,8.159051733972895,1.5,0.9561625182713982,-2.3604984283447266,-4.722875256706828,0.0018784000173752702,-3.5416868425257775,-1.1793100141636756,4.170796508789067,7.066423135862089,-48.37006443998651,1.181188414181054,5,2.0049972534179688,1.9399986267089844,0.9424991607666016,0.3749961853027344,0.529998779296875,1,-0.04234627792183654,1.3934445366274635,67.30000305175781,1.5806329882359873,69.58000183105469,-7.512813490355648,69.90000152587889,-0.04234627792183654
4213,2016-05-18,66.58999633789061,67.12000274658203,65.76000213623047,66.66000366210939,192594.0,-0.003591283653871624,1.7474607358086343,0.0598354134877716,29.63800123934334,54.35326457418079,2.6340639219239677,2.56689957283389,1.8649840255936994,3.6823597689386105,8.572101843521935,1.3600006103515625,0.6842374381180747,-2.545003890991225,-5.099188518682098,0.009180736699647696,-3.8220962048366545,-1.2679115771457958,4.140754101562521,15.341863406942915,-33.16010861656029,1.277092313845434,5,1.8750038146972798,1.8750038146972798,1.167503356933608,0.6150016784668111,1.3200073242187784,2,-0.032437245104423584,1.5641065769396298,66.83000183105469,1.3934445366274635,67.30000305175781,1.5806329882359873,69.58000183105469,-0.032437245104423584
4214,2016-05-19,66.0,66.5,65.83999633789061,66.16999816894531,158076.0,-0.008860134709977374,-1.6938622987574143,2.428291194419241,28.540310261776042,50.69635417586014,2.963502939106206,3.1473561646461405,2.38212544359007,4.109753666961126,9.28049946795848,0.75,0.4759722244154716,-3.0265003204345646,-5.915677352788066,-0.1373232880810633,-4.471088836611315,-1.581911804257814,4.333090575195314,5.687151524793698,-36.11720302608523,1.444588516176748,5,2.4650001525878906,2.4650001525878906,1.4850006103515625,1.2049980163574219,-2.729999542236328,3,-0.038030277598987916,1.7474607358086343,66.58999633789061,1.5641065769396298,66.83000183105469,1.3934445366274635,67.30000305175781,-0.038030277598987916
4215,2016-05-20,66.05000305175781,66.87999725341797,66.0,66.26000213623047,100239.0,0.0007576219963305597,-4.677306622695839,1.2353020375190737,20.388413338456516,45.29668380537594,2.6287104245311497,3.11199069075343,2.2738207114914815,3.8858886143139557,9.780067730360662,0.8799972534179688,0.19612831798849584,-2.8844974517822237,-6.031710285182442,0.2627153816179941,-4.4581038684823255,-1.310891035082122,3.917240448320314,8.605380881660448,-25.49944201688262,1.5736064167001058,5,2.414997100830078,2.414997100830078,1.43499755859375,1.1549949645996094,-3.0100021362304688,4,-0.018925055900761767,-1.6938622987574143,66.0,1.7474607358086343,66.58999633789061,1.5641065769396298,66.83000183105469,-0.018925055900761767
4216,2016-05-23,66.37999725341797,66.41000366210939,65.61000061035156,66.05000305175781,160830.0,0.00499612697067664,3.1025059175646716,-1.5714078110808356,25.802309774624575,40.46884754932654,1.936421116219691,2.811137262153551,1.9033091988631838,3.371488148349755,10.557273316128596,0.8000030517578267,-0.06931016824812275,-2.4815032958984347,-5.798746081194452,0.8357394893975822,-4.140124688546436,-0.8228819032504333,3.2506669375523387,32.21744099188539,1.691865229918502,1.6586213926480058,5,2.0100021362304688,2.0100021362304688,1.1050033569335938,0.8250007629394531,-3.9999961853027415,0,0.01220254928447706,-4.677306622695839,66.05000305175781,-1.6938622987574143,66.0,1.7474607358086343,66.58999633789061,0.01220254928447706
4217,2016-05-24,67.23999786376953,67.31999969482422,66.0,66.41000366210939,229079.0,0.012955719281944944,1.6666718043171678,2.515178137932586,31.1084437048453,37.55731398176644,0.6528221307281683,1.946168444384739,0.9942182256057492,2.347933551299718,11.266639585382322,1.3199996948242188,-0.2921389547699249,-1.5550025939941463,-4.949280333657541,1.839275145669248,-3.2521414638258364,0.14213627583754374,1.9885999691389031,95.32152784284331,67.25805871095723,1.6971388698316938,5,1.1500015258789062,1.1500015258789062,0.24500274658203125,-0.034999847412109375,-2.7900009155273438,1,0.004610428284313128,3.1025059175646716,66.37999725341797,-4.677306622695839,66.05000305175781,-1.6938622987574143,66.0,0.004610428284313128
4218,2016-05-25,67.58999633789061,67.94000244140625,67.30000305175781,67.69000244140625,218256.0,0.005205212451526053,1.1333095976806877,-0.1204901230823161,37.09270475307241,34.715016645748435,0.04233870480886992,1.5255301107569181,0.5936709752096334,1.8491263403709723,11.620638834774955,0.7000045776367188,-0.6172123878808833,-1.110503768920907,-4.529630347351414,2.3086228095096004,-2.8200670581361607,0.5990595202943467,1.2767417727621364,84.97829062403753,53.71354659044496,1.7095632892152508,5,0.20500564575196734,0.8000030517578267,0.017503738403334523,-0.3849983215331889,-2.359992980957003,2,-0.0034028072200104065,1.6666718043171678,67.23999786376953,3.1025059175646716,66.37999725341797,-4.677306622695839,66.05000305175781,-0.0034028072200104065
4219,2016-05-26,67.44999694824219,67.70999908447266,66.80000305175781,67.22000122070311,156495.0,-0.0020713034063287727,1.4266560872395833,-2.2998169057062543,36.54320545774949,32.040953496821366,-0.22545142255161466,1.528075321815848,0.7146246948383208,1.8322439846182448,11.754941053954958,0.9099960327148438,-1.0086731375250224,-1.1135028839111385,-4.5007634008766075,2.2737576330543305,-2.807133142393866,0.5801273745715889,1.0910674123804398,78.96973785028062,44.85334307889433,1.6936302584827339,5,-0.07999801635742188,0.94000244140625,0.222503662109375,-0.24499893188476562,-1.7599945068359375,3,0.006819966414827183,1.1333095976806877,67.58999633789061,1.6666718043171678,67.23999786376953,3.1025059175646716,66.37999725341797,0.006819966414827183
4220,2016-05-27,67.76999664306639,67.76999664306639,67.25,67.25,134879.0,0.0047442506938844,1.0000000000000546,2.2608969680884337,36.2282760970805,31.234406196663514,-0.9266478812833299,1.0932185778383285,0.40308351477287374,1.3589837191562566,11.878933018584577,0.519996643066392,-1.2397622290230572,-0.6850028991699304,-4.025306295919123,2.655300497579262,-2.3551545975445265,0.9851487992046657,0.47796134252912736,92.70361953909264,57.12305352755478,1.6701516983745957,5,-0.9649963378906108,0.6200027465820455,-0.1499958038329936,-0.5649986267089702,-1.459999084472642,4,-0.06640100941724214,1.4266560872395833,67.44999694824219,1.1333095976806877,67.58999633789061,1.6666718043171678,67.23999786376953,-0.06640100941724214
4221,2016-05-30,67.91999816894531,67.95999908447266,67.16999816894531,67.94999694824219,142282.0,0.002213391372423379,30.598108025633202,-0.05769033261440655,34.271104984180056,31.068085512347583,-1.09455893940833,0.7443144490204077,0.25572089854368585,1.1010234088968787,11.393115421635237,0.7900009155273438,-1.5945799697266807,-0.38450126647948935,-3.5202482778227733,2.7512457448637946,-1.9523747721511313,1.1833722391921526,0.0641640791258169,97.95913600959125,62.94494679970653,1.5678735056716417,5,-1.1349983215332031,0.470001220703125,-0.37249755859375,-0.7150001525878906,-2.7399978637695312,0,-0.07184919589189898,1.0000000000000546,67.76999664306639,1.4266560872395833,67.44999694824219,1.1333095976806877,67.58999633789061,-0.07184919589189898
4222,2016-05-31,68.37000274658203,68.70999908447266,67.77999877929689,68.0,176341.0,0.006625509272208285,-1.2962823423033543,-12.333926754832147,43.654147163133615,32.62543505943539,-1.456285531407616,0.16244820471533217,-0.2163425447945997,0.5453790669882608,10.954211281477304,0.930000305175767,-1.9267452466561252,0.154503250122076,-2.8593703616288906,3.1683768618730426,-1.3524335557534073,1.6614400559975593,-2.7600021362304688,82.19910763859762,41.777883685064154,1.5069368058754862,5,-1.2100028991699219,0.01999664306640625,-0.8225021362304688,-1.1650047302246094,-4.19000244140625,1,-0.08761154655308623,30.598108025633202,67.91999816894531,1.0000000000000546,67.76999664306639,1.4266560872395833,67.44999694824219,-0.08761154655308623
4223,2016-06-01,67.94000244140625,68.44000244140625,67.25,68.37000274658203,129459.0,-0.006289312387036228,3.1754493983483023,-1.1621543600635091,35.95989869742908,33.44983377450795,-0.910384959597863,0.4194180966225076,0.19452937589277042,0.872553585196215,10.633964604821793,1.19000244140625,-1.9259093827318594,-0.15199699401856037,-2.9841922368393483,2.6801982488022276,-1.5680946154289472,1.2641006273918265,-2.268001861572259,59.68595589322021,18.069657089510997,1.4160976214103926,6,-0.7800025939941406,0.4499969482421875,-0.44000244140625,-0.7350044250488281,-2.69000244140625,2,-0.051368933879182066,-1.2962823423033543,68.37000274658203,30.598108025633202,67.91999816894531,1.0000000000000546,67.76999664306639,-0.051368933879182066
4224,2016-06-02,68.26000213623047,68.52999877929689,67.73000335693361,67.88999938964844,163045.0,0.0047100336079646254,-1.3188447461826052,-0.860470892993382,40.54441934105232,35.689389997018594,-0.9790472308253584,-0.010599656055092055,-0.1325705343826229,0.4476708866777983,10.58797407708111,0.7999954223632812,-1.7919433691341027,0.23750267028808025,-2.5003630552409675,2.975368395817128,-1.1314301924764436,1.6064355330526041,-2.5272415863037025,70.77943631688721,26.97090976041494,1.368932862764527,6,-1.1000022888183594,0.12999725341796875,-0.6375007629394531,-0.8850040435791016,-2.4599990844726562,3,-0.04438908122577723,3.1754493983483023,67.94000244140625,-1.2962823423033543,68.37000274658203,30.598108025633202,67.91999816894531,-0.04438908122577723
4225,2016-06-03,68.12000274658203,68.94000244140625,67.87999725341797,68.19000244140625,165478.0,-0.0020509725354099784,-2.854489464704332,-0.18918696001814544,58.47106428390157,39.31925160916048,-0.575007517410242,0.011040513612726954,0.003068732891080117,0.4775553034290283,10.586134200875913,1.0600051879882812,-1.5723778342281918,0.17300300598144247,-2.4594671189988446,2.8054731309617296,-1.143232056508694,1.489238068471579,-2.3276974259643453,53.672445452115966,5.175950192607779,1.31623506249014,6,-0.6500015258789062,0.26999664306640625,-0.21250152587890625,0.5699958801269531,-1.3600006103515625,4,-0.03567234596592417,-1.3188447461826052,68.26000213623047,3.1754493983483023,67.94000244140625,-1.2962823423033543,68.37000274658203,-0.03567234596592417
4226,2016-06-06,68.83999633789061,69.01999664306639,67.73000335693361,67.73000335693361,132211.0,0.010569488583068276,-1.3243269250596348,-15.857111716620848,69.74455749479884,43.61215314137755,-1.016219769531844,-0.842733120318897,-0.6997908229247543,-0.33990417725134137,10.394379597770111,1.289993286132784,-1.2500119100050142,0.9504966735839702,-1.5405186117486522,3.4415119589165926,-0.29501096908234103,2.1960043162502814,-2.9217831324413766,89.83047194575784,34.60237208955766,1.2455076426663123,6,-0.9299964904785014,-0.4499969482421733,-0.7499961853027202,-0.14999771118162641,-2.109992980957003,0,-0.0367518726595909,-2.854489464704332,68.12000274658203,-1.3188447461826052,68.26000213623047,3.1754493983483023,67.94000244140625,-0.0367518726595909
4227,2016-06-07,69.26000213623047,69.76000213623047,68.80999755859375,69.04000091552734,138502.0,0.006101188563089499,-1.794098507797599,0.19820055124442906,75.33213946020948,47.86097921994833,-1.2511237414016847,-1.4239552552652412,-1.081632302533805,-0.8211146556066637,10.320235346894972,0.9500045776367188,-0.8347492056169301,1.4265022277832031,-0.8716652711244137,3.72466972669082,0.2774184783293947,2.5755859772370115,-3.1556819245242025,80.07969822882693,18.988081637159354,1.149083749453808,6,-0.9799995422363281,-0.8700027465820312,-0.720001220703125,-0.5700035095214844,-2.5999984741210795,1,-0.05890848549252936,-1.3243269250596348,68.83999633789061,-2.854489464704332,68.12000274658203,-1.3188447461826052,68.26000213623047,-0.05890848549252936
4228,2016-06-08,69.54000091552734,69.68000030517578,68.98999786376953,69.25,140464.0,0.004042719761199631,1.421062494144102,1.3181786655569427,85.68549968697963,53.32123413430723,-1.369436182804634,-1.774453759456577,-1.3642369778943788,-1.1467811338659288,10.969178946904075,0.69000244140625,-0.4762633395005764,1.6935009002685604,-0.6417611700092465,4.028762970546367,0.5258698651296498,2.861131935407471,-3.143226149859146,89.16249492626159,20.192512414682994,1.1676310351389045,6,-1.0750007629394531,-1.1500015258789062,-0.9424991607666016,-0.8500022888183594,-2.4899978637695312,2,-0.07707794851574046,-1.794098507797599,69.26000213623047,-1.3243269250596348,68.83999633789061,-2.854489464704332,68.12000274658203,-0.07707794851574046
4229,2016-06-09,69.69999694824219,70.05000305175781,69.23999786376953,69.69000244140625,220139.0,0.0023007769716483217,1.2816831789559648,0.034463707874036464,85.99605136832749,58.85098694222356,-1.3149908628480773,-2.0555932358483915,-1.500210375700135,-1.3396834730021396,11.215515068888482,0.8100051879882812,-0.19063522067527572,1.86349716186524,-0.43618083779504957,4.16317516152553,0.7136581620350881,3.013336161695392,-3.0341639929290096,84.91352803638424,7.964641532122982,1.1498389998301477,6,-1.089996337890625,-1.30999755859375,-1.1024951934814453,-1.0099983215332031,-3.0099945068359375,3,-0.06384500922642311,1.421062494144102,69.54000091552734,-1.794098507797599,69.26000213623047,-1.3243269250596348,68.83999633789061,-0.06384500922642311
4230,2016-06-10,66.55000305175781,69.81999969482422,66.44999694824219,69.58999633789061,208870.0,-0.04519360164138164,-1.080245082110042,-304.166412213739,51.077350924472796,60.71834760225609,1.8369194978707384,0.902008187128672,1.6796076419073245,1.7796699107445875,12.274290769910944,3.3700027465820312,-0.062459052415064775,-1.1349967956543026,-3.348671740809678,1.0786781495010729,-2.241834268231983,-0.028159323076621945,3.5,2.7779426100962152,-76.53151020963254,1.1068374725776855,6,1.6999969482421875,1.839996337890625,2.1399974822998047,2.139995574951172,0.5099945068359375,4,-0.011269721496732332,1.2816831789559648,69.69999694824219,1.421062494144102,69.54000091552734,-1.794098507797599,69.26000213623047,-0.011269721496732332
4231,2016-06-13,65.40000152587889,66.33999633789061,65.12999725341797,66.0,220189.0,-0.017280262556630288,-1.1227923412058136,0.1973683550085636,38.753068548958645,60.17378331179221,2.8964615303451495,2.0051743059780733,2.8357243043595446,2.9223702595141816,12.418298296636031,1.4200057983398438,0.060444797082681134,-2.1899982452392663,-4.6252303915348705,0.2452339010563378,-3.4076143183870755,-0.9723821720914572,4.6500015258789205,5.48788524907899,-68.83032296281065,1.217616073147802,6,2.1899986267089986,2.7499961853027486,3.36999893188478,3.2899971008300923,1.0199966430664205,0,0.020795115881051096,-1.080245082110042,66.55000305175781,1.2816831789559648,69.69999694824219,1.421062494144102,69.54000091552734,0.020795115881051096
4232,2016-06-14,64.0,65.12999725341797,63.709999084472656,65.12999725341797,157522.0,-0.021406750660776463,1.513277204258968,1.8833335452614535,30.55255688158485,59.57296755447617,4.035796082860415,3.354263259775365,4.275667537763226,4.263265296923464,12.540810869921074,1.6900024414062358,0.12758810311149205,-3.4484996795654297,-6.353277779604227,-0.5437215795266326,-4.900888729584835,-1.996110629546024,5.853202819824219,4.574144070315537,-65.57028226254191,1.4523890500194019,6,2.8800010681152344,3.4399986267089844,4.905000686645508,4.689998626708984,2.269996643066392,1,0.042656302452087624,-1.1227923412058136,65.40000152587889,-1.080245082110042,66.55000305175781,1.2816831789559648,69.69999694824219,0.042656302452087624
4233,2016-06-15,64.43000030517578,65.23999786376953,63.70000076293945,64.23000335693361,699901.0,0.006718754768371582,-1.4444356982397926,-0.1769888799616378,34.13866750013024,58.861217349929284,3.414626233648903,2.9029817615017492,3.889494896151689,3.8046399623423923,12.219884562549089,1.5399971008300781,0.20391947391955512,-2.9104995727539062,-6.096662962431083,0.27566381692327013,-4.503581267592494,-1.317417877915318,5.05461029052735,11.496051639568309,-55.155443237902034,1.593081694838586,6,2.4450016021728516,3.0049991607666016,4.475000381469727,4.259998321533203,1.6299972534179688,2,0.034611257898045755,1.513277204258968,64.0,-1.1227923412058136,65.40000152587889,-1.080245082110042,66.55000305175781,0.034611257898045755
4234,2016-06-16,63.4900016784668,64.06999969482422,63.20000076293945,63.81000137329102,135617.0,-0.01458945556816138,1.0714350590372388,-1.6000228885329943,28.895479130323977,55.57504122175399,4.030717177504187,3.842292398772429,4.823326998440635,4.685986894079264,11.959658755796953,1.2299995422363281,0.11660199242386682,-3.7249982833862276,-7.3066670601261166,-0.1433295066463387,-5.515832671756172,-1.9341638950162832,5.531840130615237,4.3806791890943435,-56.53918430860072,1.7908343883699431,6,3.135000228881836,3.694997787475586,5.5774993896484375,5.1999969482421875,3.3699989318847656,3,0.05607184248190733,-1.4444356982397926,64.43000030517578,1.513277204258968,64.0,-1.1227923412058136,65.40000152587889,0.05607184248190733
4235,2016-06-17,64.80000305175781,64.84999847412111,63.70000076293945,63.70000076293945,194098.0,0.020633191662606576,-1.090900578792434,-3.437510430822707,36.194706278319074,51.84727997547846,2.458819123619975,2.5653704718260997,3.47454205931858,3.314137010866318,11.792177659423334,1.359996795654311,0.14497114353207508,-2.352496910095212,-6.061136484756602,1.3561426645661783,-4.206816697425907,-0.49817712276451687,3.6396546527099645,50.95555871422677,-5.061012320994422,1.8543197873306934,6,1.8249988555908203,1.8249988555908203,4.57249641418457,3.889995574951172,3.649993896484375,4,0.029166655874056646,1.0714350590372388,63.4900016784668,-1.4444356982397926,64.43000030517578,1.513277204258968,64.0,0.029166655874056646
4236,2016-06-20,67.19000244140625,67.48999786376953,65.77999877929689,65.80999755859375,198783.0,0.036882704893385077,-1.374994701818363,1.2545472830742235,45.543802207224644,48.537464725146805,-0.21215602075420747,0.25209090636899134,1.0514543264630873,0.8777943339400309,10.72490475753565,2.6899948120117188,0.1601448476304057,-0.0029977798461970906,-3.693765099331017,3.687769539638623,-1.8483814395886071,1.842385879896213,0.7256895689086917,93.0070949860261,38.63758657145095,1.845383659742409,6,-0.5650005340576172,-0.5650005340576172,2.182497024536133,1.4999961853027344,1.3600006103515625,0,-0.0019348843293445217,-1.090900578792434,64.80000305175781,1.0714350590372388,63.4900016784668,-1.4444356982397926,64.43000030517578,-0.0019348843293445217
4237,2016-06-21,67.55000305175781,68.16000366210939,67.09999847412111,67.09999847412111,568738.0,0.00535794905894682,-3.7110862451895894,0.3260891198584594,48.51936344040176,44.407894031082606,-0.9389716749567327,-0.0880062083882791,0.6660574886456772,0.4757877221380511,10.31816450490828,1.0600051879882812,0.0541642950716863,0.3415025711059627,-3.352698097737573,4.035703239949498,-1.505597763315805,2.1886029055277305,-4.350002288818359,87.70160778628454,32.599899511656886,1.8471003344217678,6,-0.9250011444091797,-0.9250011444091797,1.362497329711914,0.8999977111816406,1.4099960327148438,1,-0.01672842089950277,-1.374994701818363,67.19000244140625,-1.090900578792434,64.80000305175781,1.0714350590372388,63.4900016784668,-0.01672842089950277
4238,2016-06-22,67.36000061035156,68.16000366210939,67.09999847412111,68.12000274658203,193197.0,-0.002812767325275578,1.5238099563127547,-1.6888764559280325,46.549072127069266,40.02489633760947,-1.2189029156832731,0.08841514872928258,0.830188887060018,0.6150676857457995,10.391792542868128,1.0600051879882812,-0.1997695991530435,0.16299991607665731,-3.527630655105156,3.853630487258471,-1.6823153695142423,2.008315201667557,-4.060799789428714,83.87091564217214,29.481987308324605,1.8453152855909065,6,-0.8500003814697266,-0.7349987030029297,1.4424991607666016,1.0900001525878906,0.06999969482421875,2,-0.01618176896390444,-3.7110862451895894,67.55000305175781,-1.374994701818363,67.19000244140625,-1.090900578792434,64.80000305175781,-0.01618176896390444
4239,2016-06-23,67.91000366210939,69.41000366210939,67.16000366210939,68.69999694824219,232333.0,0.00816512836660066,1.0361929091724804,1.0394619284244153,49.21933408133565,39.818450021705345,-2.2903761093066635,-0.4483452452443686,0.26661995679965855,0.02804282409216796,10.375373569585959,2.25,-0.5377383556655388,0.6900026321411303,-3.012979590772062,4.392984855054316,-1.1614884793154658,2.5414937435977265,-4.513586784362808,73.73031106134718,18.455523734969645,1.8514911114565933,6,-1.6050014495849751,-1.2850017547607564,0.5549964904785014,0.5099945068359233,-1.8400039672851705,3,-0.027242026266416697,1.5238099563127547,67.36000061035156,-3.7110862451895894,67.55000305175781,-1.374994701818363,67.19000244140625,-0.027242026266416697
4240,2016-06-24,63.27000045776367,64.62999725341797,61.04999923706055,61.959999084472656,334537.0,-0.0683257687252139,-1.287537887974689,-1.6582436791378043,33.96662701169211,39.28662318423128,2.051127530168614,4.044613334212926,4.876578895600204,4.618835716099625,10.836020827321144,6.860004425048842,-1.1022740880738695,-3.725000762939459,-7.814007293751331,0.36400576787242045,-5.769504028345395,-1.6804974975335227,6.140003204345717,26.55502446926223,-23.34288142511908,2.044503265405939,6,1.960000991821289,2.280000686645508,5.194999694824219,4.724998474121094,0.8199958801269389,4,0.05674095347896224,1.0361929091724804,67.91000366210939,1.5238099563127547,67.36000061035156,-3.7110862451895894,67.55000305175781,0.05674095347896224
4241,2016-06-27,63.040000915527344,66.05000305175781,63.0,65.75,274415.0,-0.003635206900146404,-1.1863813985031078,-2.0686994225544466,31.897552065731844,39.43606709358095,2.13575312869483,4.100505462691842,5.052287411938607,4.810880974149313,11.23419588547101,3.0500030517578125,-1.746929433523377,-3.711000442504883,-8.136181208194046,0.7141803231842871,-5.923590825349464,-1.4984100596603014,6.3700027465820455,23.80383522889308,-21.356066898707493,2.212590382844585,6,2.190000534057617,2.510000228881836,5.424999237060547,4.954998016357422,0.02000045776367898,0,0.08581846373962088,-1.287537887974689,63.27000045776367,1.0361929091724804,67.91000366210939,1.5238099563127547,67.36000061035156,0.08581846373962088
4242,2016-06-28,62.38000106811523,62.9000015258789,60.709999084472656,62.5,269333.0,-0.010469540574666314,3.760864607563923,0.044280063625233124,29.61275829310995,38.933188292800914,2.840498711728081,4.5205091478204835,5.669194967886945,5.440199717641583,12.53546156855752,2.3300018310546875,-1.9988914786936363,-4.071500205993665,-8.83332294138878,0.6903225294014419,-6.452411573691215,-1.6905888382961152,6.862802505493185,19.195414999381644,-19.5558159365543,2.3809113676975544,6,2.6800003051757884,3.000000000000007,6.00999832153321,5.614997863769538,0.5099983215332102,1,0.09890993712721019,-1.1863813985031078,63.040000915527344,-1.287537887974689,63.27000045776367,1.0361929091724804,67.91000366210939,0.09890993712721019
4243,2016-06-29,64.44999694824219,64.66999816894531,62.93999862670898,63.5099983215332,181792.0,0.033183646115469756,1.5072437727879713,-7.833391613948737,36.51772041386037,39.78010399097163,0.8645548303070854,2.2932193629368385,3.568633532540332,3.4001076141362887,13.21287292771342,2.2899971008300852,-2.005417373904592,-1.8270040512084904,-6.614870663255843,2.960862560838855,-4.22093735723216,0.5669292548151859,4.45149444580079,42.988458573724834,9.660200098142688,2.393933306023674,6,0.6100044250488281,0.9300041198730469,3.94000244140625,3.545001983642578,-0.6999969482421875,2,0.06997676260329877,3.760864607563923,62.38000106811523,-1.1863813985031078,63.040000915527344,-1.287537887974689,63.27000045776367,0.06997676260329877
4244,2016-06-30,65.23000335693361,65.23000335693361,64.12000274658203,64.5,171827.0,0.012102504974791817,2.0410835780649896,0.7766004504596057,46.14035486917834,40.885176056622655,0.3993163745844157,1.3434536174975023,2.7513432534419024,2.694762142133598,13.917477127230748,1.1100006103515767,-1.7734007367824773,-0.8954977035522376,-5.610362946364788,3.8193675392603197,-3.2529303249585126,1.4619349178540375,3.3438283447265604,84.64421187984453,45.49136957872011,2.3574326214062773,6,-0.17000198364259234,0.14999771118162641,2.8624973297119,2.7649955749511577,-0.6300048828125,3,0.03372676429593224,1.5072437727879713,64.44999694824219,3.760864607563923,62.38000106811523,-1.1863813985031078,63.040000915527344,0.03372676429593224
4245,2016-07-01,65.69000244140625,65.91999816894531,64.65000152587889,65.45999908447266,138872.0,0.0070519555541881385,2.6811773681708524,0.3150716428205576,50.8836097379089,41.47848800447646,0.08810542277814193,0.7294711214834138,2.2676633940274797,2.2809225417156966,14.900773172181847,1.2699966430664205,-1.581994743069714,-0.31399860382080647,-4.936794743824592,4.308797536182979,-2.6253966738227064,1.9973994661810863,2.569275955566411,93.2584205450584,47.78805168636984,2.3113980700018937,7,-0.6300010681152344,-0.3100013732910156,2.1899967193603516,2.3049964904785156,-0.8899993896484375,4,0.005784704510506167,2.0410835780649896,65.23000335693361,1.5072437727879713,64.44999694824219,3.760864607563923,62.38000106811523,0.005784704510506167
4246,2016-07-04,66.30999755859375,66.40000152587889,65.40000152587889,66.0,121001.0,0.009438195983331177,3.0815868962727744,1.347795800577172,57.389625198178685,42.46407264422945,-0.7485654407533247,-0.09463553858876139,1.6323156474852993,1.7467675044841684,15.740452404162763,1.0,-1.204693581640086,0.43249645233154865,-3.9980049948063368,4.862997899469434,-1.782754271237394,2.6477471759004914,1.6473096658789075,98.41820863502303,45.80121705686065,2.2152507235689427,7,-1.2499961853027344,-0.9299964904785156,1.2875022888183594,1.6850013732910156,-0.909996032714858,0,-0.033479132897591635,2.6811773681708524,65.69000244140625,2.0410835780649896,65.23000335693361,1.5072437727879713,64.44999694824219,-0.033479132897591635
4247,2016-07-05,65.18000030517578,66.0,64.51999664306639,66.0,146644.0,-0.01704112946798808,2.6097656286344657,-2.645181138019295,52.29638676026884,43.102663159029404,0.01105517110087817,0.7526127358754593,2.7099792761547548,2.9275258683154988,16.37578838093373,1.790000915527358,-1.0026575287661643,-0.4935007095336914,-4.634496089489971,3.6474946704225886,-2.5639983995118314,1.5769969804444486,2.487414593696883,64.73987865744853,6.635450294289022,2.070497689978139,7,-0.11999893188476562,0.20000076293945312,2.407499313354492,2.8149986267089844,-0.25,1,-0.03252529797420722,3.0815868962727744,66.30999755859375,2.6811773681708524,65.69000244140625,2.0410835780649896,65.23000335693361,-0.03252529797420722
4248,2016-07-06,64.18000030517578,65.0,64.0,64.80999755859375,186762.0,-0.015342129415740313,-1.020206379420627,0.7682896193675044,52.104937436882366,43.42328575409015,0.5727673391465657,1.4023658384348892,3.6156099318046273,3.9372209853029005,17.113289197483354,1.1800003051757812,-1.1270818799881823,-1.2255006790161076,-4.989498988739328,2.5384976307071128,-3.1074998338777107,0.6564984758455026,3.2091179611208815,7.500007947280962,-55.028973898713915,1.8819991548616097,7,-0.6250000000000071,1.2000007629394531,3.594999313354492,3.8149986267089844,1.230003356933608,2,-0.020099733708217382,2.6097656286344657,65.18000030517578,3.0815868962727744,66.30999755859375,2.6811773681708524,65.69000244140625,-0.020099733708217382
4249,2016-07-07,65.25,66.04000091552734,64.55999755859375,64.73000335693361,199483.0,0.016671855558372917,-2.4418352953700664,-0.8253950953678248,51.393179274692656,45.35956933886799,-1.0216742202911746,-0.019088721555590382,2.4388397966524735,2.8730178647982427,17.418464363474985,1.8600006103515625,-1.323194376115353,0.06699886322022053,-3.108163192750723,3.2421609191911713,-1.5205821647652584,1.6545798912056924,1.8719534990237037,52.08330021966315,-11.417666798206994,1.5875810279854747,7,-1.6949996948242259,0.13000106811523438,2.5249996185302734,2.7449989318847656,0.769996643066392,3,-0.02298850574712641,-1.020206379420627,64.18000030517578,2.6097656286344657,65.18000030517578,3.0815868962727744,66.30999755859375,-0.02298850574712641
4250,2016-07-08,65.80000305175781,66.37999725341797,65.01000213623047,65.01000213623047,132750.0,0.00842916554418105,-2.4683380493882003,1.519242337544241,45.1432603573925,46.83131470460806,-1.3131467025671952,-0.6621074242578544,1.794315493170231,2.3170593174605187,17.128736388816435,1.3699951171875,-1.4826712321842734,0.6545019149780273,-2.4699931268521595,3.7789969568082213,-0.9077456059370661,2.216749435893121,1.0654722706838555,75.00007947280962,14.60224416050201,1.5622475209150963,7,-2.2450027465820384,-0.4200019836425781,1.974996566772461,2.194995880126953,0.29999542236329546,4,-0.018237150789989887,-2.4418352953700664,65.25,-1.020206379420627,64.18000030517578,2.6097656286344657,65.18000030517578,-0.018237150789989887
4251,2016-07-11,66.76000213623047,67.09999847412111,66.13999938964844,66.44999694824219,199399.0,0.014589651063048326,-1.0645134826944365,0.3924111756014177,47.35076887494346,48.80220476925623,-1.888574595984437,-1.5968667558935294,0.7170861337366148,1.3467270696407638,15.978279418531056,1.2999954223632955,-1.727210426044337,1.5465009689331026,-1.6594504691753116,4.752452407041517,-0.05647475012109737,3.1494766879873097,-6.0500030517578125,89.0323707986007,30.76274536659892,1.6029757190542064,7,-1.7400035858154297,-1.3800010681152344,1.1699981689453125,1.2349967956542969,-1.44000244140625,0,-0.029358882890283322,-2.4683380493882003,65.80000305175781,-2.4418352953700664,65.25,-1.020206379420627,64.18000030517578,-0.029358882890283322
4252,2016-07-12,66.73000335693361,67.19999694824219,66.72000122070311,67.05999755859375,186094.0,-0.0004493525814400767,-1.7428446866483598,-1.0644796101690286,47.86441609010864,50.06294873328381,-1.3149144970082176,-1.4249123336618794,0.652234554423174,1.3736177974082153,14.098897389039042,0.4799957275390767,-1.291064640971399,1.380002021789565,-1.8408393149574067,4.60084335853653,-0.23041864658391376,2.990422690163051,-5.892204284667983,85.312686264693,29.03055632476803,1.6104206683734825,7,-1.1300048828125142,-1.3500022888183736,1.4199962615966655,1.2649955749511577,-3.1200027465820455,1,-0.01993109192488185,-1.0645134826944365,66.76000213623047,-2.4683380493882003,65.80000305175781,-2.4418352953700664,65.25,-0.01993109192488185
4253,2016-07-13,66.66000366210939,67.04000091552734,66.05999755859375,66.54000091552734,163279.0,-0.001048998820662339,1.2272873082891895,-0.36365107622598525,45.620181170093836,50.005151655607754,-1.0040436750030608,-1.2430101489869543,0.6162329507910016,1.4130864438360362,12.307592510413398,0.9800033569335938,-0.7641501983660675,1.1985021591186609,-2.042572981090231,4.439577299327553,-0.4220354109857851,2.819039729223107,-5.5677166748047,79.54570412970028,24.418485405134845,1.6205375701044449,7,-1.0600051879882955,-1.2800025939941548,1.6749973297118999,1.3349952697753764,-3.0700035095214986,2,-0.025952644192802077,-1.7428446866483598,66.73000335693361,-1.0645134826944365,66.76000213623047,-2.4683380493882003,65.80000305175781,-0.025952644192802077
4254,2016-07-14,67.05000305175781,67.23000335693361,66.43000030517578,67.15000152587889,118620.0,0.005850575580902628,5.153819067460336,-0.8333015449168152,68.8623018935303,52.002784117343474,-1.2390229074084829,-1.4257260109406076,0.14707946142398498,1.0184645990664194,10.163092740872594,0.8000030517578267,-0.07503148632716261,1.410501480102539,-1.7650479851487972,4.5860509453538825,-0.1772732525231362,2.9982762127282143,-5.713407666015627,91.89188260361479,31.781061601766112,1.5877747326256713,7,-1.4350013732910156,-1.6700019836425781,1.3774967193603516,0.9449958801269531,-4.250003814697266,3,-0.02445934847135589,1.2272873082891895,66.66000366210939,-1.7428446866483598,66.73000335693361,-1.0645134826944365,66.76000213623047,-0.02445934847135589
4255,2016-07-15,66.69000244140625,67.18000030517578,66.33999633789061,66.56999969482422,122648.0,-0.005369136375335648,-1.896518158978111,-1.2000457770658606,67.98031389527807,53.17952730591007,-0.8071335999912606,-0.9664202907649155,0.4227556436019313,1.3836778017743825,8.60041836312205,0.8400039672851705,0.37264453389306595,0.956000900268549,-2.2268390384131465,4.1388408389502445,-0.6354190690722987,2.5474208696093967,-4.999802577392579,53.8463043265619,-10.408610338920035,1.5914199693408482,7,-1.0750007629394531,-1.4250030517578125,1.80999755859375,1.3049964904785156,-3.6200027465820312,4,-0.010046570307573832,5.153819067460336,67.05000305175781,1.2272873082891895,66.66000366210939,-1.7428446866483598,66.73000335693361,-0.010046570307573832
4256,2016-07-18,67.05999755859375,67.40000152587889,66.56999969482422,66.98000335693361,69909.0,0.005547984759973312,1.1842092054409918,0.666603089833946,73.73225980051365,55.56129097704839,-1.1840708536965678,-1.4194293081202574,-0.04060878448288463,1.0027374543722516,8.787228472719416,0.8300018310546733,0.5492479513527684,1.332496261596674,-1.8383317760572595,4.5033242992506075,-0.25291775723029275,2.9179102804236408,-5.037409485004886,74.62664472747849,4.479010632393596,1.5854140188269672,7,-1.3599967956542969,-1.9999961853027344,1.2600021362304688,0.9350013732910156,-3.7699966430664062,0,-0.01431552519270285,-1.896518158978111,66.69000244140625,5.153819067460336,67.05000305175781,1.2272873082891895,66.66000366210939,-0.01431552519270285
4257,2016-07-19,66.41999816894531,67.19000244140625,66.15000152587889,67.19000244140625,222846.0,-0.00954368346180201,1.7012860907992364,-9.625751072963084,61.68447765300438,56.625684334395274,-0.3907742923438349,-0.915358596503637,0.48408660296459516,1.62843792540869,9.307717733855334,1.040000915527358,0.5857381557231349,0.7489971160888729,-2.3238520103412696,3.8218462425190083,-0.7874274471261913,2.285421679303937,-3.9672170191732476,26.86563765038147,-44.78759984337769,1.536424563215068,7,-0.4399986267089844,-1.3599967956542969,1.4500007629394531,1.5750007629394531,-2.3499984741210938,1,-0.01656125420725163,1.1842092054409918,67.05999755859375,-1.896518158978111,66.69000244140625,5.153819067460336,67.05000305175781,-0.01656125420725163
4258,2016-07-20,66.26999664306639,66.79000091552734,66.0,66.79000091552734,117454.0,-0.0022583789523357156,2.0384400950732124,0.6753264768246227,56.666634062365354,57.21162375524779,0.09707951040664398,-0.8972045598367657,0.5501254410783645,1.7310291126329247,9.884167416187632,0.7900009155273438,0.44582040128210565,0.6534957885742045,-2.330605208376099,3.637596785524508,-0.8385547099009472,2.1455462870493562,-3.4214378632057816,19.28545348526629,-48.629135804663534,1.4920504984751533,7,-0.06499481201170454,-1.2099952697753764,0.8900032043457173,1.1700019836425923,-2.269996643066392,2,-0.04013876818255635,1.7012860907992364,66.41999816894531,1.1842092054409918,67.05999755859375,-1.896518158978111,66.69000244140625,-0.04013876818255635
4259,2016-07-21,66.05999755859375,66.54000091552734,65.58000183105469,66.54000091552734,130995.0,-0.003168841030786629,2.999968211078439,0.9230757944775123,52.450302751032766,58.02351735454116,0.4850701265121984,-0.877921106620903,0.6520029017154769,1.8951089077337144,9.862555468476478,0.9599990844726562,0.48212813096301943,0.5359970092773381,-2.257359288453628,3.3293533070083114,-0.8606811395881522,1.9326751581428283,-2.8473233590516784,26.37339604529031,-36.75177448705266,1.3966781488654854,7,0.4300041198730469,-0.9999961853027344,1.0950031280517578,1.3750019073486328,-1.5499954223632812,3,-0.037390213401310324,2.0384400950732124,66.26999664306639,1.7012860907992364,66.41999816894531,1.1842092054409918,67.05999755859375,-0.037390213401310324
4260,2016-07-22,66.86000061035156,67.01999664306639,66.0,66.18000030517578,159395.0,0.012110249490218772,1.0400088501652072,-1.416657394897878,53.557589623228125,58.71316410435057,-0.1662419634997292,-1.4705775249074122,-0.2387387772702425,1.0458677842368047,8.510448323705841,1.019996643066392,0.6309235726947406,1.1565000534057646,-1.4842120465055189,3.797212153317041,-0.16385599654987004,2.476856103361399,-3.3123402247025453,70.32961505087017,11.18675135897378,1.3203560499556393,7,-0.3699989318847656,-1.7999992370605469,0.04500007629394531,0.3249988555908203,-3.270000457763672,4,-0.0607239206734681,2.999968211078439,66.05999755859375,2.0384400950732124,66.26999664306639,1.7012860907992364,66.41999816894531,-0.0607239206734681
4261,2016-07-25,68.44999694824219,68.95999908447266,67.51999664306639,67.61000061035156,200509.0,0.023780980008613062,-1.823522371983733,1.2352881778096916,69.96336211514159,61.16860255157644,-1.66655862174089,-2.776860441639414,-1.8293662592020468,-0.6012265981734686,7.937770624872257,2.0999984741210938,0.7730660640804672,2.475996589660639,-0.12396580311605021,5.075958982437335,1.1760153932722943,3.7759777860489834,-4.594149271374782,84.91116714030649,25.382580044729508,1.2999811963883472,7,-1.1799964904785156,-3.389995574951172,-1.8249950408935547,-1.2649974822998047,-4.649997711181641,0,-0.07859747981414822,1.0400088501652072,66.86000061035156,2.999968211078439,66.05999755859375,2.0384400950732124,66.26999664306639,-0.07859747981414822
4262,2016-07-26,68.55000305175781,68.69000244140625,67.66000366210939,68.30999755859375,108881.0,0.0014610096124803018,2.9615012177586824,0.28572207084468665,79.97258023160296,64.98553578063301,-1.6553229666539835,-2.5201334842376752,-1.913702577651975,-0.7396473514522199,6.590671404276819,1.0299987792968608,1.009920565012834,2.267502593994138,0.023231109348330392,4.511774078639945,1.1453668516712412,3.3896383363170344,-4.1837402341298855,87.86993000363412,20.861191200837368,1.122135742322902,7,-1.2800025939941406,-3.490001678466797,-1.9250011444091797,-1.3650035858154297,-4.670001983642585,1,-0.07673233992796424,-1.823522371983733,68.44999694824219,1.0400088501652072,66.86000061035156,2.999968211078439,66.05999755859375,-0.07673233992796424
4263,2016-07-27,68.95999908447266,69.44000244140625,68.66999816894531,68.88999938964844,158074.0,0.005980977599742587,-2.019611949676126,0.2916587195625914,77.97888854750319,65.99848985329668,-1.905095835504369,-2.7140796838112067,-2.2952042804049313,-1.1859042145160572,6.12448640233305,0.8899993896484375,1.163803846330154,2.451998519897458,0.08030102964852404,4.823696010146392,1.2661497747729982,3.637847265021918,-4.134362640160262,87.56468183848614,17.89682062568673,1.185848745124465,7,-1.4499969482421875,-3.884998321533203,-2.3349971771240234,-1.7749996185302734,-4.589996337890625,2,-0.07091066494444731,2.9615012177586824,68.55000305175781,-1.823522371983733,68.44999694824219,1.0400088501652072,66.86000061035156,-0.07091066494444731
4264,2016-07-28,67.43000030517578,68.90000152587889,67.43000030517578,68.40000152587889,115691.0,-0.022186757534939927,-2.0309265376749748,-13.857220708446663,60.70958447331568,65.19063102863419,-0.35260617416486184,-1.0654374364586232,-0.7348821438892372,0.3092666994657094,5.612572314054567,1.529998779296875,1.283081768004962,0.8119998931884709,-1.5137513724308036,3.1377511588077454,-0.35087573962117347,1.9748755259981152,-2.0506399412121254,41.569746810737925,-26.2907830070924,1.1628756328096383,7,0.0800018310546875,-2.354999542236328,-0.8624992370605469,-0.24500083923339844,-0.9100036621093892,3,-0.05086757066071823,-2.019611949676126,68.95999908447266,2.9615012177586824,68.55000305175781,-1.823522371983733,68.44999694824219,-0.05086757066071823
4265,2016-07-29,66.06999969482422,67.48999786376953,65.12000274658203,67.44999694824219,347904.0,-0.02016907317509198,2.246570689520027,1.4226757904672223,45.69286570160949,62.07514279542261,1.0171638521399586,0.34202719283649685,0.6386517052667529,1.633841812919428,5.541817393228707,2.3699951171875,1.4200074706931645,-0.5670005798339872,-2.866896214410957,1.7328950547429827,-1.716948397122465,0.5829472374544906,3.3700027465820312,21.99067165167573,-41.40755550846875,1.1499478172884814,7,1.2100028991699219,-0.9949989318847656,0.3950023651123047,1.114999771118164,1.0900039672851705,4,-0.023611284483114003,-2.0309265376749748,67.43000030517578,-2.019611949676126,68.95999908447266,2.9615012177586824,68.55000305175781,-0.023611284483114003
4266,2016-08-01,64.08999633789061,66.23999786376953,63.84000015258789,66.06999969482422,278773.0,-0.029968266476149474,1.0689638162762631,1.4347878968813508,36.746951497421875,59.30430655591344,2.8290752753990205,2.2632226405563074,2.598821188037263,3.574050982776768,5.867198560967078,2.3999977111816406,1.1630530521016453,-2.436003875732439,-5.001323089432319,0.12931533796744077,-3.718663482582386,-1.153344268882492,5.263606109619161,4.464215770088036,-53.841986247843785,1.2826596068499407,8,2.5500049591064595,0.9850044250488423,1.3000049591064595,2.020002365112319,3.010002136230497,0,-0.007801470024536683,2.246570689520027,66.06999969482422,-2.0309265376749748,67.43000030517578,-2.019611949676126,68.95999908447266,-0.007801470024536683
4267,2016-08-02,63.06000137329102,64.30999755859375,62.86999893188477,64.12999725341797,170427.0,-0.01607107229604643,1.013989036052969,0.5404010434527886,33.51646451438907,56.7320654950272,3.7239447973515993,3.2951955377924875,3.5688800836539727,4.549076410856365,6.009463532066139,1.4399986267089773,0.8983504213397993,-3.3599988937377887,-6.306390446233216,-0.4136073412423613,-4.833194669985495,-1.8868031174900821,6.073056982421868,2.8919686440181023,-50.54945729376042,1.4731957762477135,8,3.094999313354485,2.0149993896484304,2.3299999237060476,3.049997329711907,5.039997100830085,1,0.01173482156127803,1.0689638162762631,64.08999633789061,2.246570689520027,66.06999969482422,-2.0309265376749748,67.43000030517578,0.01173482156127803
4268,2016-08-03,62.88999938964844,63.849998474121094,62.34000015258789,63.43000030517578,185971.0,-0.0026958766244903343,1.1884077200780632,0.5046756960066773,30.560725006595504,54.29989019008971,3.759416105193637,3.545371719407754,3.664451585312605,4.6603268520703125,6.035785341945884,1.5099983215332031,0.5154122685273137,-3.465500831604004,-6.664050218436458,-0.26695144477155,-5.064775525020224,-1.866226138187784,5.867275400634767,8.384132956128102,-38.53321394118812,1.5992746934162252,8,3.000001907348633,3.000001907348633,2.3300018310546875,3.049999237060547,5.470001220703125,2,0.015741798188500855,1.013989036052969,63.06000137329102,1.0689638162762631,64.08999633789061,2.246570689520027,66.06999969482422,0.015741798188500855
4269,2016-08-04,63.75,63.88000106811523,63.0,63.0,156139.0,0.013674679896611863,-1.3466695149739394,-1.3888865341414827,36.87498552458233,52.4462675124624,2.8354622943308385,2.7059694518780475,2.742992469182326,3.7629042422858276,6.536920880964906,0.9900016784667898,0.3489553202112461,-2.5305002212524386,-5.903767012667018,0.8427665701621478,-4.217133616959728,-0.8438668255451489,4.493892819267586,27.378649981741294,-17.891312913419807,1.686633395707293,8,2.1400012969970703,2.1400012969970703,1.470001220703125,2.1899986267089844,3.80999755859375,3,0.009725533279718146,1.1884077200780632,62.88999938964844,1.013989036052969,63.06000137329102,1.0689638162762631,64.08999633789061,0.009725533279718146
4270,2016-08-05,64.59999847412111,64.83999633789061,63.65999984741211,63.65999984741211,141935.0,0.013333309397978166,-1.510634498711493,1.2533315022786649,39.469182276551244,49.05802530817459,1.8228625970027537,1.8566516166115292,1.8298292796485072,2.892021914404822,7.00957615323627,1.1799964904785014,0.261957681763505,-1.6205015182494975,-5.071546213218156,1.8305431767191678,-3.3460238657338266,0.10502082923483158,3.1715829318120967,57.94870891984375,15.715025255091746,1.7255223474843322,8,1.2900028228759624,1.2900028228759624,0.620002746582017,1.3400001525878764,1.8499984741210795,4,0.029721334586632286,-1.3466695149739394,63.75,1.1884077200780632,62.88999938964844,1.013989036052969,63.06000137329102,0.029721334586632286
4271,2016-08-08,64.80000305175781,65.05000305175781,64.51000213623047,64.90000152587889,100475.0,0.0030960461665774375,1.6999942779759294,-0.10638151086579907,42.793619548616995,44.927029676731706,1.174130239090843,1.5834650464901472,1.5628460003094915,2.6682524012782096,7.7874200990223255,0.5400009155273438,0.23205332432058867,-1.3224969863891545,-4.820038656467645,2.175044683689336,-3.071267821428407,0.4262738486500979,2.5370518539077693,90.7749176181112,44.672393939208106,1.7487708350392468,8,1.0899982452392578,1.0899982452392578,0.4199981689453125,1.1399955749511719,0.5399932861327983,0,0.0364197607902359,-1.510634498711493,64.59999847412111,-1.3466695149739394,63.75,1.1884077200780632,62.88999938964844,0.0364197607902359
4272,2016-08-09,65.40000152587889,65.48999786376953,64.5,64.52999877929689,143692.0,0.009259235275681066,-1.1290269653888119,-8.700160219730867,46.27889249147648,41.40480789272873,0.0897526047242394,0.9262042714403549,0.8869526913735086,2.0328872340203787,8.525060402355097,0.9899978637695312,0.13907261249804037,-0.6559984207153491,-4.155480722595115,2.84348388116441,-2.405739571655232,1.093742730224534,1.537288999540479,97.1429713243544,45.67996779493729,1.7497411509398804,8,0.2199993133545064,0.4899997711181783,-0.18000030517576704,0.5399971008300923,0.12999725341799717,1,0.025993836522611113,1.6999942779759294,64.80000305175781,-1.510634498711493,64.59999847412111,-1.3466695149739394,63.75,0.025993836522611113
4273,2016-08-10,64.93000030517578,65.62999725341797,64.79000091552734,65.33000183105469,84527.0,-0.007186562840019617,-1.4705763556193832,-0.4597704173353478,45.27197983031466,39.68951848795085,-0.0804822450691205,1.328042002306134,1.287895150839205,2.4685811705404035,9.001445783224767,0.839996337890625,-0.27570644769633645,-1.0394994735717802,-4.5615711406726405,2.48257219352908,-2.800535307122203,0.7215363599786428,1.6395069904170754,73.38411865896572,17.9730107604683,1.7610358335504286,8,-0.015001296997070312,0.9600009918212891,0.29000091552734375,1.0099983215332031,0.6599960327148295,2,0.04882177967112433,-1.1290269653888119,65.40000152587889,1.6999942779759294,64.80000305175781,-1.510634498711493,64.59999847412111,0.04882177967112433
4274,2016-08-11,65.41000366210939,65.41000366210939,64.77999877929689,65.30000305175781,173365.0,0.007392628287040681,10.454570675541499,-0.27500047683537476,43.766137835483356,39.47543761393683,-0.9802377291048145,0.7577232142560035,0.7326707466429667,1.9610245077571875,9.599342147464105,0.6300048828125,-0.7933977514328774,-0.4774961471557475,-3.969886841389794,3.014894547078292,-2.223691494272771,1.2686991999612758,0.8211430620430633,88.83279791953568,33.850211528029135,1.7461953471170213,8,-1.1200046539306783,0.4799976348876811,-0.9425029754638814,0.5299949645995952,-1.1200027465820455,3,0.045100088412791894,-1.4705763556193832,64.93000030517578,-1.1290269653888119,65.40000152587889,1.6999942779759294,64.80000305175781,0.045100088412791894
4275,2016-08-12,66.01999664306639,66.19999694824219,65.40000152587889,65.51999664306639,144944.0,0.009325683332905177,-1.1621783239855217,4.545429324454955,38.591549497570306,39.680392947286656,-1.7858732057731572,0.10009325022572568,0.057507284388591984,1.3289809648494781,10.007039666268668,0.7999954223632955,-1.3301217259098195,0.16599712371824182,-3.3067801711387688,3.6387744185752453,-1.5703915237102564,1.90238577114674,-3.6799964904785014,89.41172774681053,36.636287210053695,1.7363886474285022,8,-1.749998092651353,-0.12999534606932173,-1.5524959564208842,-0.07999801635740766,-0.9199981689452841,4,0.02332627982175306,10.454570675541499,65.41000366210939,-1.4705763556193832,64.93000030517578,-1.1290269653888119,65.40000152587889,0.02332627982175306
4276,2016-08-15,66.09999847412111,66.45999908447266,65.48000335693361,65.83000183105469,115241.0,0.0012117818103996036,-1.0206230975546748,0.5399932861328409,38.475986779540634,40.231450976747944,-1.7330174958706834,-0.05851710675734978,-0.11129017043286638,1.2337165063783857,10.496984825125887,0.9799957275390483,-1.6588831581212702,0.2939989089965991,-3.1348529616486047,3.72285077964181,-1.42042702632601,2.008424844319208,-3.6827983856201314,81.63261334132676,31.920950185178647,1.714425935322604,8,-1.6999988555908345,-0.20999717712403765,-1.6324977874756001,-0.15999984741212359,-0.6899948120117188,0,0.005294984602126851,-1.1621783239855217,66.01999664306639,10.454570675541499,65.41000366210939,-1.4705763556193832,64.93000030517578,0.005294984602126851
4277,2016-08-16,65.31999969482422,65.63999938964844,65.09999847412111,65.41000366210939,106674.0,-0.011800284376742742,-1.0377146640948318,-0.3333521715787742,33.45454822887075,40.55298689033408,-0.6690861745594532,0.669155102898344,0.5554784439392222,2.001585922965333,10.873349854184964,1.0,-1.78225319457313,-0.4309999465942411,-3.8536665346806274,2.991666641492138,-2.142333240637427,1.280333347448945,-2.741087646484374,32.142905799700614,-12.252651457858178,1.7113332940431905,8,-0.5900001525878906,0.5700016021728516,-0.11999988555908203,0.6199989318847656,0.09999847412109375,1,0.0003061335450063041,-1.0206230975546748,66.09999847412111,-1.1621783239855217,66.01999664306639,10.454570675541499,65.41000366210939,0.0003061335450063041
4278,2016-08-17,63.61000061035156,65.58999633789061,63.290000915527344,65.58999633789061,181950.0,-0.026178798108723034,1.3232327124482892,21.998982792231683,32.91592311918028,40.11309106751163,1.2893774563330425,2.2869071562338803,2.1210158854559324,3.6671946168082457,11.53214619177341,2.299995422363267,-1.6825292364711117,-2.0079992294311495,-5.550383536239224,1.5343850773769319,-3.7791913828351937,-0.23680707602711237,-0.8758450805664069,10.094633427838401,-33.22666833902798,1.7711921534040405,8,1.2649993896484375,2.280000686645508,1.8799991607666016,2.329998016357422,3.0400009155273295,2,0.030183904268551,-1.0377146640948318,65.31999969482422,-1.0206230975546748,66.09999847412111,-1.1621783239855217,66.01999664306639,0.030183904268551
4279,2016-08-18,63.59000015258789,64.0,63.4000015258789,63.72000122070313,183338.0,-0.0003144231657249419,-1.3529429364289451,0.06565724678447706,37.39837650518686,39.88300153736004,1.4352243213134273,2.2265290177646477,1.9881858675833826,3.6545323731584887,12.000535542318282,0.5999984741211009,-1.4355861678438657,-1.9044998168945284,-5.552648233481406,1.7436485996923494,-3.7285740251879673,-0.0804256086010895,-0.7068108806152367,9.463703796408165,-35.045697691376176,1.8240742082934398,8,1.2849998474121094,2.3000011444091797,1.8999996185302734,2.3499984741210938,2.8900032043457173,3,0.031451426018298756,1.3232327124482892,63.61000061035156,-1.0377146640948318,65.31999969482422,-1.0206230975546748,66.09999847412111,0.031451426018298756
4280,2016-08-19,62.79999923706055,63.81999969482422,62.58000183105469,63.599998474121094,157807.0,-0.012423351370210556,-1.0000061527670532,6.153789723876538,42.543367386314344,39.855195741548634,2.1713887262005613,2.842506083965006,2.714574649176214,4.4277025143592965,12.933999408125851,1.2399978637695312,-1.1414952061831514,-2.4915006637573214,-6.269254083286128,1.2862527557714856,-4.380377373521725,-0.6026239539929179,3.6599998474121094,5.670040250983662,-42.09114558417561,1.8888767097644046,8,1.720001220703125,3.0900020599365234,2.6975021362304688,3.1399993896484375,3.5900001525878906,4,0.023726141665102007,-1.3529429364289451,63.59000015258789,1.3232327124482892,63.61000061035156,-1.0377146640948318,65.31999969482422,0.023726141665102007
4281,2016-08-22,63.06999969482422,63.349998474121094,62.29999923706055,62.77999877929688,142054.0,0.004299370398787028,1.4705908752277603,-0.3625014901175316,50.06336069374274,40.2756922084671,1.8217573576000632,2.2649067387054487,2.4198616004413225,4.136841680321908,13.584647525508133,1.0499992370605469,-0.9658375328369004,-1.952500343322754,-5.544918977743123,1.639918291097608,-3.7487096605329384,-0.1562910261125694,3.3123994445800804,23.05390486785044,-29.127847466975894,1.7962093172101825,8,1.3099994659423828,2.8000011444091797,2.3700008392333984,2.8699989318847656,2.8899993896484375,0,0.03218644029046147,-1.0000061527670532,62.79999923706055,-1.3529429364289451,63.59000015258789,1.3232327124482892,63.61000061035156,0.03218644029046147
4282,2016-08-23,63.290000915527344,63.91999816894531,63.20000076293945,63.20000076293945,124086.0,0.003488207099534568,-14.999915229093375,0.3103443739970085,52.51890052195036,41.08090561864884,1.4203407982204368,1.7187558556198326,2.2223278408110048,3.9217966084788003,14.11866441408251,0.8499984741210938,-0.8724045161054477,-1.4694990158081112,-4.729330619098718,1.7903325874824958,-3.0994148174534217,0.16041678583719232,2.929102227783204,30.091262944183754,-26.489202361936876,1.629915801645305,8,1.0899982452392578,2.5799999237060547,2.0900001525878906,2.6499977111816406,2.9199981689453125,1,0.033496645851081475,1.4705908752277603,63.06999969482422,-1.0000061527670532,62.79999923706055,-1.3529429364289451,63.59000015258789,0.033496645851081475
4283,2016-08-24,64.06999969482422,64.11000061035156,62.77999877929688,62.79999923706055,266027.0,0.012324202370259663,-1.030535018010605,14.111092273131861,52.03562131027561,41.999737115847985,0.5649304119514369,0.5835455430223391,1.4604610910161284,3.1503819587530586,14.37435697085873,1.3300018310546804,-0.8264146970214483,-0.4450002670288029,-3.045060899022772,2.1550603649651734,-1.7450305830257946,0.8550300489681817,1.9923392922363234,97.79000634377351,35.96597260233557,1.3000303159969873,8,0.3099994659423828,1.8000011444091797,1.4500007629394531,1.8699989318847656,2.769996643066392,2,0.021070680202143866,-14.999915229093375,63.290000915527344,1.4705908752277603,63.06999969482422,-1.0000061527670532,62.79999923706055,0.021070680202143866
4284,2016-08-25,64.0,64.01000213623047,63.43999862670898,63.65999984741211,141421.0,-0.0010925502599912207,2.1666472402064545,0.2677165590842327,45.762723736247054,42.79653425347873,0.46252714393806116,0.4041222764891472,1.5784568575031699,3.2088466558104187,15.40461473157046,0.6300010681152415,-0.8778913182820247,-0.34349994659423544,-2.5578669338260624,1.8708670406375916,-1.450683440210156,0.7636835470216781,1.9118453970605458,93.9226228236747,30.302676711538375,1.107183493615915,8,0.37999916076660156,1.8700008392333984,1.6325016021728516,1.9399986267089844,3.269996643066392,3,0.04140627384185769,-1.030535018010605,64.06999969482422,-14.999915229093375,63.290000915527344,1.4705908752277603,63.06999969482422,0.04140627384185769
4285,2016-08-26,64.51000213623047,64.55999755859375,63.77000045776367,63.93000030517578,124448.0,0.007968783378601074,1.32354591149807,1.7058869728146844,48.03788268282158,43.85896713162106,-0.31759102084143365,-0.2411048829348914,1.0811349164304147,2.6665266200699023,15.850815552335021,0.7899971008300781,-0.871334291612655,0.24450206756591797,-1.818530573018279,2.307534708150115,-0.7870142527261805,1.2760183878580165,1.257369414430073,97.7878115268084,36.049454352372734,1.031516320292099,8,-0.5400028228759766,1.3599987030029297,1.2649993896484375,1.4299964904785156,2.4899978637695312,4,0.030537919012046277,2.1666472402064545,64.0,-1.030535018010605,64.06999969482422,-14.999915229093375,63.290000915527344,0.030537919012046277
4286,2016-08-29,63.59000015258789,64.51999664306639,63.36000061035156,64.25,57238.0,-0.014261385105828084,-1.0714234624541217,-1.1379271789745073,38.26199291386863,44.39312765217639,0.23347767936498798,0.6740783773883123,1.9263394182061546,3.537994463219974,15.8513647620093,1.1599960327148295,-0.9093840644404025,-0.6505001068115206,-2.734498855643764,1.43349864202073,-1.6924994812276424,0.3914992676046012,2.038676505528656,45.50572633600198,-11.268631990320593,1.0419993744161242,8,0.3549976348876882,2.280000686645508,2.1850013732910156,2.3499984741210938,3.6499977111816406,0,0.044032068412357184,1.32354591149807,64.51000213623047,2.1666472402064545,64.0,-1.030535018010605,64.06999969482422,0.044032068412357184
4287,2016-08-30,63.79999923706055,64.29000091552734,63.56000137329102,63.84000015258789,164104.0,0.003302391633413393,-1.807708672623551,0.06060746178077046,42.41610099064352,45.44870297122786,-0.24005198250151238,0.5505896119344698,1.6308352262590233,3.282265451804861,15.46695142890681,0.729999542236321,-0.9398534130088194,-0.47750091552734375,-2.4985780081504316,1.543576177095737,-1.4880394618388806,0.5330376307842002,1.6955303242137632,57.30343580160115,2.5214537134876167,1.010538546311542,8,-0.37000083923339844,2.0700016021728516,2.365001678466797,1.5800018310546875,3.2800025939941406,1,0.033855797386238784,-1.0714234624541217,63.59000015258789,1.32354591149807,64.51000213623047,2.1666472402064545,64.0,0.033855797386238784
4288,2016-08-31,63.88000106811523,64.37000274658203,63.5,63.54999923706055,141805.0,0.0012539472102095495,-3.046521530845798,-8.249856952126468,39.1489165988046,45.64320742607426,-0.3103647031955461,0.5782038848078273,1.4706202696221098,3.1576523368399663,14.83448969327514,0.8700027465820312,-0.9889699432180024,-0.4469991683959975,-2.3711622486318547,1.4771639118398596,-1.409080708513919,0.515082371721931,1.4877072801905271,43.33348168304812,-6.84630142126143,0.962081540117928,8,-0.45000267028807883,1.9899997711181712,2.2849998474121165,1.500000000000007,3.3199958801269602,2,0.03647460828738791,-1.807708672623551,63.79999923706055,-1.0714234624541217,63.59000015258789,1.32354591149807,64.51000213623047,0.03647460828738791
4289,2016-09-01,64.37000274658203,64.76000213623047,63.77000045776367,63.77000045776367,125781.0,0.00767065858286875,-2.2999930064150247,1.8181786655569818,38.095295762553434,45.14897724565638,-0.7577755875653551,0.14443826998753195,0.8867145520148796,2.6286291887702475,14.065643194507981,0.9900016784667969,-0.9058693792100314,0.012002372741704903,-1.8929008119526003,1.916905557436003,-0.9404492196054406,0.9644539650888575,0.8749972372739165,72.14293110119291,25.813451212416574,0.9524515923471504,9,-0.8400020599365234,1.2299976348876953,1.9224987030029297,1.0099983215332031,2.6100006103515767,3,0.0383718111840492,-3.046521530845798,63.88000106811523,-1.807708672623551,63.79999923706055,-1.0714234624541217,63.59000015258789,0.0383718111840492
4290,2016-09-02,66.51999664306639,66.51999664306639,64.63999938964844,64.80999755859375,254770.0,0.033400556233447176,1.198828374224253,2.8499876022811566,52.333323160807126,45.40119529755243,-2.597779347167439,-1.954549762268087,-1.1845523073541813,0.47040143522717415,13.56159913853799,2.149993896484361,-0.6256325305133004,2.0659963607787972,-0.0697870807712917,4.201779802328886,0.9981046400037599,3.1338880815538417,-4.219997406005845,100.0,55.73458554225232,1.0678917207750438,9,-1.8699989318847514,-1.624998092651353,-0.2274951934814311,-1.1399955749511577,1.540000915527358,4,0.011274805139037447,-2.2999930064150247,64.37000274658203,-3.046521530845798,63.88000106811523,-1.807708672623551,63.79999923706055,0.011274805139037447
4291,2016-09-05,67.16000366210939,67.33000183105469,66.54000091552734,66.73999786376953,159586.0,0.009621272569767969,1.078943934146464,0.24561755743242772,60.38375991023851,46.27506856291778,-2.9017578423513584,-2.5388544837419715,-1.7293574637470215,-0.1845800940575657,13.342549821814337,0.8100051879882955,-0.39270490395364277,2.5880033493042163,0.13457532649375992,5.04143137211468,1.361289337898981,3.8147173607094444,-4.775604476928727,95.56140763257847,47.70693661880069,1.226714011405231,9,-2.105003356933608,-2.345003128051772,-0.9825019836425923,-1.7800025939941548,0.4199981689452983,0,-0.0023824248568298234,1.198828374224253,66.51999664306639,-2.2999930064150247,64.37000274658203,-3.046521530845798,63.88000106811523,-0.0023824248568298234
4292,2016-09-06,67.09999847412111,67.47000122070311,66.81999969482422,67.47000122070311,125143.0,-0.0008934661214459183,2.5134956801453567,-0.8809467584602393,74.20243357096227,48.73804770299408,-2.5082371023090246,-2.4716842033397057,-1.5516077994544588,-0.13015081349412583,13.413974191052624,0.650001525878892,-0.15332170246615817,2.4429983139038285,-0.2384155811324149,5.124412208940065,1.102291366385714,3.78370526142195,-4.517775183105485,90.68003443796239,36.47742480208113,1.3407069475181186,9,-1.6849975585937642,-2.214998245239272,-1.2424974441528462,-1.7199974060058736,0.5800018310546733,1,0.002086429103309362,1.078943934146464,67.16000366210939,1.198828374224253,66.51999664306639,-2.2999930064150247,64.37000274658203,0.002086429103309362
4293,2016-09-07,68.09999847412111,68.12999725341797,67.12000274658203,67.12000274658203,141038.0,0.014903129996130637,-1.0612222654729466,-2.648617440254278,77.53352060561829,52.268136244035325,-3.214504040712626,-3.396141041926498,-2.486547963604849,-1.1352374439119899,13.719857973836309,1.0299987792968608,0.035191619112779904,3.28449840545656,0.19190381585742955,6.3770929950556905,1.738201110657002,4.830795700256125,-5.224508507324238,99.3119540976094,37.82052777574414,1.5462972947995641,9,-2.3549995422363423,-2.88500022888185,-2.4849977493286275,-2.7199974060058736,-0.9000015258789205,2,-0.014977924609705151,2.5134956801453567,67.09999847412111,1.078943934146464,67.16000366210939,1.198828374224253,66.51999664306639,-0.014977924609705151
4294,2016-09-08,68.36000061035156,68.68000030517578,67.80000305175781,68.25,195761.0,0.0038179462857002022,1.3466593424479167,0.1122460101206679,86.29236559070172,56.5186343449109,-3.11899587661604,-3.6088318027673694,-2.702273408628656,-1.4063705306894292,14.150123550905267,0.8799972534179688,0.21524949935508175,3.397000694274908,-0.07331240010456952,6.867313788654386,1.6618441470851621,5.132157241464647,-5.064150060625003,92.07921726962161,22.55489480111119,1.7351565471897388,9,-2.3400001525878906,-2.8700008392333984,-2.469999313354492,-2.979999542236328,0.589996337890625,3,-0.016969041131543183,-1.0612222654729466,68.09999847412111,2.5134956801453567,67.09999847412111,1.078943934146464,67.16000366210939,-0.016969041131543183
4295,2016-09-09,67.55999755859375,68.52999877929689,67.33000183105469,68.25,104975.0,-0.011702794684245066,-1.0869622906881333,-6.272714662227771,77.411405128358,60.86856903540972,-2.057188238615126,-2.8327782235747065,-1.8812062957546232,-0.6177926296543887,14.977185970318253,1.1999969482422017,0.3447038572743111,2.5199975967407227,-1.1135644124709074,6.153559605952353,0.7032165921349076,4.336778601346538,-3.7257320333222665,47.66340812994218,-26.59323562745427,1.816781004605815,9,-1.4699974060058594,-2.069997787475586,-1.6699962615966797,-2.1799964904785156,1.2300033569335938,4,-0.008584876000877872,1.3466593424479167,68.36000061035156,-1.0612222654729466,68.09999847412111,2.5134956801453567,67.09999847412111,-0.008584876000877872
4296,2016-09-12,66.44999694824219,66.86000061035156,65.73000335693361,66.86000061035156,181608.0,-0.016429849770034033,4.512132489765468,0.5942061034940291,67.40082646016927,63.644649643134805,-0.5574557422093704,-1.786823544784454,-0.7825929867188535,0.4750106463529562,15.597741277926907,1.829994201660142,0.5284166932312644,1.3924970626831055,-2.2658471375271034,5.050841262893314,-0.4366750374219919,3.22166916278821,-2.1311579449802736,24.40658766571284,-53.146647678983605,1.829172100105103,9,-0.3599967956542969,-0.9599971771240234,-0.5599956512451172,-1.0699958801269531,3.0400009155273438,0,0.02422875371394806,-1.0869622906881333,67.55999755859375,1.3466593424479167,68.36000061035156,-1.0612222654729466,68.09999847412111,0.02422875371394806
4297,2016-09-13,65.33999633789061,67.26999664306639,65.26999664306639,67.01999664306639,115368.0,-0.016704298891332625,-1.1978025663275358,4.097525120952735,56.74810887067341,65.60011545112022,0.8872724099585696,-0.7117392661835567,0.3393159990574901,1.5495286600586695,16.111992026452427,2.0,0.6434241152445281,0.28149662017820276,-3.377160567102237,3.9401538074586426,-1.54783197346201,2.1108252138184227,-0.585041204437303,2.0527747697759873,-69.92754233286013,1.8293285936402186,9,0.8850040435791158,0.15000343322755327,0.5500049591064595,0.040004730224623586,4.540000915527358,1,0.03428230209228067,4.512132489765468,66.44999694824219,-1.0869622906881333,67.55999755859375,1.3466593424479167,68.36000061035156,0.03428230209228067
4298,2016-09-14,65.52999877929689,66.04000091552734,65.19999694824219,65.84999847412111,101886.0,0.0029079040718600346,1.3999956403745892,0.1904759742235503,58.027257611164394,67.81477787874366,1.0682765399903644,-0.7910843675932426,0.19591322404905043,1.3102580867941782,15.690867947944593,0.8400039672851562,0.9450315506507536,0.3754991531372269,-3.223397198722708,3.974395504997169,-1.4239490227927405,2.1749473290671943,-0.38253912867133977,9.48280208975094,-57.25490830924897,1.7994481759299696,9,1.1300010681152202,-0.03999900817872515,0.22500228881834516,-0.14999771118165484,4.440002441406222,2,0.032809424171058366,-1.1978025663275358,65.33999633789061,4.512132489765468,66.44999694824219,-1.0869622906881333,67.55999755859375,0.032809424171058366
4299,2016-09-15,65.58999633789061,66.44999694824219,65.40000152587889,65.80999755859375,133832.0,0.0009155739311974553,-2.500038147554623,0.6875044703526658,55.947093441421735,68.21630790992306,1.340502371739376,-0.731045836060261,0.14967872716185582,1.189504438438604,15.142871865098495,1.0499954223632955,1.2163753583790395,0.3354969024658061,-3.1907732476579866,3.8617670525895917,-1.4276381725960903,2.0986319775277025,3.0900039672851705,11.71168694297384,-48.987572520510554,1.7631350750618944,9,1.3500022888183736,-0.09999656677244673,-0.18749618530272016,-0.20999526977537641,4.580001831054702,3,0.02454643543594015,1.3999956403745892,65.52999877929689,-1.1978025663275358,65.33999633789061,4.512132489765468,66.44999694824219,0.02454643543594015
4300,2016-09-16,64.29000091552734,65.62000274658203,64.09999847412111,65.30999755859375,243732.0,-0.019820025841536304,-1.1714323082708233,4.636322652239956,53.69978849825697,67.4736444197029,2.560132393608754,0.723388767330249,1.4308839603753825,2.424559340435735,14.458757903273705,1.5200042724609233,1.4996988486589942,-1.0389986038208008,-4.406300865787827,2.3283036581462184,-2.722649734804307,0.6446525271627124,4.324399414062498,5.993771329825502,-54.288149736434185,1.6836511309835098,9,2.0999984741210938,1.1999988555908203,0.7999992370605469,1.0900001525878906,6.120002746582031,4,0.07248399387702231,-2.500038147554623,65.58999633789061,1.3999956403745892,65.52999877929689,-1.1978025663275358,65.33999633789061,0.07248399387702231
4301,2016-09-19,65.09999847412111,65.47000122070311,64.65000152587889,65.11000061035156,99798.0,0.012599121901678778,1.2465641754544523,0.009806048185006975,56.46122303028516,65.5023988040721,1.5949155497445844,0.07723104131747505,0.5801726672954999,1.5378646256494335,13.603420584372305,1.180000305175767,1.796901526146101,-0.330500984191886,-3.529259230291288,2.868257261907509,-1.929880107241587,1.268878138857815,3.3338257812499847,31.545759546375958,-27.910295184948854,1.5993791230496979,9,1.2900009155273295,0.3900012969970561,-0.019998550415053273,0.2800025939941264,4.400001525878892,0,0.05668206648074037,-1.1714323082708233,64.29000091552734,-2.500038147554623,65.58999633789061,1.3999956403745892,65.52999877929689,0.05668206648074037
4302,2016-09-20,65.41000366210939,65.69000244140625,64.75,65.19000244140625,88571.0,0.004761984566121313,1.4102664423490747,-21.99542334099377,57.434406007121595,63.26916384868359,1.1398406615690249,-0.06936159525194796,0.23318370146229483,1.164640658347892,13.075763741298765,0.94000244140625,1.823841972728772,-0.12649593353269495,-3.162983637561652,2.909991770496262,-1.6447397855471735,1.3917479184817836,2.8504675620117013,55.74493781227815,-5.512966178210348,1.5182438520144799,9,0.9799957275390483,0.07999610900877485,-0.26500320434571734,-0.030002593994154836,4.679992675781222,1,0.0623756913810356,1.2465641754544523,65.09999847412111,-1.1714323082708233,64.29000091552734,-2.500038147554623,65.58999633789061,0.0623756913810356
4303,2016-09-21,65.41999816894531,66.0,65.33000183105469,65.83000183105469,84602.0,0.00015279783330313101,-1.2711943309367404,-1.8636426688859942,55.35165579549812,59.831307204772074,0.793113817959707,0.028425472735776225,0.18781567308047897,1.086692187457345,12.21682118996528,0.6699981689453125,1.7091189219496385,-0.18400135040283772,-3.1422387103230847,2.774236009517402,-1.6631200303629612,1.2951173295572858,2.6740541451757736,56.17023625165953,-3.5574963142510185,1.4791186799601201,9,0.8950004577636861,0.07000160217285156,-0.10999774932861328,-0.039997100830078125,4.5999984741210795,2,0.06817485798386658,1.4102664423490747,65.41000366210939,1.2465641754544523,65.09999847412111,-1.1714323082708233,64.29000091552734,0.06817485798386658
4304,2016-09-22,66.65000152587889,66.94000244140625,65.63999938964844,65.63999938964844,104655.0,0.01880164156772257,-1.5742580240665343,-2.4633978414588413,50.73118486275695,56.86683828637196,-0.7878081201260869,-1.0465228600339316,-1.0765705538649257,-0.19266753894085298,11.235133089504707,1.5200042724609375,1.5149200770137128,0.913501930236805,-1.9788920756079307,3.8058959360815408,-0.5326950726855699,2.35969893315918,1.284288634642195,89.78871442195273,33.702929738845654,1.4461970029223687,9,-0.965003967285142,-1.160001754760728,-1.2675008773803569,-1.2700004577636577,2.909996032714858,3,0.049812447394095294,-1.2711943309367404,65.41999816894531,1.4102664423490747,65.41000366210939,1.2465641754544523,65.09999847412111,0.049812447394095294
4305,2016-09-23,66.48000335693361,66.81999969482422,65.84999847412111,66.81999969482422,85953.0,-0.0025506101283324645,4.705950991831888,-0.33662932551761754,45.96199621792505,54.48474603723371,-0.8796192106131713,-0.7603535905532368,-0.9320338775321346,-0.07319593493691912,10.643652645965924,0.9700012207031108,1.1596082069451512,0.6450037002563676,-2.2053955788328494,3.4954029793455916,-0.780195939288248,2.070203339800983,1.3009151361314792,79.91271176558853,27.629789879625918,1.4251996395446112,9,-0.795005798339858,-0.9900035858154439,-1.0975027084350728,-1.1000022888183736,2.859992980957003,4,0.05550533432135962,-1.5742580240665343,66.65000152587889,-1.2711943309367404,65.41999816894531,1.4102664423490747,65.41000366210939,0.05550533432135962
4306,2016-09-26,66.38999938964844,66.51000213623047,65.43000030517578,66.01000213623047,96589.0,-0.0013538502217266268,2.483861440964745,-1.1176510187595836,45.798824261280785,53.268158858412306,-0.8929210984060774,-0.47413430891667474,-0.8809900910390098,-0.04050304022435114,9.729263803212412,1.0800018310546875,0.6874815710729791,0.4149997711181612,-2.2394379583201953,3.0694375005565178,-0.9122190936010242,1.7422186358373466,1.2436823026588968,74.88573339650512,26.325452494994636,1.3272188647191787,9,-0.8699989318847656,-0.8999996185302734,-1.1849985122680664,-1.0099983215332031,2.7600021362304545,0,0.060551352755212395,4.705950991831888,66.48000335693361,-1.5742580240665343,66.65000152587889,-1.2711943309367404,65.41999816894531,0.060551352755212395
4307,2016-09-27,65.95999908447266,66.88999938964844,65.5,66.69000244140625,114048.0,-0.0064768837043072125,1.4601818906090702,-1.9210753508542975,36.42133208371399,50.86750046647337,-0.40870417370879863,0.13279325336293368,-0.4751176324728874,0.3228767499971923,8.809910520981333,1.3899993896484375,0.3003223556486603,-0.12300052642822834,-2.5727054183026894,2.3267043654462327,-1.3478529723654589,1.1018519195090022,1.5323352791072296,39.13024935316027,-2.8859343960081603,1.2248524459372323,9,-0.4399986267089844,-0.22999954223632812,-0.8349990844726562,-0.6949996948242188,2.0400009155273438,1,0.05366890486147202,2.483861440964745,66.38999938964844,4.705950991831888,66.48000335693361,-1.5742580240665343,66.65000152587889,0.05366890486147202
4308,2016-09-28,66.20999908447266,66.63999938964844,65.62999725341797,66.08000183105469,144388.0,0.0037901759167677795,1.0404127588412544,-0.1780776104428164,36.34052874496984,48.68899327797871,-0.616984827718511,0.06988396082570603,-0.7420021838139235,0.02459746745182656,7.911535445444024,1.0100021362304688,0.06398158045132618,0.010499572753900566,-2.2088644196409746,2.2298635651487757,-1.099182423443537,1.1201815689513381,1.146641843528883,51.65547521966057,15.312144625255428,1.1096819961974387,9,-0.6899986267089844,-0.4799995422363281,-1.0849990844726562,-1.1349983215332031,2.8000030517578125,2,0.05860137905254681,1.4601818906090702,65.95999908447266,2.483861440964745,66.38999938964844,4.705950991831888,66.48000335693361,0.05860137905254681
4309,2016-09-29,66.83999633789061,67.69999694824219,66.55999755859375,66.84999847412111,122301.0,0.009515137624668935,-3.0,-0.07694113504335497,45.32466554504603,47.75842406095528,-1.1745380305254969,-0.3853360773552623,-1.375141554401921,-0.6604054820915763,7.5891189054209525,1.4899978637695312,0.03785994085905031,0.5169971466064283,-1.5428762718164677,2.576870565029324,-0.5129395626050126,1.5469338558178691,-2.739997863769503,62.1144545310934,26.079308189611638,1.0299367092114455,9,-0.6649971008300639,-0.8199958801269389,-1.7149963378906108,-1.7649955749511577,0.48000335693360796,3,0.047576308788231936,1.0404127588412544,66.20999908447266,1.4601818906090702,65.95999908447266,2.483861440964745,66.38999938964844,0.047576308788231936
4310,2016-09-30,67.26999664306639,67.38999938964844,65.26999664306639,66.15000152587889,121077.0,0.006433278407168563,2.117649698751204,-111.97559115147433,55.84045645972008,47.689449997559166,-1.2710350102874202,-0.7971369494074878,-1.8291425545437932,-1.1383599985681059,7.751939727759595,2.1200027465820455,-0.004736245743615086,0.9094974517822152,-1.192356068694565,3.0113509722589953,-0.14142930845616775,1.9604242120205981,-3.0979981994628645,82.3045164126147,42.94785844104566,1.0509267602383878,9,-1.0449981689452983,-1.2499961853027202,-2.144996643066392,-2.194995880126939,0.4400024414062642,4,0.03404193592691951,-3.0,66.83999633789061,1.0404127588412544,66.20999908447266,1.4601818906090702,65.95999908447266,0.03404193592691951
4311,2016-10-03,67.0,67.44999694824219,66.81999969482422,67.09999847412111,115158.0,-0.004013626528019509,-1.7391239447365365,-0.08928474114442686,63.43046625779017,48.355678914300114,-0.785817096835757,-0.5689103220572633,-1.6380370098521837,-0.8819693451387849,7.388770153392557,0.6299972534179688,-0.0271842564869047,0.6475009918212891,-1.4427252804530184,2.7377272640955965,-0.39761214431585756,1.6926141279584357,-2.757441586303699,71.19354484231035,25.99797180362893,1.0451131361371515,10,-0.5150032043457031,-0.9799995422363281,-2.0799999237060547,-1.9249992370605469,1.1600036621093892,0,0.03492531847597924,2.117649698751204,67.26999664306639,-3.0,66.83999633789061,1.0404127588412544,66.20999908447266,0.03492531847597924
4312,2016-10-04,67.23999786376953,67.70999908447266,66.88999938964844,67.09999847412111,131953.0,0.0035820576682019656,-1.92858310626703,-1.4000152590215555,63.723935403519924,49.28593220408031,-0.825770036052603,-0.8410005447848903,-1.9589877282747068,-1.126811173979064,6.987558968732817,0.8199996948242188,0.08847227027698068,0.8804988861083984,-1.2211739641324613,2.982171736349258,-0.17033753901203852,1.9313353112288354,-2.9282906793823145,80.73767416264363,29.74307842767334,1.050836425120433,10,-0.75,-1.1499977111816406,-2.332498550415039,-2.164997100830078,0.01000213623046875,1,0.028405766252091347,-1.7391239447365365,67.0,2.117649698751204,67.26999664306639,-3.0,66.83999633789061,0.028405766252091347
4313,2016-10-05,67.08000183105469,67.41999816894531,66.54000091552734,66.75,101367.0,-0.0023794770642170393,-1.3466593424479167,2.3571662125342994,61.76942064689714,50.51240284676255,-0.45319814179575246,-0.8024818285747557,-1.8966902103425127,-0.9688064489465091,6.10523905337472,0.8799972534179688,0.11767823924508036,0.7715026855468778,-1.1976623986457327,2.7406677697394883,-0.2130798565494274,1.756085227643183,-2.6323629706640475,74.18046626810431,17.464327615460093,0.9845825420963051,10,-0.5900039672851562,-0.9900016784667969,-2.430002212524414,-2.0050010681152344,-1.6399993896484375,2,0.013714939532386783,-1.92858310626703,67.23999786376953,-1.7391239447365365,67.0,2.117649698751204,67.26999664306639,0.013714939532386783
4314,2016-10-06,67.19999694824219,67.61000061035156,66.73999786376953,67.61000061035156,123247.0,0.0017888359259399245,3.243877930777819,-1.2424284459240764,78.25246400471721,54.100232600850575,-0.5442003805963651,-1.068626410535927,-2.0656798403718994,-1.0806947649398069,4.856242508298128,0.8700027465820312,0.12235840572144241,0.9494979858398409,-0.8238415642172754,2.722837535896957,0.06282821081128986,1.836167760868392,-2.6218636788882606,79.09829401906107,15.306573203244056,0.8866697750285563,10,-0.7099990844726562,-0.9749965667724609,-2.549997329711914,-2.1249961853027344,-2.2099990844726562,3,0.026934602234913063,-1.3466593424479167,67.08000183105469,-1.92858310626703,67.23999786376953,-1.7391239447365365,67.0,0.026934602234913063
4315,2016-10-07,66.98000335693361,67.13999938964844,66.69999694824219,67.13999938964844,133738.0,-0.003273714305047082,4.500166897143675,0.3902307406028682,70.61416864373639,56.85749308779008,-0.27471197983513207,-0.9426421901098365,-1.8544036750051447,-0.8545897287554283,3.923092279320012,0.5,0.16050823377273105,0.7585041046142749,-0.9421492022713522,2.459157411499902,-0.09182254882854579,1.6088307580570955,-2.276595454974938,37.60710512930988,-29.013358418834905,0.8503266534428162,10,-0.4900054931640767,-0.5900039672851705,-2.4150028228759908,-1.9050025939941548,-2.790000915527358,4,0.005076087202904089,3.243877930777819,67.19999694824219,-1.3466593424479167,67.08000183105469,-1.92858310626703,67.23999786376953,0.005076087202904089
4316,2016-10-10,68.05999755859375,68.31999969482422,66.66000366210939,67.01000213623047,157566.0,0.016124128807591953,1.1146450387058031,-6.56263411377675,74.85936359342156,61.12838547775759,-1.2213420445190195,-1.998288030052322,-2.8669142180676204,-1.927399393843686,4.455330861599438,1.6599960327148295,0.19726073628800123,1.757998275756833,-0.1302653465840109,3.646261898097677,0.8138664645864111,2.702130086927255,-3.236326009334519,85.39312839679737,16.678332522254365,0.9441318111704221,10,-1.2649993896484375,-1.6699981689453125,-3.28749942779541,-2.984996795654297,-3.3600006103515625,0,-0.005142499069585971,4.500166897143675,66.98000335693361,3.243877930777819,67.19999694824219,-1.3466593424479167,67.08000183105469,-0.005142499069585971
4317,2016-10-11,67.58000183105469,68.69999694824219,67.48000335693361,68.22000122070311,142567.0,-0.007052538124554419,-1.9047593097185023,-0.6095258855585696,68.62080940366819,64.71508332872408,-0.5446594269043601,-1.414388725704498,-2.2904161609680784,-1.4566691002847847,4.8534670264679045,1.2199935913085795,0.29175491245226226,1.1660022735595703,-0.7475654759656862,3.079570023084827,0.20921839879693493,2.1227861483222057,-2.5465505930615535,48.14827896791057,-21.23818856177452,0.956783874762629,10,-0.5950050354003906,-1.1800041198730469,-2.6450014114379883,-2.5050010681152344,-3.7100028991699148,1,0.008582447696652507,1.1146450387058031,68.05999755859375,4.500166897143675,66.98000335693361,3.243877930777819,67.19999694824219,0.008582447696652507
4318,2016-10-12,67.68000030517578,68.19999694824219,67.44999694824219,68.0,183912.0,0.001479705111152363,1.0833518771656547,0.5000000000000111,61.02790057866204,66.45988722134807,-0.4628871324912467,-1.417744262683101,-2.285280135001841,-1.5710340643420295,5.216324898988859,0.75,0.40611543235159786,1.1585006713867188,-0.7872611178047464,3.104262460578184,0.18561977679098618,2.1313815659824513,-2.3532254103627253,49.99999999999965,-16.11149353223322,0.9728808945957319,10,-0.6950035095214844,-1.2800025939941406,-2.5299997329711914,-2.604999542236328,-3.5800018310546733,2,-0.006353432376431267,-1.9047593097185023,67.58000183105469,1.1146450387058031,68.05999755859375,4.500166897143675,66.98000335693361,-0.006353432376431267
4319,2016-10-13,67.19999694824219,67.5,66.73000335693361,67.5,154792.0,-0.0070922481496632495,4.133258735567781,0.9375104308227833,57.22889074432955,66.61415769741579,0.08219642250192294,-0.854763443885048,-1.7312769451055345,-1.1060988538163485,5.658559446259487,0.9499969482421733,0.6431793741975298,0.5979972839355412,-1.3184963665408134,2.5144909344118958,-0.3602495413026361,1.5562441091737185,-1.603364289154797,26.470346241014347,-36.32996669751397,0.9582468252381801,10,0.4200019836425781,-0.7999992370605469,-1.7199983596801758,-2.1249961853027344,-3.6299972534179688,3,-0.026190395636349395,1.0833518771656547,67.68000030517578,-1.9047593097185023,67.58000183105469,1.1146450387058031,68.05999755859375,-0.026190395636349395
4320,2016-10-14,68.94999694824219,69.0,67.68000030517578,67.68000030517578,160974.0,0.02604166784929851,-1.0787451715416825,-4.233279080413,69.27718041994055,67.26379260432138,-1.5694820748899474,-2.3586786856679396,-3.412818426737772,-2.8662532931132603,5.6370308972509715,1.8000030517578125,0.9240274699077418,2.114997482299799,0.24960758580337483,3.980387378796223,1.182302534051587,3.047692430548011,-3.105095146022407,97.86311410201233,35.07996739568864,0.93269494824821,10,-1.1799964904785156,-2.3999977111816406,-3.1949968338012695,-3.079996109008789,-5.039997100830078,4,-0.057432911671413955,4.133258735567781,67.19999694824219,1.0833518771656547,67.68000030517578,-1.9047593097185023,67.58000183105469,-0.057432911671413955
4321,2016-10-17,68.79000091552734,69.37999725341797,68.44999694824219,68.66999816894531,143494.0,-0.0023204646816002983,-2.321398891023283,0.09449060140213023,72.21363860662787,68.20709296022227,-1.2615362327781696,-2.011176769030527,-3.191259308978246,-2.7198402553659093,5.696205104754683,0.9300003051757812,1.0831731238181845,1.7705013275146513,-0.10226604717843202,3.6432687022077346,0.8341176401681025,2.7068850148612,-2.629589293529534,77.73593597051868,11.466766166688046,0.936383687346543,10,-0.8300018310546875,-2.0500030517578125,-3.0000009536743164,-2.9200000762939453,-5.040000915527344,0,-0.06687016154818481,-1.0787451715416825,68.94999694824219,4.133258735567781,67.19999694824219,1.0833518771656547,67.68000030517578,-0.06687016154818481
4322,2016-10-18,69.48999786376953,69.66999816894531,68.72000122070311,68.79000091552734,181228.0,0.010175853160719894,-1.2619073569481862,5.833174391251828,74.0470474524169,69.57127371639113,-1.7978719314170917,-2.5189883346351962,-3.8396325524959423,-3.4366729377348264,5.995114007146932,0.9499969482422017,1.1427472957608131,2.266498565673828,0.24868105009268504,4.284316081254971,1.2575898078832495,3.2754073234644068,-2.9432359660012963,93.8775298364348,24.695714112439617,1.0089087577905722,10,-1.3249969482421875,-2.604999542236328,-3.699997901916504,-3.619997024536133,-6.029998779296875,1,-0.06893079670138746,-2.321398891023283,68.79000091552734,-1.0787451715416825,68.94999694824219,4.133258735567781,67.19999694824219,-0.06893079670138746
4323,2016-10-19,69.87999725341797,70.27999877929689,69.31999969482422,69.83000183105469,147592.0,0.005612309708413088,1.2588254301639452,0.07142234332425068,73.1004384027348,68.99882642728197,-1.9544551025094279,-2.6959463640284866,-4.157260179208265,-3.8345452749595665,6.682896432987287,0.9599990844726705,1.190194722951702,2.433498001098627,0.274071848208024,4.59292415398923,1.3537849246533256,3.5132110775439287,-2.8959822776849364,88.73233685432096,17.885864738886994,1.079713076445304,10,-1.4099960327148295,-2.68999862670897,-4.022497177124023,-4.00999641418457,-5.9399986267089915,2,-0.08600455863983647,-1.2619073569481862,69.48999786376953,-2.321398891023283,68.79000091552734,-1.0787451715416825,68.94999694824219,-0.08600455863983647
4324,2016-10-20,69.97000122070311,70.30000305175781,69.68000030517578,70.01999664306639,139403.0,0.0012879789757109794,1.0327684322430422,-1.0,71.63476527873743,69.1122260533932,-1.7994433439338025,-2.6608968878249186,-4.1878286909670095,-3.9370882315791818,7.630611132886984,0.6200027465820312,1.230008924346052,2.357501983642564,-0.041285424020443884,4.756289391305572,1.15810827981106,3.556895687474068,-2.4586288363998676,87.40452346909898,17.263549080334585,1.1993937038315028,10,-1.489997863769517,-2.7700004577636577,-3.895001411437974,-4.100000381469712,-5.669998168945298,3,-0.08389313483169059,1.2588254301639452,69.87999725341797,-1.2619073569481862,69.48999786376953,-2.321398891023283,68.79000091552734,-0.08389313483169059
4325,2016-10-21,70.16999816894531,70.4000015258789,69.68000030517578,70.11000061035156,103302.0,0.0028583242068462855,1.7692127116405998,-1.200061040744697,75.6889367016608,69.20440084319756,-1.6755556157711595,-2.709175300692152,-4.344505676922026,-4.146353103879164,8.650708781989062,0.720001220703125,1.3132014634690563,2.3729991912841797,-0.21888330530011046,4.96488168786847,1.0770579429920275,3.668940439576332,-2.1566722645002443,88.20498374355904,17.445446841740875,1.2959412482921462,10,-1.6049957275390625,-2.9199981689453125,-3.9549989700317383,-4.299997329711914,-5.3600006103515625,4,-0.09405727014885423,1.0327684322430422,69.97000122070311,1.2588254301639452,69.87999725341797,-1.2619073569481862,69.48999786376953,-0.09405727014885423
4326,2016-10-24,70.41000366210938,71.1500015258789,70.30000305175781,70.58999633789062,92207.0,0.0034203434434501023,-3.2500572213321126,-3.0,75.68896676315778,69.98975166091863,-1.7289771370720217,-2.7748376713049936,-4.5400882519369645,-4.405821235413853,10.038552946253308,0.9800033569335938,1.3193156788048839,2.4120044708251953,-0.3390693705846246,5.163078312235015,1.0364675501202782,3.7875413915301124,-1.9193426333775392,69.5474168380404,0.047979794844181356,1.3755369207049113,10,-1.470001220703125,-2.5100021362304688,-4.470004081726074,-4.540002822875977,-6.2700042724609375,0,-0.09231648170180673,1.7692127116405998,70.16999816894531,1.0327684322430422,69.97000122070311,1.2588254301639452,69.87999725341797,-0.09231648170180673
4327,2016-10-25,69.5,70.7300033569336,69.30000305175781,70.20999908447266,120860.0,-0.012924351864493477,-1.5765934194337716,3.9445998643608005,67.48557908570528,70.70727149503455,-0.5788528845153564,-1.6717389012707713,-3.570174550293899,-3.5274757221716158,11.003356901039853,1.4300003051757812,1.3983024496553185,1.3250007629394531,-1.3277402724563672,3.9777417983352734,-0.0013697547584570202,2.6513712806373633,-0.47747087183874726,10.810654767550714,-55.69675031675783,1.3263705176979137,10,-0.55999755859375,-1.5499992370605469,-3.560000419616699,-3.6299991607666016,-5.470001220703111,1,-0.08273381294964033,-3.2500572213321126,70.41000366210938,1.7692127116405998,70.16999816894531,1.0327684322430422,69.97000122070311,-0.08273381294964033
4328,2016-10-26,70.08999633789061,70.33999633789061,69.16000366210939,69.51000213623047,101730.0,0.008489155940872184,1.185183353702047,-0.816894295139727,69.55348846812993,72.07667124212347,-0.8840026945996442,-2.0618643825207954,-4.037043008858532,-4.150491590938103,11.971545628873947,1.1799926757812216,1.3746336757898518,1.7209972381591712,-0.8939068303775173,4.33590130669586,0.41354520389081983,3.0284492724275225,1.0600051879882955,46.733350457954764,-17.430337311842784,1.3074520342683447,10,-0.674995422363267,-1.8799972534179545,-4.14999675750731,-4.219995498657212,-6.6599960327148295,2,-0.09459263232738657,-1.5765934194337716,69.5,-3.2500572213321126,70.41000366210938,1.7692127116405998,70.16999816894531,-0.09459263232738657
4329,2016-10-27,70.01999664306639,70.5199966430664,69.76999664306639,70.25,118465.0,-0.000998711634778271,-1.0547850715382676,-0.39656147643417744,70.99445708986669,72.26747976100415,-0.4156264954560953,-1.8355199138491258,-3.841545433955204,-4.11680837304867,12.23984338650135,0.7500000000000142,1.426166985109063,1.4919975280761548,-1.1181651593992115,4.102160215551521,0.18691618433847168,2.797078871813838,1.0902049255371224,43.21577407766543,-23.303039797091856,1.3050813437376814,10,-0.21999740600584516,-1.8099975585937358,-4.117497444152818,-4.149995803832994,-6.4399948120117045,3,-0.08683230945226672,1.185183353702047,70.08999633789061,-1.5765934194337716,69.5,-3.2500572213321126,70.41000366210938,-0.08683230945226672
4330,2016-10-28,69.55999755859375,70.23000335693361,69.04000091552734,69.51999664306639,143266.0,-0.00656953879643174,-1.3800230409473013,-0.1739144856868524,61.329313492283056,71.05811030385475,0.15645357436292784,-1.2597513364740536,-3.2333382173468834,-3.6458729087731285,13.238539954852563,1.1900024414062642,1.544159439688201,0.9174983978271456,-1.661026448516239,3.49602324417053,-0.37176402534454667,2.206760820998838,1.5112000518798823,24.644383537868546,-37.85579104632275,1.2892624231716914,10,0.3750038146972656,-1.3499984741210938,-3.972498893737793,-3.6899967193603516,-6.7299957275390625,4,-0.07561809504672845,-1.0547850715382676,70.01999664306639,1.185183353702047,70.08999633789061,-1.5765934194337716,69.5,-0.07561809504672845
4331,2016-10-31,69.33999633789061,69.72000122070311,69.0,69.5,121061.0,-0.0031627548652201076,1.3999796551549415,-3.999999999998934,63.83643347432509,69.92359763962232,0.5170494283973426,-0.9016847880006225,-2.8733338207422747,-3.397741330950467,14.300588257793878,0.7200012207031108,1.7315188481143622,0.5804973602294723,-1.894500736363426,3.0554954568223707,-0.657001688066984,1.8179964085259286,1.6499534047851654,19.652929373111128,-42.81769492625806,1.2374990482964503,10,0.7350044250488423,-1.1299972534179545,-3.7524976730346538,-3.4699954986572124,-5.419998168945298,0,-0.06533024255182229,-1.3800230409473013,69.55999755859375,-1.0547850715382676,70.01999664306639,1.185183353702047,70.08999633789061,-0.06533024255182229
4332,2016-11-01,69.15000152587889,69.91999816894531,69.06999969482422,69.58000183105469,109567.0,-0.0027400464673502656,-1.8813313850490734,2.6874403967192855,61.39536369163502,68.62303378283345,0.7305712658697843,-0.5915916979032403,-2.5497494089366484,-3.1580813548656295,15.273771700690036,0.8499984741210938,1.681644918239897,0.29500236511229616,-2.0784418079138334,2.6684465381384257,-0.8917197214007757,1.481724451625368,1.7205512322363319,9.868543234166783,-51.94143062388554,1.1867220865130677,11,0.9249992370605611,-0.9400024414062358,-3.645001411437974,-3.2800006866454936,-5.43000030517576,1,-0.07245122235254753,1.3999796551549415,69.33999633789061,-1.3800230409473013,69.55999755859375,-1.0547850715382676,70.01999664306639,-0.07245122235254753
4333,2016-11-02,68.0,68.91999816894531,67.90000152587889,68.75,138899.0,-0.016630535075961128,-1.1473682519795991,1.7441848086442175,55.618002811733874,66.84339350872195,1.7722181479315964,0.6649606055054136,-1.3019126124169276,-1.971463535953319,16.054330709561622,1.25,1.5997582030290403,-0.9009990692138672,-3.162622385359043,1.3606242469313088,-2.031810727286455,0.2298125888587208,2.758319592628311,3.81674276662215,-59.883155364003336,1.130811658072585,11,1.5250015258789062,0.20999908447265625,-2.375,-2.1299991607666016,-4.520000457763672,2,-0.058382370892692825,-1.8813313850490734,69.15000152587889,1.3999796551549415,69.33999633789061,-1.3800230409473013,69.55999755859375,-0.058382370892692825
4334,2016-11-03,69.01000213623047,69.52999877929689,67.59999847412111,67.69999694824219,232885.0,0.014852972591624436,-1.5562881784973122,-1.746673583984375,50.47026029639852,64.04131835258168,0.6836081323017993,-0.21343048497431027,-2.1980693689588833,-2.923595432289943,17.03535559352514,1.9300003051757812,1.4586317957825798,0.018502807617181816,-2.096637233966021,2.1336428492003847,-1.0390672131744196,1.0760728284087833,1.519652011057886,53.61220700858615,-5.528075229447282,1.0575700207916008,11,0.36499786376953125,-0.8000030517578125,-3.3850021362304688,-3.1400012969970703,-4.5500030517578125,3,-0.08085787071907902,-1.1473682519795991,68.0,-1.8813313850490734,69.15000152587889,1.3999796551549415,69.33999633789061,-0.08085787071907902
4335,2016-11-04,67.31999969482422,70.0,66.83999633789061,70.0,208086.0,-0.024489239082619796,1.3582114196081216,-2.0457936577269153,40.707961187522876,60.154539955288925,2.153262195571159,1.5845925241030159,-0.4279536874061307,-1.20587950939003,17.9331743939108,3.160003662109389,1.251955332884748,-1.6884994506835938,-3.740078956940849,0.3630800555736613,-2.7142892038122284,-0.6627096975549591,2.9166888851474084,15.18996204622094,-39.87972066034905,1.025789753128629,11,1.4650001525878906,0.8899993896484375,-1.2224998474121094,-1.4499988555908203,-2.720001220703111,4,-0.0555555240749217,-1.5562881784973122,69.01000213623047,-1.1473682519795991,68.0,-1.8813313850490734,69.15000152587889,-0.0555555240749217
4336,2016-11-07,67.70999908447266,68.63999938964844,67.38999938964844,68.0,157192.0,0.005793217341301116,-1.6881711608981353,0.10820928451660104,38.2894911197934,56.91053018129871,1.497464444051431,1.2300953204655372,-0.7019972971018689,-1.6037777130830335,17.946277312780524,1.3199996948242188,1.0536822921413318,-1.2810001373291016,-3.3722334645101597,0.8102331898519566,-2.3266168009196377,-0.23538347373856539,2.2900009155273438,27.531700580413087,-21.694267730268635,1.0456166635905317,11,0.9699974060058594,1.1350021362304688,-1.5874996185302734,-1.8399982452392578,0.45999908447265625,0,-0.07207203248267446,1.3582114196081216,67.31999969482422,-1.5562881784973122,69.01000213623047,-1.1473682519795991,68.0,-0.07207203248267446
4337,2016-11-08,68.16000366210939,68.16000366210939,67.37999725341797,68.04000091552734,215123.0,0.006646057948920037,11.999809269499352,-0.4138012680540334,38.7729043349041,53.49046527760696,0.9358016404096645,0.8703966480868388,-1.0351961792022877,-2.0648927237043466,17.692943392319645,0.7800064086914205,0.8053654873555303,-0.8599956512451001,-2.88384242169397,1.1638511192037697,-1.871919036469535,0.1519277339793348,1.8399963378906108,41.77233526804324,-2.354874117566304,1.0119233852244378,11,0.5199928283691264,0.6849975585937358,-1.9075050354004048,-2.2900028228759908,-0.5500030517578267,1,-0.062206650019902,-1.6881711608981353,67.70999908447266,1.3582114196081216,67.31999969482422,-1.5562881784973122,69.01000213623047,-0.062206650019902
4338,2016-11-09,67.25,67.90000152587889,66.0,66.55999755859375,282665.0,-0.013350991977942983,-1.0994520316978431,5.749888740542265,33.962277731193865,49.37577868219887,1.5651820204706155,1.8409188946328072,-0.019131955924592603,-1.1683701195514402,17.839670341099797,2.160003662109389,0.49516431890933177,-1.7484992980957088,-3.8402799562130525,0.3432813600216349,-2.7943896271543736,-0.7026089690370441,2.370799560546871,31.25,-7.097113213639666,1.0458903290586696,11,0.8650016784667969,1.3250007629394531,-0.9600009918212891,-1.3799991607666016,0.20999908447265625,2,-0.05249068816798319,11.999809269499352,68.16000366210939,-1.6881711608981353,67.70999908447266,1.3582114196081216,67.31999969482422,-0.05249068816798319
4339,2016-11-10,65.44000244140625,67.95999908447266,64.84999847412111,67.91000366210939,307322.0,-0.02691446183782531,1.4202414102251903,-3.5796992481203214,26.56099954783224,45.51263268837099,2.9694557048554913,3.7021106311274536,1.8622839376353397,0.6087024906936165,18.939076545513906,3.1100006103515483,0.23175809107991086,-3.4704971313476562,-5.986017593195683,-0.9549766694996293,-4.728257362271663,-2.21273690042365,3.6738851806640582,11.456384319894989,-19.733737978184962,1.2577602309240103,11,1.9849967956542969,2.55999755859375,0.8499965667724609,0.42999839782714844,3.8600006103515625,3,-0.029951143429813754,-1.0994520316978431,67.25,11.999809269499352,68.16000366210939,-1.6881711608981353,67.70999908447266,-0.029951143429813754
4340,2016-11-11,64.98999786376953,66.51999664306639,64.87000274658203,65.84999847412111,292904.0,-0.006876597812471741,-2.000013871741849,0.3481782126839431,23.689319525378068,41.051842249599105,3.0206911787509796,4.047761485380931,2.3106389154868907,1.09691872597341,19.04299039217841,1.6499938964843608,-0.1440961670734282,-3.722501754760742,-6.788167275068389,-0.6568362344530954,-5.255334514914566,-2.1896689946069188,3.441667494628902,3.6939144018371346,-21.708856747714123,1.5328327601538208,11,2.4350013732910156,3.0100021362304688,1.3675012588500977,0.8800029754638672,4.950004577636719,4,-0.008155082269857061,1.4202414102251903,65.44000244140625,-1.0994520316978431,67.25,11.999809269499352,68.16000366210939,-0.008155082269857061
4341,2016-11-14,64.19000244140625,65.87999725341797,63.93000030517578,65.41999816894531,173637.0,-0.012309516058766623,-1.2285679408482142,1.4302265751139736,23.945062382826293,36.89069765973147,3.3674597207916435,4.727866998715342,3.0790222144054127,1.9345342408182518,19.111263693923604,1.9499969482421875,-0.5799250681131412,-4.292497253417963,-7.964035697904521,-0.6209588089314053,-6.128266475661249,-2.456728031174677,3.7699966430664062,6.14661772795727,-20.2302578879869,1.8357692222432818,11,2.7749977111816406,3.3499984741210938,2.2499961853027344,1.4099979400634766,5.4799957275390625,0,0.006387225691245391,-2.000013871741849,64.98999786376953,1.4202414102251903,65.44000244140625,-1.0994520316978431,67.25,0.006387225691245391
4342,2016-11-15,64.69999694824219,65.22000122070311,64.33000183105469,64.33000183105469,137897.0,0.007945076919127159,-3.810870999669999,-0.3008100832413254,23.34322915801988,33.30461169820769,2.413672987158108,4.048169800148713,2.5446244338627935,1.476045661970943,19.006358146063032,1.0299987792968608,-0.9098571298817575,-3.5430027008056584,-7.547631421050951,0.46162601943963466,-5.545317060928312,-1.5406883406830048,2.534602355957034,19.106622240733028,-4.501338369867415,2.0023143601226474,11,2.265003204345703,2.8400039672851562,1.8925018310546875,0.7900028228759766,4.389999389648423,1,0.05363216977396479,-1.2285679408482142,64.19000244140625,-2.000013871741849,64.98999786376953,1.4202414102251903,65.44000244140625,0.05363216977396479
4343,2016-11-16,63.86999893188477,65.30000305175781,63.68999862670898,64.75,162437.0,-0.012828408895001697,-1.5967778157195895,-2.378412652589885,21.711139303142232,30.1091538100681,2.9013269215069144,4.642870261634407,3.3078334633084054,2.3201941746235732,18.661543344260526,1.6100044250488352,-1.2943688680015555,-4.072500801086413,-8.444983252982674,0.2999816508098547,-6.25874202703455,-1.8862595751382756,2.769772552490231,4.2154633695301,-16.213613489572122,2.1862412259481325,11,2.9750003814697195,3.5500011444091726,2.822498321533196,1.6299991607665945,5.320003509521477,2,0.058556470033064745,-3.810870999669999,64.69999694824219,-1.2285679408482142,64.19000244140625,-2.000013871741849,64.98999786376953,0.058556470033064745
4344,2016-11-17,64.09999847412111,64.76000213623047,63.88000106811523,63.95000076293945,136932.0,0.0036010575557019475,-5.06903355651703,-0.17045173763586177,24.342108093612225,28.29072568852248,2.125072901618111,4.164049659093948,3.0039585763554584,2.093371745101436,18.286426368878818,0.890003204345696,-1.67844781083339,-3.5490011215209876,-8.131452092733369,1.0334498496913866,-5.840226607127178,-1.257775635914797,1.9498184387206976,14.487637271910714,-5.184823171529011,2.291225485606188,11,2.065000534057603,3.3200016021728374,2.592498779296861,1.3999996185302592,5.360000610351548,3,0.052418107493529265,-1.5967778157195895,63.86999893188477,-3.810870999669999,64.69999694824219,-1.2285679408482142,64.19000244140625,0.052418107493529265
4345,2016-11-18,63.56999969482422,64.51999664306639,63.09000015258789,64.51999664306639,153284.0,-0.008268311886323376,2.0105285982750085,-6.333409628442122,23.652976022095416,26.664446233222698,2.3101285617272964,4.399822001039013,3.478190664502165,2.6161531009482673,17.978265024638304,1.4299964904785014,-1.9808801284874278,-3.748999977111822,-8.513990233539502,1.015990279315865,-6.131495105325669,-1.366504848897975,2.0078535607910197,17.20430254545852,-2.3685693343831353,2.382495128213843,11,2.055002212524414,3.5500011444091797,3.4399986267089844,1.9299983978271484,6.1699981689453125,4,0.09013691024761994,-5.06903355651703,64.09999847412111,-1.5967778157195895,63.86999893188477,-3.810870999669999,64.69999694824219,0.09013691024761994
4346,2016-11-21,63.90999984741211,64.15000152587889,63.349998474121094,64.13999938964844,163848.0,0.005348437222276292,5.399926758930684,0.24210555903564507,26.396393702795407,25.28927838521062,1.5359319992304705,3.7396220713285118,3.121008975973325,2.2609397822593564,17.21499137240357,0.8000030517577983,-2.339313266481568,-3.0839996337890625,-7.847984019730049,1.679984752151917,-5.465991826759549,-0.7020074408185764,1.1702827875976567,37.10400991474767,15.630120591668032,2.3819921929704906,11,1.614999771118164,3.210000991821289,3.25,1.739999771118164,5.820003509521499,0,0.09435147251433307,2.0105285982750085,63.56999969482422,-5.06903355651703,64.09999847412111,-1.5967778157195895,63.86999893188477,0.09435147251433307
4347,2016-11-22,63.75,64.62000274658203,63.63999938964844,64.30000305175781,139562.0,-0.00250351819424377,-1.5454491409547588,2.3913223757318427,28.981207994940988,24.735826192293636,1.122645083750271,3.6330262793961623,3.2973979412836627,2.4226844593974874,17.275584301018725,0.9800033569335938,-2.511281868511375,-2.9564994812011776,-7.7773799068821035,1.8643809444797483,-5.366939694041648,-0.5460592683607075,0.9322261385253938,29.864207312126407,5.902476325778412,2.410440212840464,11,1.7749996185302734,3.3700008392333984,3.5999984741210938,2.089998245239258,5.930000305175781,1,0.09286271637561283,5.399926758930684,63.90999984741211,2.0105285982750085,63.56999969482422,-5.06903355651703,64.09999847412111,0.09286271637561283
4348,2016-11-23,63.459999084472656,64.54000091552734,63.290000915527344,63.70000076293945,112815.0,-0.004549033969056371,-3.31035956933236,0.43636426688861146,20.447266174073846,24.056522484098263,0.9146863874583744,3.5846434638719984,3.594630763126787,2.7287287260528785,17.550960768033974,1.25,-2.7261418681047616,-2.9150005340576115,-7.667575216692498,1.837574148577275,-5.291287875375048,-0.5387131927401683,-0.3699989318847656,22.155598347118765,1.8641298117179552,2.376287341317442,11,1.3449993133544922,3.660001754760742,4.065000534057617,2.5249996185302734,6.470001220703125,2,0.08871726023701587,-1.5454491409547588,63.75,5.399926758930684,63.90999984741211,2.0105285982750085,63.56999969482422,0.08871726023701587
4349,2016-11-24,63.93999862670898,64.12000274658203,63.27999877929688,63.93000030517578,105030.0,0.007563812624664434,3.540481468116875,-0.04165938170544604,29.33983790794082,24.68435785993857,0.22298430193917085,2.767691909445581,3.125655673506067,2.2506417398754976,17.721763561957715,0.8400039672851491,-2.9993067481534013,-2.1310010910034194,-6.6751238832878315,2.4131217012809927,-4.403062487145625,0.14106030513878665,-0.8209984588622987,55.555361635180454,33.18852872608281,2.272061396142207,11,0.5450000762939524,3.180002212524421,3.8900012969970916,2.3500003814697337,6.780002593994148,3,0.08210828788639102,-3.31035956933236,63.459999084472656,-1.5454491409547588,63.75,5.399926758930684,63.90999984741211,0.08210828788639102
4350,2016-11-25,64.30000305175781,64.40000152587889,63.88999938964844,64.40000152587889,81045.0,0.005630347713183381,9.200198367287271,-10.001526135068639,29.07978285717506,25.25488235708843,-0.27400319087493585,2.1011436436220237,2.8229954341314567,1.8858807151763983,18.511578209776737,0.5100021362304545,-3.164640048886241,-1.5079969406127987,-5.803966726733762,2.7879728455081647,-3.6559818336732803,0.639987952447683,-1.1525828689575235,76.11949646145162,52.15852947503785,2.147984893060483,11,-0.10500144958496094,2.819997787475586,3.539999008178711,1.9999980926513672,6.239997863769531,4,0.08024876808421522,3.540481468116875,63.93999862670898,-3.31035956933236,63.459999084472656,-1.5454491409547588,63.75,0.08024876808421522
4351,2016-11-28,64.80999755859375,65.34999847412111,64.05000305175781,64.37999725341797,97408.0,0.00793148495538043,-1.3853374117186175,-4.300068665599146,29.597992751602987,25.949856089708778,-0.7675150735965133,1.3010791194538456,2.3513409691981764,1.3587184637735703,18.9988476521221,1.2999954223632955,-3.072430126112536,-0.7715024948120117,-4.749280481830496,3.2062754922064727,-2.760391488321261,1.2173864986972305,-1.6347257611389168,73.91299540393351,50.04851008733153,1.9888889935092429,11,-0.5899982452392578,2.3100032806396484,3.097503662109375,1.5400028228759766,5.3899993896484375,0,0.07606851552059757,9.200198367287271,64.30000305175781,3.540481468116875,63.93999862670898,-3.31035956933236,63.459999084472656,0.07606851552059757
4352,2016-11-29,64.13999938964844,64.91000366210939,63.88999938964844,64.80999755859375,197202.0,-0.010337882953005417,1.3448094427977182,-1.5581341707918597,30.489296811730753,26.92520692399639,-0.20708329689974647,1.6616915982058345,3.0426903086043353,2.0079575861217904,19.398222159023703,1.0200042724609517,-2.9215703921458243,-1.191000556945795,-4.839983817666962,2.4579827037753788,-3.0154921873063785,0.6334910734147883,-0.8777385251269507,41.54592933041869,17.84666815799544,1.8244916303605867,11,0.07999992370605469,2.7700023651123047,4.280002593994141,2.585000991821289,5.8600006103515625,1,0.08715316527095784,-1.3853374117186175,64.80999755859375,9.200198367287271,64.30000305175781,3.540481468116875,63.93999862670898,0.08715316527095784
4353,2016-11-30,64.02999877929689,64.87999725341797,64.02999877929689,64.15000152587889,120963.0,-0.0017150079731572676,-13.166316994090472,0.1791090664783561,38.75593195590287,28.526742908695347,-0.08046128758319782,1.5378671413515548,3.172881885473501,2.0974664472900315,20.927079989883463,0.8499984741210795,-2.716593420605392,-1.1025011062621957,-4.56744195768934,2.3624397451649557,-2.834971531975768,0.6299693194513765,-0.6842284103914196,36.231889399563094,10.530249485512275,1.7324704257135743,11,0.19000053405760298,2.7749996185302592,4.415002822875962,2.6950016021728374,6.020004272460923,2,0.08823991306565082,1.3448094427977182,64.13999938964844,-1.3853374117186175,64.80999755859375,9.200198367287271,64.30000305175781,0.08823991306565082
4354,2016-12-01,63.43000030517578,64.08000183105469,63.18000030517578,63.9000015258789,145247.0,-0.009370583875680238,1.168673591322732,3.916587195626782,37.85045396206686,30.104240457581064,0.4632153458513244,1.790174868540305,3.7468628342396926,2.6670489958300863,22.26323897397533,0.9000015258789062,-2.555662176617062,-1.423499488830572,-4.443931031333165,1.5969320536720204,-2.9337152600818683,0.08671628242072416,1.9199981689453267,11.520747048441347,-16.263926960341948,1.5102157712512976,12,0.8349990844726562,3.374998092651367,5.382499694824219,3.2950000762939453,7.769996643066406,3,0.1024751689851342,-13.166316994090472,64.02999877929689,1.3448094427977182,64.13999938964844,-1.3853374117186175,64.80999755859375,0.1024751689851342
4355,2016-12-02,63.58000183105469,63.88999938964844,63.0,63.099998474121094,146142.0,0.0023648356480721056,-1.6176440889048458,-1.0212810856438048,44.71402277451329,32.13953257666083,0.3517746964483024,1.4183345533328975,3.5775307763876896,2.4929431907272317,24.204203241250642,0.8899993896484375,-2.2764754474644207,-1.0864980697631808,-3.9213591705597395,1.7483630310333709,-2.50392862016146,0.3309324806350986,1.7265966796875176,24.680945006639053,-5.59952027325663,1.417430550398276,12,0.5949974060058594,3.0349998474121094,5.424997329711914,3.144998550415039,7.089996337890625,4,0.11229945240676309,1.168673591322732,63.43000030517578,-13.166316994090472,64.02999877929689,1.3448094427977182,64.13999938964844,0.11229945240676309
4356,2016-12-05,62.83000183105469,64.09999847412111,62.70000076293945,63.13000106811523,99635.0,-0.011796161975473174,-3.999979564171957,-0.6249940395771926,34.44262207677137,32.74635636353088,1.0420487551291018,1.880401241750107,4.301988165989542,3.208325219625209,26.3223788374394,1.3999977111816548,-2.0677570048820755,-1.5924982070922908,-4.150959799061539,0.9659633848769573,-2.871729003076922,-0.31326741110766676,2.384332739257829,5.882393555413977,-24.745241787745385,1.2792307959846254,12,1.194997787475586,3.519998550415039,6.242498397827148,3.894998550415039,7.9199981689453125,0,0.1227120620687594,-1.6176440889048458,63.58000183105469,1.168673591322732,63.43000030517578,-13.166316994090472,64.02999877929689,0.1227120620687594
4357,2016-12-06,63.91999816894531,64.31999969482422,62.66999816894531,63.06999969482422,154928.0,0.017348341654064292,1.0,-2.833335452615049,50.39871845494235,36.07429550584959,-0.023800260420372865,0.4811354559183201,3.2124507529957214,2.09991670311976,28.44721005972788,1.6500015258789062,-1.7645970458902482,-0.29050159454345703,-2.1529781359050304,1.5719749468181092,-1.2217398652242366,0.6407366761373297,1.1434763729248232,56.56110940418202,21.65923857524973,0.9312382706807847,12,0.09000015258789062,2.4150009155273438,5.222501754760742,2.805002212524414,7.5200042724609375,1,0.09824779347925472,-3.999979564171957,62.83000183105469,-1.6176440889048458,63.58000183105469,1.168673591322732,63.43000030517578,0.09824779347925472
4358,2016-12-07,63.72000122070313,64.40000152587889,63.45000076293945,63.79999923706055,139658.0,-0.003128863485158062,-2.064523869586305,-0.09411548231322822,46.95514544778742,38.03155189916588,0.24245308323045123,0.424898917638977,3.402532625885023,2.2825466728482624,29.54862118695194,0.9500007629394389,-1.5126715007890326,-0.31399860382079936,-1.5153900937595424,0.8873928861179365,-0.9146943487901709,0.28669714114857214,1.1519952113330234,60.693700249168515,22.25080293187665,0.6006957449693688,12,0.289997100830071,2.614997863769524,5.422498703002923,3.0049991607665945,8.190002441406243,2,0.09855616225657648,1.0,63.91999816894531,-3.999979564171957,62.83000183105469,-1.6176440889048458,63.58000183105469,0.09855616225657648
4359,2016-12-08,63.47999954223633,64.44000244140625,63.349998474121094,64.22000122070311,145419.0,-0.003766504611880439,-1.1799996185317596,9.250250345716156,49.24369532394511,40.27198661769589,0.45856489013696944,0.5381230768354612,3.609316159403079,2.5069625483667153,29.988470794191358,1.0900039672851562,-1.3070025788367943,-0.4560001373290987,-1.4813488141799667,0.5693485395217621,-0.9686744757545256,0.05667420109633525,1.21583702875256,45.762678988611974,4.44184781181395,0.512674338425432,12,0.529998779296875,2.854999542236328,5.387500762939453,3.4850006103515625,8.96999740600586,3,0.1034972204930491,-2.064523869586305,63.72000122070313,1.0,63.91999816894531,-3.999979564171957,62.83000183105469,0.1034972204930491
4360,2016-12-09,64.45999908447266,64.45999908447266,63.36000061035156,63.36000061035156,107968.0,0.015437926107486621,1.0,-1.4864810528540857,54.1729883237715,43.002541681270166,-0.5546833692437403,-0.5097538492117621,2.5929389504203044,1.5041438548560961,30.442147987754332,1.0999984741210938,-0.9624412663384092,0.5504993438720689,-0.38347719556662696,1.4844758833107647,0.08351107415272452,1.0174876135914204,0.07377041435275089,100.0,55.74382754246017,0.46698826971934954,12,-0.6699981689453054,1.875,4.332500457763672,2.5050010681152344,9.629997253417969,4,0.10456093638687447,-1.1799996185317596,63.47999954223633,-2.064523869586305,63.72000122070313,1.0,63.91999816894531,0.10456093638687447
4361,2016-12-12,64.59999847412111,64.94999694824219,64.19999694824219,64.59999847412111,165432.0,0.0021718801060637283,1.142866485013711,0.0,56.468793764559244,45.889152453806666,-0.8131110909484747,-0.6508309046236391,2.426142800956484,1.3165200310285883,30.127391598530707,0.75,-0.7709785799067532,0.669998931884777,-0.30691185276629085,1.646909716535852,0.18154353955924307,1.158454324210311,-1.9300003051757955,84.64918151276314,36.979131150036785,0.48845539232553703,12,-0.790000915527358,1.055000305175767,3.897500991821275,2.6550025939941264,9.180000305175767,0,0.09396284579257164,1.0,64.45999908447266,-1.1799996185317596,63.47999954223633,-2.064523869586305,63.72000122070313,0.09396284579257164
4362,2016-12-13,68.16999816894531,68.29000091552734,65.5,65.59999847412111,373042.0,0.05526315447599206,-1.0144435355263048,100.0,73.90864701663287,49.795009682776666,-4.192192064723699,-4.1608674970756,-1.1374594686559476,-2.2824250288985297,29.82167124272849,3.690002441406236,-0.5047096684204035,4.066498565673825,1.9481162801500318,6.184880851197619,3.0073074229119214,5.125689708435722,-5.454400024414063,97.57079580414396,44.745311372733006,1.059191142761898,12,-2.6899986267089844,-2.6899986267089844,0.5925006866455078,-0.9149971008300781,6.1300048828125,1,0.03784658794710083,1.142866485013711,64.59999847412111,1.0,64.45999908447266,-1.1799996185317596,63.47999954223633,0.03784658794710083
4363,2016-12-14,67.61000061035156,68.25,67.40000152587889,68.09999847412111,130130.0,-0.008214721631734756,1.1518923773745615,-0.19066067002123233,68.47938620568581,53.19822437651211,-3.431864029023643,-3.484989312860023,-0.5722818648796419,-1.7614695205853081,29.14148071871212,0.849998474121108,-0.27825479345042936,3.3195009231567383,0.6894127604331857,5.949589085880298,2.004456841794962,4.634545004518515,-4.671426354980468,86.23481843903282,32.360275543346816,1.3150440813617785,12,-2.1300010681152344,-2.1300010681152344,1.1524982452392578,-0.3549995422363281,5.4199981689453125,2,0.056648451360437946,-1.0144435355263048,68.16999816894531,1.142866485013711,64.59999847412111,1.0,64.45999908447266,0.056648451360437946
4364,2016-12-15,67.45999908447266,67.93000030517578,66.58000183105469,67.40000152587889,275801.0,-0.002218629263788796,1.6999969482421875,-0.1224445309459188,66.25514710153232,55.59168263506977,-2.961526109467755,-3.2362843351907884,-0.4226049164642802,-1.6273489410935866,28.14886302167209,1.3499984741210938,-0.00402475873495689,3.0014993667602567,0.017244781364937012,5.9857539521555765,1.5093720740625969,4.493626659457917,-4.307367762695314,83.16426410393308,30.777393353209973,1.4921272926976588,12,-1.9799995422363281,-1.9799995422363281,0.8850021362304688,-0.13499832153320312,5.220001220703125,3,0.06596508505825027,1.1518923773745615,67.61000061035156,-1.0144435355263048,68.16999816894531,1.142866485013711,64.59999847412111,0.06596508505825027
4365,2016-12-16,69.30000305175781,69.30000305175781,67.0,67.0,340417.0,0.02727548165218807,1.0,38.33494404882103,70.31677535393847,59.57769966586613,-4.363711095207833,-4.874941197265244,-2.234467010398845,-3.450980215955468,27.000374216725376,2.3000030517578125,0.2394590758466677,4.5550031661987305,0.9041486558703866,8.205857676527081,2.7295759110345585,6.380430421362902,-5.941876946230472,100.0,48.25670938755454,1.8254272551641741,12,-3.31500244140625,-3.31500244140625,-1.587503433227539,-1.9750022888183594,3.7999954223632812,4,0.04545445537905324,1.6999969482421875,67.45999908447266,1.1518923773745615,67.61000061035156,-1.0144435355263048,68.16999816894531,0.04545445537905324
4366,2016-12-19,69.94000244140625,70.36000061035156,69.19000244140625,69.30000305175781,210309.0,0.009235200021137757,-1.7209240432213764,0.27826023498503977,76.31581133650833,62.45737665270679,-4.346136758958636,-5.312394369808786,-2.873124221267716,-4.0391041210734215,25.998522484358666,1.1699981689453125,0.5825436241869824,4.893502426147464,0.5945603643348818,9.192444487960046,2.74403139524118,7.042973457053755,-6.225363719105083,91.35806345269305,36.741714157021164,2.1494710309062905,12,-3.085002899169922,-3.4250030517578125,-2.2275028228759766,-2.480001449584961,3.6100006103515625,0,0.059336484867313466,1.0,69.30000305175781,1.6999969482421875,67.45999908447266,1.1518923773745615,67.61000061035156,0.059336484867313466
4367,2016-12-20,69.66999816894531,70.19999694824219,69.33999633789061,69.93000030517578,156956.0,-0.0038605127685996665,1.1500138283567498,-0.4062537252938512,75.22361017753005,65.59831717823376,-3.5478099521693736,-4.823438678185042,-2.589413506052068,-3.701821692806675,25.50685261619037,0.8600006103515767,0.8840457584834951,4.327498245239255,-0.3903913925445437,9.045387883023054,1.9685534263473556,6.686443064131154,-5.423730495600111,81.7459612636542,23.779469589696262,2.3589448188919,12,-2.8149986267089844,-3.154998779296875,-2.4174976348876953,-2.1299972534179688,3.7900009155273438,1,0.0589924030195188,-1.7209240432213764,69.94000244140625,1.0,69.30000305175781,1.6999969482421875,67.45999908447266,0.0589924030195188
4368,2016-12-21,69.08999633789061,69.91999816894531,68.73000335693361,69.44999694824219,120715.0,-0.00832498702882456,-1.203721495379952,1.3846063558203545,75.3583968432364,68.49995068037721,-2.375809614876644,-4.005383417643614,-2.005386049954751,-3.05451692021731,24.57918803648533,1.1899948120117045,1.3462779519437476,3.465996551513655,-1.4467766823265293,8.378769785353832,1.0096099345935698,5.922383168433747,-4.3546300295848965,66.4019925239979,2.4546579426716235,2.456386616920089,12,-2.2299957275390483,-2.5749969482421733,-1.8374958038329936,-1.549995422363267,3.480003356933608,2,0.07540898813175811,1.1500138283567498,69.66999816894531,-1.7209240432213764,69.94000244140625,1.0,69.30000305175781,0.07540898813175811
4369,2016-12-22,69.19000244140625,69.44000244140625,68.77999877929689,68.77999877929689,96560.0,0.0014474758838682877,-2.2195013025680734,-1.1388971305047264,75.24750877448386,70.8415640637897,-1.7664325630297384,-3.891420984968221,-2.084647138751592,-3.099687036476638,23.595435698027394,0.6600036621093608,1.6516779393995478,3.3035024642944393,-1.788188539086903,8.395193467675782,0.7576569626037752,5.84934796598511,-4.004665388936871,65.17863224962647,-3.5813212390251437,2.5458455016906707,12,-1.910003662109375,-2.6750030517578125,-2.0575027465820312,-1.7700023651123047,2.8799972534179688,3,0.055499294730370075,-1.203721495379952,69.08999633789061,1.1500138283567498,69.66999816894531,-1.7209240432213764,69.94000244140625,0.055499294730370075
4370,2016-12-23,69.45999908447266,69.62999725341797,69.0,69.16999816894531,63533.0,0.003902249364639898,1.0,0.7073129884629944,81.1852973094015,73.58784223543884,-1.3997955758596419,-3.957948913304122,-2.3867500271765323,-3.3262930212558928,22.95525790731808,0.6299972534179688,2.044666747681717,3.3154993057250977,-1.9574086600614464,8.588407271511649,0.6790453228318256,5.95195328861837,-3.860688947372708,44.785089423206955,-30.609521081526623,2.636453982893275,12,-1.529998779296875,-2.9449996948242188,-2.667499542236328,-2.039999008178711,2.220001220703125,4,0.04635763407925153,-2.2195013025680734,69.19000244140625,-1.203721495379952,69.08999633789061,1.1500138283567498,69.66999816894531,0.04635763407925153
4371,2016-12-27,69.73999786376953,69.98000335693361,69.26000213623047,69.26000213623047,69914.0,0.004031079513208136,-2.0000317894268957,1.6551524558680382,79.63337756617825,74.22392340761054,-0.9767227552498667,-4.057707845115942,-2.6911054633029323,-3.564025955326912,23.459640336720238,0.7200012207031392,2.49147934485444,3.3489980697631836,-2.1185784669467864,8.816574606473147,0.6152098014081986,6.082786338118169,-3.759832488809451,68.70740884909792,-8.69486066026684,2.733788268354983,12,-1.2699966430664062,-3.2249984741210938,-3.3674964904785156,-2.619997024536133,2.3899993896484375,1,0.048178960614753796,1.0,69.45999908447266,-2.2195013025680734,69.19000244140625,-1.203721495379952,69.08999633789061,0.048178960614753796
4372,2016-12-28,69.73000335693361,70.05000305175781,69.55000305175781,69.55999755859375,85885.0,-0.00014331097135167337,-4.263301610247761,0.35418189910038883,81.20456432455725,75.63783208748515,-0.8070390400494887,-3.802402808451987,-2.728652378226897,-3.520974894495808,23.886454835194264,0.5,2.872322126657906,3.0595033645629996,-2.494402845111111,8.613409574237103,0.2825502597259515,5.836456469400055,-3.399451163142203,75.75759327226045,-3.602950599081751,2.7769531048370526,12,-1.260002136230483,-3.2150039672851705,-3.407503128051772,-2.6100025177002095,3.489997863769517,2,0.05478272638637938,-2.0000317894268957,69.73999786376953,1.0,69.45999908447266,-2.2195013025680734,69.19000244140625,0.05478272638637938
4373,2016-12-29,69.68000030517578,69.80000305175781,69.02999877929689,69.59999847412111,90884.0,-0.0007170952151238641,3.812416555407121,0.47058295561626623,82.83896532870818,77.48047855717135,-0.48335770794810173,-3.486149418686992,-2.740324758740414,-3.4303658779936796,24.140317717874115,0.7700042724609233,3.2679615779416906,2.7270002365112305,-2.836160962459374,8.290161435481828,-0.054580362974064656,5.508580835996526,-3.0270922380595664,70.86602347682923,-12.217965319630196,2.781580599485299,12,-1.0,-3.1650009155273438,-3.3575000762939453,-2.559999465942383,3.3600006103515625,3,0.05424797305886497,-4.263301610247761,69.73000335693361,-2.0000317894268957,69.73999786376953,1.0,69.45999908447266,0.05424797305886497
4374,2016-12-30,69.93000030517578,70.19999694824219,69.48000335693361,69.59999847412111,109726.0,0.0035878300646539074,-1.5263284700844022,4.124928476063878,81.40067166650013,78.71202259190044,-0.3868202793019009,-3.3984582979442166,-3.05326832377321,-3.6455582206588133,23.87421709849341,0.7199935913085795,3.188697959579798,2.6520002365112276,-2.8029854129825935,8.106985886005056,-0.07549258823569005,5.379493061258145,-2.980524834600743,77.50022252457308,-3.3017363432277733,2.7274928247469132,12,-0.3849983215332031,-3.4150009155273438,-3.967500686645508,-2.809999465942383,2.5699996948242188,4,0.03775202885925122,3.812416555407121,69.68000030517578,-4.263301610247761,69.73000335693361,-2.0000317894268957,69.73999786376953,0.03775202885925122
4375,2017-01-02,70.72000122070312,70.95999908447266,69.91999816894531,69.95999908447266,67414.0,0.011297024339764983,-1.4761809611175194,2.3030239977806515,82.69229358471176,79.4205206194786,-1.0663498245816072,-3.8220819486181483,-3.9047781704688873,-4.405544136501561,23.642061459853515,1.0400009155273438,3.245491638931867,3.085001182556155,-2.284862610148096,8.454864975260406,0.4000692862040296,5.769933078908281,-3.497683738945966,87.56487949116286,6.950096220747895,2.6849318963521243,1,-0.875,-3.9050025939941406,-4.917501449584961,-3.6000003814697266,1.8300018310546875,0,0.019089344609992454,-1.5263284700844022,69.93000030517578,3.812416555407121,69.68000030517578,-4.263301610247761,69.73000335693361,0.019089344609992454
4376,2017-01-03,70.54000091552734,71.43000030517578,70.13999938964844,70.94999694824219,136294.0,-0.002545253140112891,-1.132234531548516,-0.539466947748833,69.8492398092781,78.82336835633949,-0.8853984095343321,-3.1988589505964455,-3.797383874801767,-4.197548207564168,23.28927607100598,1.2900009155273438,3.3597347750569497,2.519500923156741,-2.4930547755750894,7.532056621888572,0.013223073790825879,5.025778772522656,-2.9439152734986322,62.91671567489877,-14.910757495314272,2.5062778493659144,1,-0.45999908447265625,-3.490001678466797,-4.882499694824219,-3.4200000762939453,2.4799957275390625,1,0.01616103451733153,-1.4761809611175194,70.72000122070312,-1.5263284700844022,69.93000030517578,3.812416555407121,69.68000030517578,0.01616103451733153
4377,2017-01-04,70.19999694824219,71.25,70.08999633789061,70.45999908447266,88964.0,-0.00482001648528918,-3.833314789795529,0.6341576880850034,72.52164752025422,78.50817398711925,-0.5166378962808409,-2.492017174979196,-3.50609714520391,-3.81878714938631,23.180888090803865,1.1600036621093892,3.2561010222222393,1.865497016906744,-2.8430912629688265,6.5740852967823145,-0.4887971230310342,4.219791156844522,-2.1438415466358265,48.74989271170732,-26.8568739276716,2.3542941399377835,1,-0.09499740600585938,-3.1499977111816406,-4.529996871948242,-3.079996109008789,3.0200042724609375,2,0.027492883035290516,-1.132234531548516,70.54000091552734,-1.4761809611175194,70.72000122070312,-1.5263284700844022,69.93000030517578,0.027492883035290516
4378,2017-01-05,70.0,70.62000274658203,69.76999664306639,69.95999908447266,97618.0,-0.0028489595005202206,-3.0475922326567844,-0.15384841104492503,71.89651929246693,78.1358418224507,-0.19442822908523283,-1.8945499638154217,-3.3771661159571806,-3.5534988034102923,23.039976979748456,0.8500061035156392,3.0132674660672905,1.3515001296997013,-2.8742278348541106,5.577228094253513,-0.7613638525772046,3.4643641119766073,-1.5389832099653091,26.666536249461494,-46.00207759541886,2.1128639822769033,1,0.21500015258789062,-2.950000762939453,-4.434999465942383,-2.8799991607666016,3.0999984741210938,3,0.04600001743861615,-3.833314789795529,70.19999694824219,-1.132234531548516,70.54000091552734,-1.4761809611175194,70.72000122070312,0.04600001743861615
4379,2017-01-06,70.05000305175781,70.4800033569336,69.83999633789061,69.94999694824219,75164.0,0.0007143293108258231,-2.999952317375282,2.500095365248903,59.35159817351591,75.70987525179675,-0.12249261262681443,-1.5042304600328862,-3.4968626275433508,-3.536937490678767,22.81244001103787,0.640007019042983,2.7926602128324447,1.0730030059814482,-2.418709231668643,4.5647152436315395,-0.6728531128435975,2.818859124806494,-1.232708239906188,16.867818733340172,-50.18130016609136,1.7458561188250488,1,0.17999649047851562,-3.0000038146972656,-4.537504196166992,-2.930002212524414,3.5999984741210938,4,0.042683764932319956,-3.0475922326567844,70.0,-3.833314789795529,70.19999694824219,-1.132234531548516,70.54000091552734,0.042683764932319956
4380,2017-01-09,71.19999694824219,71.33000183105469,69.98000335693361,70.44999694824219,126805.0,0.016416757264588355,1.673238457819648,7.499542264266097,63.93797915759403,73.96594209528739,-1.1171967057507004,-2.2381412465656467,-4.689794468280866,-4.600390027582961,22.79776824798672,1.3499984741210795,2.6392411664027833,1.8859970092773466,-1.0224045104187667,4.79439852897346,0.43179624942929706,3.340197769125396,-2.0691774771916585,86.14440665502356,21.25437742353914,1.4542007598480553,1,-0.9699974060058594,-4.149997711181641,-5.6649980545043945,-4.079996109008789,1.8800048828125,0,0.018258470610649447,-2.999952317375282,70.05000305175781,-3.0475922326567844,70.0,-3.833314789795529,70.19999694824219,0.018258470610649447
4381,2017-01-10,70.66999816894531,71.19000244140625,70.15000152587889,71.08000183105469,110646.0,-0.007443803399066806,2.3015646192598784,-0.5466715494791666,60.46025371733558,71.661018694485,-0.49327758817209144,-1.2965517915237683,-4.202685170758713,-3.9903643582412656,23.467357617093125,1.0499954223632955,2.4698969445982613,1.0524982452392635,-0.8916683993028158,2.996664889781343,0.08041492296821673,2.0245815675103103,-1.2632769977997498,57.692213641899315,-4.856396627564507,0.9720833222710421,1,-0.4399986267089844,-3.6199989318847656,-5.274997711181641,-3.5949974060058594,2.6300048828125,1,0.02660258853153108,1.673238457819648,71.19999694824219,-2.999952317375282,70.05000305175781,-3.0475922326567844,70.0,0.02660258853153108
4382,2017-01-11,70.75,70.93000030517578,70.16999816894531,70.5999984741211,170853.0,0.0011320480136907118,1.980388050323874,-0.36585411239300336,69.39257167711263,70.16697495541881,-0.46195688041083827,-1.2367655270134037,-4.319406105766689,-3.992574435922876,24.09850632101162,0.7600021362304688,2.2172425707838954,1.003499984741211,-0.8776222079753069,2.8846221774577288,0.06293888838294492,1.944061081099477,-1.1004853327708162,62.82051909054041,0.7279683837330353,0.9405610963582592,1,-0.2949981689453125,-3.700000762939453,-5.5625,-3.8249988555908203,2.2900009155273438,2,0.03208475820588563,2.3015646192598784,70.66999816894531,1.673238457819648,71.19999694824219,-2.999952317375282,70.05000305175781,0.03208475820588563
4383,2017-01-12,71.44000244140625,71.61000061035156,70.63999938964844,70.83999633789062,148616.0,0.00975268468418733,1.0638270242192065,4.0,73.10063917784183,69.24474912334566,-0.9790007155764187,-1.7129454325193194,-5.001793172397129,-4.61243739268815,24.917094937101357,0.970001220703125,2.007169258354935,1.5020023345947209,-0.23782968407073213,3.241834353260174,0.6320863252619944,2.3719183439274474,-1.5768294976234785,90.39560685867988,27.508128934939577,0.8699160093327258,1,-0.7500038146972656,-3.960002899169922,-6.26750373840332,-4.530002593994141,1.5999984741210938,3,0.024915995499255494,1.980388050323874,70.75,2.3015646192598784,70.66999816894531,1.673238457819648,71.19999694824219,0.024915995499255494
4384,2017-01-13,71.91000366210938,71.97000122070312,71.18000030517578,71.44000244140625,108883.0,0.006578964230699924,1.6779858273418506,0.7833273994201719,74.16178229890073,68.29691453603333,-1.2724093602712543,-1.9314988249578704,-5.491120919723016,-5.0077363291416646,26.645094270349517,0.7900009155273438,1.7960978525682236,1.7495033264160185,0.2183183487000946,3.2806883041319423,0.9839108375580565,2.5150958152739804,-1.802274845006977,96.98504407034385,30.493790993738713,0.7655924888579648,1,-1.0400047302246094,-4.250003814697266,-6.737504959106445,-5.000003814697266,1.5399932861328125,4,0.01654839036865119,1.0638270242192065,71.44000244140625,1.980388050323874,70.75,2.3015646192598784,70.66999816894531,0.01654839036865119
4385,2017-01-16,72.44999694824219,72.83000183105469,71.69999694824219,71.94000244140625,115842.0,0.007509292986134897,-1.2828254804950603,1.0850918771508344,75.42215790430467,68.91612765770294,-1.7223155647325825,-2.3435579801764845,-5.990082269064217,-5.477272184023121,27.709372669349552,1.1300048828125,1.5909422850420327,2.1319969177246065,0.34657516853738457,3.9174186669118285,1.2392860431310027,3.0247077923182104,-2.04430454656368,85.82071494250918,18.799730442072544,0.8927108745936105,1,-1.1499977111816406,-4.3549957275390625,-7.277498245239258,-5.539997100830078,0.6300048828125,0,0.016563210879001034,1.6779858273418506,71.91000366210938,1.0638270242192065,71.44000244140625,1.980388050323874,70.75,0.016563210879001034
4386,2017-01-17,74.08999633789062,74.08999633789062,72.77999877929688,72.94999694824219,212895.0,0.022636293426210097,1.2982425613363493,2.235316997277324,81.32179277640921,69.8939215750535,-3.135525323787647,-3.854322158551483,-7.5817195656297685,-7.021872519719778,28.432144443091893,1.6399993896484375,1.4569882003418257,3.5644966125488224,1.1207861936138244,6.0082070314838205,2.3426414030813305,4.786351822016314,-3.247928238924402,100.0,32.6761571799928,1.2218552094674975,1,-2.1599998474121094,-4.944999694824219,-9.027496337890625,-7.179996490478516,-0.9399948120117188,1,-0.013631995637168215,-1.2828254804950603,72.44999694824219,1.6779858273418506,71.91000366210938,1.0638270242192065,71.44000244140625,-0.013631995637168215
4387,2017-01-18,73.77999877929688,74.6500015258789,73.5199966430664,74.30000305175781,247118.0,-0.004184067673319802,-1.1730684585815312,-0.45614434286785077,78.39336643634047,70.61579347992834,-2.530398563907738,-3.3946727452950256,-7.240472203142247,-6.620663104430207,29.270397120144963,1.1300048828125,1.2197761323430854,3.048999023437503,0.2437051994983932,5.8542928473766125,1.646352111467948,4.451645935407058,-2.2883450325457773,78.30418246610058,10.956306191980289,1.4026469119695546,1,-1.5349998474121094,-3.704998016357422,-9.047500610351562,-6.869998931884766,-1.0800018310546875,2,-0.0065057703372278786,1.2982425613363493,74.08999633789062,-1.2828254804950603,72.44999694824219,1.6779858273418506,71.91000366210938,-0.0065057703372278786
4388,2017-01-19,74.30000305175781,74.5199966430664,72.76000213623047,73.94999694824219,357456.0,0.007048038507244447,3.4557201630193344,-0.6730831303735438,79.17225629476158,72.81808882673342,-2.6555633134247927,-3.6937224988615895,-7.6932032471113985,-7.046783121069296,30.396064527766537,1.7599945068359375,1.2464682067772657,3.3085029602050753,0.19423587082711435,6.422770049583036,1.7513694155160948,4.865636504894056,-2.1766797491811474,89.91359219031705,22.864703867996283,1.557133544688979,1,-1.9850006103515625,-3.6850013732910156,-8.820003509521484,-7.390003204345703,-3.5200042724609375,3,-0.01695830530925746,-1.1730684585815312,73.77999877929688,1.2982425613363493,74.08999633789062,-1.2828254804950603,72.44999694824219,-0.01695830530925746
4389,2017-01-20,73.02999877929688,74.62999725341797,72.94999694824219,74.5,166893.0,-0.017092923557166517,-1.0613438927581818,-4.199930246752114,64.4918268807364,72.87962746263813,-1.0263214727586956,-2.2359218063045176,-6.310945720040934,-5.6971504038412775,31.600776564980965,1.6800003051757812,1.2674617168746067,1.846498870849615,-1.2736035959771357,4.966601337676366,0.2864476374362397,3.4065501042629904,-0.40133983205976165,45.08473787251431,-18.568901492577965,1.5600512334133783,1,-0.6299972534179688,-2.414997100830078,-7.549999237060547,-6.119998931884766,-3.129997253417983,4,0.0001369592824544963,3.4557201630193344,74.30000305175781,-1.1730684585815312,73.77999877929688,1.2982425613363493,74.08999633789062,0.0001369592824544963
4390,2017-01-23,72.68000030517578,73.22000122070312,72.45999908447266,73.12000274658203,119815.0,-0.004792530192679001,1.3750089407052428,0.29932114015238015,63.144960381507246,73.17792820310164,-0.49652120285074375,-1.720532681206862,-5.835939373151433,-5.303079577604734,32.53620045172016,0.7600021362304688,1.3126295655231672,1.3355003356933537,-1.7421636834757237,4.413164354862431,-0.203331673891185,2.8743323452778924,1.970001220703125,10.045706641397954,-51.482809559021526,1.5388320095845365,1,-0.2700004577636719,-1.8549995422363281,-7.200000762939453,-5.770000457763672,-2.0100021362304688,0,0.010594340118784684,-1.0613438927581818,73.02999877929688,3.4557201630193344,74.30000305175781,-1.1730684585815312,73.77999877929688,0.010594340118784684
4391,2017-01-24,73.0999984741211,73.31999969482422,72.27999877929688,72.55000305175781,118400.0,0.005778730973882595,1.1010164841516326,-1.249982660563185,67.63992571080118,72.98318976240036,-0.5985147148590073,-1.9772774612732178,-6.097681673068877,-5.686334781604629,33.22190064938345,1.0400009155273438,1.494525663155926,1.587498474121091,-1.4882108718138625,4.663207820056044,0.049643801153607114,3.1253531470885747,1.529998779296875,34.59910314478771,-27.366624483691822,1.5378546729674796,1,-0.4549980163574219,-1.4099960327148438,-7.114997863769531,-6.189998626708984,-2.089996337890625,1,-0.00027355189444344674,1.3750089407052428,72.68000030517578,-1.0613438927581818,73.02999877929688,3.4557201630193344,74.30000305175781,-0.00027355189444344674
4392,2017-01-25,73.55000305175781,73.7300033569336,72.69000244140625,73.58999633789062,145400.0,0.006156013502462976,5.499856952126645,-0.07271567090679576,70.95633140571799,72.74493334327549,-0.6812061479749048,-2.2413382323108806,-6.3973795586470175,-6.095648506032205,33.98192566793344,1.0400009155273438,1.5882641163470765,1.8465030670165987,-1.237562855828088,4.9305689898612854,0.30447010559426246,3.388536028438935,0.9859942626953142,54.04277008885815,-11.87632954364561,1.5420329614223405,1,-0.6350021362304688,-1.8600006103515625,-6.86500358581543,-6.640003204345703,1.6599960327148438,2,-0.005438497746865112,1.1010164841516326,73.0999984741211,1.3750089407052428,72.68000030517578,-1.0613438927581818,73.02999877929688,-0.005438497746865112
4393,2017-01-26,73.45999908447266,74.16999816894531,73.18000030517578,73.80000305175781,162276.0,-0.0012237112651350968,-1.1999915229093374,8.501526135062953,70.03522430503943,72.28642689951312,-0.30679532929109143,-1.9537985724708307,-6.128258344317658,-5.981031101360827,35.429430436404395,0.9899978637695312,1.7534720324734252,1.5674991607666016,-1.4571631874608215,4.592161508994025,0.05516798665289002,3.079830334880313,0.9857582885742175,50.21281154733961,-21.005826683604155,1.5123311741137122,1,-0.2849998474121094,-1.7699966430664062,-6.774999618530273,-6.549999237060547,1.2399978637695312,3,-0.010345795612609954,5.499856952126645,73.55000305175781,1.1010164841516326,73.0999984741211,1.3750089407052428,72.68000030517578,-0.010345795612609954
4394,2017-01-27,72.56999969482422,73.80999755859375,72.56999969482422,73.63999938964844,140052.0,-0.012115428814871265,-1.3177536774405156,3.147021204981488,58.303039270538086,70.3843026068724,0.7673667454066617,-0.9021287534308158,-5.073205275768913,-5.075495189658795,36.4108216732698,1.2399978637695312,1.8703636588607253,0.5454998016357422,-2.346044581634132,3.4370441849056164,-0.900272389999202,1.9912719932706864,1.7891273344726528,15.34396873965591,-51.75652692428605,1.4457721916349386,1,0.8950004577636719,-0.8549995422363281,-5.882499694824219,-5.659999847412109,2.0400009155273438,4,-0.024665852598246718,-1.1999915229093374,73.45999908447266,5.499856952126645,73.55000305175781,1.1010164841516326,73.0999984741211,-0.024665852598246718
4395,2017-01-30,72.06999969482422,72.7699966430664,71.7699966430664,72.5999984741211,109261.0,-0.00688989943644247,1.2988634769187597,0.4953261032321547,58.515815198071685,67.85030509816822,1.349734566305301,-0.3117902137603892,-4.393472532415558,-4.5499346456668945,36.636143779360026,1.0,1.9011160036621249,-0.022000122070309658,-2.8476017263278806,2.8036014821872612,-1.434800924199095,1.3908006800584758,2.2059622044726552,12.500119209213759,-53.48581446714811,1.4128008021287861,1,1.1399993896484375,-0.24499893188476562,-5.1725006103515625,-5.159999847412109,1.9300003051757812,0,-0.030109590372333073,-1.3177536774405156,72.56999969482422,-1.1999915229093374,73.45999908447266,5.499856952126645,73.55000305175781,-0.030109590372333073
4396,2017-01-31,71.68000030517578,72.5,71.5999984741211,71.80000305175781,130512.0,-0.005411397131953155,-5.428435192501567,0.22642079806529625,55.451345876060444,65.30119170258155,1.5219772703928953,0.17707270730288371,-3.835527424669891,-4.118659498933141,36.52656695896789,0.9000015258789062,1.882016358441092,-0.4689994812011662,-3.2074269631430923,2.26942800074076,-1.8382132221721292,0.9002142597697969,2.4456036787472613,3.1129120838342907,-60.65966531981378,1.3692137409709666,1,1.43499755859375,0.15999984741210938,-4.457500457763672,-4.770000457763672,1.30999755859375,1,-0.01409043152804701,1.2988634769187597,72.06999969482422,-1.3177536774405156,72.56999969482422,-1.1999915229093374,73.45999908447266,-0.01409043152804701
4397,2017-02-01,72.12999725341797,73.19000244140625,71.8499984741211,72.05000305175781,164218.0,0.0062778591842402864,-4.583310816180561,-0.6666030898340645,54.16160878052103,62.52223086766594,0.9088937289482999,-0.12745449668418019,-4.103728911612308,-4.506621395323123,36.63669077794493,1.5100021362304688,1.8195279762762198,-0.11550254821777628,-2.6962279898885697,2.465222893453017,-1.405865269053166,1.1748601726176133,1.7935582897209201,20.62252304403972,-38.13904944268458,1.2903627208353936,2,0.9850006103515625,-0.2899971008300781,-4.6374969482421875,-5.219997406005859,0.9200057983398438,2,-0.015527452652639995,-5.428435192501567,71.68000030517578,1.2988634769187597,72.06999969482422,-1.3177536774405156,72.56999969482422,-0.015527452652639995
4398,2017-02-02,73.22000122070312,73.25,71.93000030517578,72.25,172592.0,0.01511165962554517,1.563109241207668,12.125894134477825,57.351273962796654,61.728836099005974,-0.391600290794031,-1.015943140885497,-4.9861742210378,-5.530655996002025,37.14339339722865,1.3199996948242188,1.5499581775975457,0.8135013580322266,-1.571744798906792,3.198747514971245,-0.37912172043728276,2.006124436501736,0.5176697569143442,73.3033220676013,18.576327631104718,1.1926230784695115,2,-0.3350028991699219,-1.3800010681152344,-5.727500915527344,-6.310001373291016,-0.6100006103515625,3,0.027178336937897507,-4.583310816180561,72.12999725341797,-5.428435192501567,71.68000030517578,1.2988634769187597,72.06999969482422,0.027178336937897507
4399,2017-02-03,73.04000091552734,73.56999969482422,72.7699966430664,72.7699966430664,102091.0,-0.0024583488415031995,-4.925854761231986,0.27835456976561274,53.450311287831255,60.65165286637531,-0.23471473883824956,-0.6329036548211491,-4.611901654748209,-5.28602127311531,37.753574432300205,0.8000030517578125,1.2993384975069944,0.48400115966796875,-1.6398428400310223,2.60784515936696,-0.5779208401815197,1.5459231595174572,-1.44000244140625,73.09652533577061,21.38137682681473,1.0619219998494938,2,-0.15500259399414062,-0.9749984741210938,-5.442501068115234,-6.130001068115234,-0.5400009155273438,4,0.022727218125786708,1.563109241207668,73.22000122070312,-4.583310816180561,72.12999725341797,-5.428435192501567,71.68000030517578,0.022727218125786708
4400,2017-02-06,72.5,73.3499984741211,72.4000015258789,73.04000091552734,105715.0,-0.007393221642369219,-1.5675667316198076,-1.9999717434303474,39.32890112320889,57.50598346775394,0.30962876622200497,0.009996390143612643,-3.891503656996946,-4.663112617235711,37.68136211327124,0.9499969482421875,0.9604438154045312,-0.12099990844725994,-2.14744508753013,1.9054452706356102,-1.1342224979887021,0.8922226810941822,-0.860601501464842,45.68532833485663,0.07467129840303954,1.013222589541436,2,0.3849983215332031,-0.29000091552734375,-4.469999313354492,-5.590000152587891,-0.6100006103515625,0,0.029103456694504315,-4.925854761231986,73.04000091552734,1.563109241207668,73.22000122070312,-4.583310816180561,72.12999725341797,0.029103456694504315
4401,2017-02-07,72.55000305175781,73.0199966430664,72.04000091552734,72.5,162733.0,0.0006896972656249556,-1.0206072046562844,-0.09259808700320717,41.44650417546503,54.22711377550362,0.19378267025776097,0.11389986977042099,-3.7732503523263574,-4.6420088190626245,37.46209975222482,0.9799957275390625,0.8295449836528235,-0.16499710083007812,-1.9730313431312112,1.643037141471055,-1.0690142219806518,0.7390200203204955,-0.8719925292968753,40.697911676513904,-0.7451275241611484,0.9040171211505696,2,0.3349952697753906,-0.34000396728515625,-4.220003128051758,-5.640003204345703,-0.5100021362304688,1,0.019986173497577253,-1.5675667316198076,72.5,-4.925854761231986,73.04000091552734,1.563109241207668,73.22000122070312,0.019986173497577253
4402,2017-02-08,73.0199966430664,73.55000305175781,72.11000061035156,72.5199966430664,142482.0,0.006478202226584351,-1.1818349960118835,9.99938968568813,41.0363784988059,51.00501979703322,-0.4015231007855533,-0.186893774991006,-4.04445779092481,-5.042390578791839,37.37119686977367,1.44000244140625,0.7418516369370707,0.19149665832519247,-1.364601374907167,1.747594691557552,-0.5865523582909873,0.9695456749413722,-1.3041463371582012,66.46321607011603,29.86454463618388,0.7780490166161782,2,-0.3149986267089844,-0.80999755859375,-4.454996109008789,-5.969997406005859,-0.45999908447265625,2,-0.00041082964497396457,-1.0206072046562844,72.55000305175781,-1.5675667316198076,72.5,-4.925854761231986,73.04000091552734,-0.00041082964497396457
4403,2017-02-09,73.22000122070312,73.5,72.72000122070312,73.3499984741211,134040.0,0.002739038439215191,2.627898724295169,-0.2599945068359375,51.56509235704015,50.25635902886678,-0.7142640156820619,-0.26004028253549905,-4.035707414343278,-5.171073178701334,36.83605794974615,0.779998779296875,0.5754363113221643,0.30250129699706463,-1.116821979860262,1.7218245738543914,-0.40716034143160584,1.012162935425735,-1.4670679270166005,77.1242644858881,39.88061063852562,0.7096616384286647,2,-0.6350021362304688,-1.0100021362304688,-4.6425018310546875,-6.170001983642578,-0.19000244140625,3,-0.0023217449619113983,-1.1818349960118835,73.0199966430664,-1.0206072046562844,72.55000305175781,-1.5675667316198076,72.5,-0.0023217449619113983
4404,2017-02-10,73.0999984741211,73.7300033569336,72.77999877929688,73.55000305175781,164915.0,-0.0016389339604121478,1.3456752912808823,3.461646810258818,53.59586759368851,49.709698183935316,-0.571247507115558,-0.04881795975941827,-3.6846973775381713,-4.9993618362340015,36.11787153331478,0.9500045776367188,0.320737568521821,0.12299880981444744,-1.215989480785609,1.461987100414504,-0.5464953354855737,0.7924929551144686,-1.3107238524118117,62.72165842031131,21.127294696244924,0.6694941453000257,2,-0.43499755859375,-0.8549995422363281,-4.467498779296875,-6.049999237060547,0.01000213623046875,4,-0.006703117291349869,2.627898724295169,73.22000122070312,-1.1818349960118835,73.0199966430664,-1.0206072046562844,72.55000305175781,-0.006703117291349869
4405,2017-02-13,73.6500015258789,73.97000122070312,73.0,73.5199966430664,98390.0,0.007523981713248862,1.5194697104809465,-0.2888968007731041,54.60637800286772,49.61581286469168,-0.976217445060712,-0.5315637040719992,-3.997374923014007,-5.4912187092676845,34.95514219868375,0.970001220703125,0.0806843176950025,0.6130016326904268,-0.7340751161762711,1.9600783815571248,-0.06053674174292212,1.2865400071237758,-1.7830977547606466,83.41970755309939,39.249280983766276,0.6735383744333464,2,-0.7400016784667969,-1.3349990844726562,-5.010002136230469,-6.600002288818359,-0.6300048828125,0,-0.015614412790946441,1.3456752912808823,73.0999984741211,2.627898724295169,73.22000122070312,-1.1818349960118835,73.0199966430664,-0.015614412790946441
4406,2017-02-14,73.08000183105469,74.20999908447266,73.08000183105469,73.9800033569336,105800.0,-0.007739303231703687,-1.5111007502225235,-6.922828638497653,46.141212432506926,48.724657714912325,-0.20868900428430948,-0.04333154001179196,-3.167601589509374,-4.86435993791585,33.22297545936438,1.1299972534179688,0.012668825785226545,0.09350166320800213,-1.1598280580809899,1.3468313844969941,-0.5331631974364939,0.7201665238524981,-1.0869122129613373,46.19056788167891,3.133890395642169,0.6266648606444953,2,-0.01000213623046875,-0.6800003051757812,-4.44000244140625,-6.030002593994141,0.34999847412109375,1,-0.01628355790353264,1.5194697104809465,73.6500015258789,1.3456752912808823,73.0999984741211,2.627898724295169,73.22000122070312,-0.01628355790353264
4407,2017-02-15,73.30000305175781,73.66999816894531,73.0,73.5999984741211,181290.0,0.0030104161903514726,2.0454821314005307,0.33332768193955836,48.71386008789737,47.76494506214574,-0.2740955079737972,-0.3174104192350171,-3.1550559843756503,-5.018779662327205,31.13939135456667,0.6699981689453125,-0.012715779476110356,0.3375026702880888,-0.8693717025130496,1.5443770430892272,-0.2659345161124804,0.940939856688658,-1.1295606763541173,38.92635319538959,-3.09189501903591,0.603437186400567,2,-0.1750030517578125,-0.8900032043457031,-4.660003662109375,-6.250003814697266,0.43999481201171875,2,-0.01718966007874201,-1.5111007502225235,73.08000183105469,1.5194697104809465,73.6500015258789,1.3456752912808823,73.0999984741211,-0.01718966007874201
4408,2017-02-16,73.04000091552734,73.33000183105469,72.73999786376953,73.30000305175781,135534.0,-0.0035470958445510403,2.687528312233269,0.8666870120291956,54.20393779667911,47.84868134090662,-0.047283969317405194,-0.16510973222688108,-2.6542861722204805,-4.698033920420627,29.794324196534472,0.5900039672851562,0.02122845582321986,0.14050064086913494,-0.8912383093122003,1.1722395910504702,-0.37536883422153267,0.6563701159598025,-0.7063940033981311,20.408353920571322,-23.95194751892638,0.5158694750906645,2,0.08499908447265625,-0.3950004577636719,-4.287500381469727,-5.990001678466797,0.8300018310546875,3,-0.0065717873893338385,2.0454821314005307,73.30000305175781,-1.5111007502225235,73.08000183105469,1.5194697104809465,73.6500015258789,-0.0065717873893338385
4409,2017-02-17,73.04000091552734,73.45999908447266,72.56999969482422,73.18000030517578,126779.0,0.0,1.542866485013624,0.5384547668652249,59.5284775120736,50.09307871744715,-0.05284073735801087,-0.17320214032311299,-2.4008172332119813,-4.646732893502474,28.24192641846215,0.8899993896484375,0.04470593044800353,0.14000053405762003,-0.8920144147846685,1.1720154828999085,-0.3760069403635242,0.6560080084787643,-0.5562826296106493,28.658621684235992,-18.916679117396665,0.5160074744211451,2,0.08499908447265625,-0.125,-3.9550018310546875,-5.900001525878906,0.7600021362304688,4,-0.0001369405271781643,2.687528312233269,73.04000091552734,2.0454821314005307,73.30000305175781,-1.5111007502225235,73.08000183105469,-0.0001369405271781643
4410,2017-02-20,73.44999694824219,73.73999786376953,73.0999984741211,73.52999877929688,85042.0,0.005613308154103214,1.55999755859375,0.5714441416893733,67.31892161444297,52.967791766222476,-0.3507984010323639,-0.5507936819796555,-2.578947304676717,-5.0093888530360715,27.303447446484398,0.6999969482421875,-0.04036719350457929,0.5114967346191435,-0.5431633011905177,1.5661567704288046,-0.015833283285687116,1.038826752523974,-0.8799972534179688,53.65838908065762,0.4399386489661552,0.5273300179048281,2,-0.2899971008300781,-0.3249969482421875,-4.18499755859375,-6.129997253417969,1.6500015258789062,0,-0.004628949653057268,1.542866485013624,73.04000091552734,2.687528312233269,73.04000091552734,2.0454821314005307,73.30000305175781,-0.004628949653057268
4411,2017-02-21,73.08000183105469,73.6500015258789,73.06999969482422,73.44999694824219,177856.0,-0.00503737416692096,-1.9743730192887046,4.62483311081442,59.44337343184289,55.013013425448804,0.11430348927905243,-0.19222916453304606,-1.9811183172677147,-4.589413483896578,26.518150291049736,0.5800018310546875,-0.07895201700102916,0.14250144958495525,-0.9115516834203419,1.1965545825902524,-0.3845251169176862,0.6695280160875967,-0.5100021362304688,43.5899943920602,-13.18355632892979,0.5270265665026466,2,0.30999755859375,0.0449981689453125,-3.3825016021728516,-5.3300018310546875,1.7699966430664062,1,-0.0008210890323593345,1.55999755859375,73.44999694824219,1.542866485013624,73.04000091552734,2.687528312233269,73.04000091552734,-0.0008210890323593345
4412,2017-02-22,73.1500015258789,73.66999816894531,72.94000244140625,73.55000305175781,98971.0,0.0009578502062170813,1.281266018954521,1.081099472121412,49.12718631504246,54.742134976337944,0.07228596579014379,-0.3096061457595738,-1.9328626669318538,-4.612350554152911,25.38546171477488,0.7299957275390625,0.06363724054465081,0.23250122070312784,-0.7872387036658068,1.2522411450720625,-0.2773687414813395,0.7423711828875952,-0.44880187988280795,49.57288365481175,-4.898683156149687,0.5098699621844656,2,0.23999786376953125,-0.02500152587890625,-2.6125049591064453,-4.7700042724609375,2.0,2,0.0038277344286563597,-1.9743730192887046,73.08000183105469,1.55999755859375,73.44999694824219,1.542866485013624,73.04000091552734,0.0038277344286563597
4413,2017-02-23,72.69999694824219,73.8499984741211,72.63999938964844,73.41000366210938,163502.0,-0.006151805444289948,-1.9156540123173085,1.7750100135421236,46.02799698389808,53.901260464139014,0.49256979222219854,0.08489418623057077,-1.3493405104899239,-4.114867637105036,23.791930636795296,1.2099990844726562,0.17811800961590052,-0.17950325012206747,-1.1703564508703153,0.8113499506261803,-0.6749298504961843,0.3159233502520493,1.5100021362304688,10.156045108838185,-40.226282340367,0.49542660037412295,2,0.69000244140625,0.41500091552734375,-1.5399971008300781,-4.039997100830078,2.4300003051757812,3,0.014305377705418065,1.281266018954521,73.1500015258789,-1.9743730192887046,73.08000183105469,1.55999755859375,73.44999694824219,0.014305377705418065
4414,2017-02-24,70.77999877929688,72.56999969482422,70.51000213623047,72.5,223423.0,-0.026409879636064226,1.2150504114129141,2.4225140229094584,34.80565275763344,51.7011798813352,2.2896486118439157,1.9646423644901176,0.6894532713847354,-2.159989794838637,22.824611488761377,2.1899948120117188,0.21643277168747943,-2.0100013732910185,-3.3723069494841127,-0.6476957970979242,-2.6911541613875585,-1.3288485851944785,3.3986003112792957,8.083740691671617,-41.12087130833506,0.6811527880965459,2,1.5800018310546875,1.7900009155273438,0.6850032806396484,-2.1199989318847656,4.150001525878906,4,0.04365645691687958,-1.9156540123173085,72.69999694824219,1.281266018954521,73.1500015258789,-1.9743730192887046,73.08000183105469,0.04365645691687958
4415,2017-02-27,69.90000152587889,70.98999786376953,69.51000213623047,70.98999786376953,228108.0,-0.01243285205700484,1.715597614581292,0.6337183513422484,29.583956870983187,49.86148481894368,2.885175025017247,2.8182251537588314,1.621151898238665,-1.246363233475364,22.976849591557936,1.4799957275390625,0.1196655764938157,-2.78149871826173,-4.640398228268509,-0.922599208254951,-3.7109484732651197,-1.8520489632583406,4.131853686523456,8.986168634372058,-39.58865121820787,0.92944975500339,2,1.7799987792968892,1.9599990844726705,1.6075000762939595,-1.2400016784667827,5.099998474121108,0,0.05579401202781131,1.2150504114129141,70.77999877929688,-1.9156540123173085,72.69999694824219,1.281266018954521,73.1500015258789,0.05579401202781131
4416,2017-02-28,70.66999816894531,71.11000061035156,69.98999786376953,70.12999725341797,176094.0,0.011015688501542442,-1.7317150327040631,-0.4954153484335126,32.69515348114963,48.08162852930504,1.941542239099448,2.0750720317037548,0.8922377773687629,-1.9951560923416594,23.26892318581421,1.2099990844726705,0.02450659365250374,-1.9610019683837834,-3.982246678662989,0.060242741895422114,-2.971624323523386,-0.9503796132441806,3.0905458588867276,26.728041740206592,-18.775020785559093,1.010622355139605,2,1.0100021362304688,1.19000244140625,0.9475021362304688,-2.009998321533203,4.760002136230469,1,0.06268572831409047,1.715597614581292,69.90000152587889,1.2150504114129141,70.77999877929688,-1.9156540123173085,72.69999694824219,0.06268572831409047
4417,2017-03-01,71.01000213623047,71.79000091552734,70.5199966430664,71.30000305175781,274260.0,0.00481115007916566,1.0000120148262956,-0.5370378219528391,34.054841362546014,45.842840036623585,1.3885629721847863,1.735856942227997,0.6068186171296759,-2.3040997407709085,22.830178970097975,1.2700042724609375,-0.12544694232998665,-1.5649982452392521,-3.7033549446553025,0.5733584541767982,-2.6341765949472773,-0.49581989553122696,2.4955093781054813,34.562241145324265,-6.654228430433484,1.0691783497080218,3,0.6699981689453125,0.8499984741210938,1.1574993133544922,-2.3500022888183594,4.269996643066406,2,0.054076837380228726,-1.7317150327040631,70.66999816894531,1.715597614581292,69.90000152587889,1.2150504114129141,70.77999877929688,0.054076837380228726
4418,2017-03-02,75.20999908447266,75.55000305175781,72.44999694824219,72.5,433036.0,0.05914655431476579,-1.2064059644921574,-9.344794927784063,59.582205554423716,45.84880981910693,-2.761667843498927,-2.4321055892144443,-3.469965718835013,-6.449894952813054,22.6090256349335,4.540000915527344,-0.07443202425714901,2.535498809814456,0.10547208119699292,4.965525538431919,1.3204854455057244,3.7505121741231875,-5.6999969482421875,94.3707960968832,53.56646667299442,1.2150133643087315,3,-2.6799964904785156,-2.6799964904785156,-2.9074974060058594,-6.549999237060547,0.05999755859375,3,-0.0007977338030061842,1.0000120148262956,71.01000213623047,-1.7317150327040631,70.66999816894531,1.715597614581292,69.90000152587889,-0.0007977338030061842
4419,2017-03-03,74.69999694824219,75.36000061035156,74.27999877929688,75.20999908447266,262337.0,-0.006781041649231434,1.666654108072978,-0.18819273377345477,54.785761329866126,44.45623645415394,-2.2254636984958722,-1.888171798054202,-2.8433608514296935,-5.880442166206194,22.157893286540844,1.0800018310546875,-0.06885988150538935,1.9424968719482365,-0.6481811026497866,4.53317484654626,0.6471578846492179,3.237835859247255,-5.069194793701172,85.92705339943791,48.42663110048335,1.2953389872990146,3,-2.169994354248047,-2.169994354248047,-2.267496109008789,-6.039997100830078,0.25,4,0.005756363088926575,-1.2064059644921574,75.20999908447266,1.0000120148262956,71.01000213623047,-1.7317150327040631,70.66999816894531,0.005756363088926575
4420,2017-03-06,74.61000061035156,75.0,74.19999694824219,75.0,202382.0,-0.00120477030210564,3.1025861731679645,0.7647014824898649,57.29266064654268,44.21726836689837,-2.1832037831549513,-1.7201894678780292,-2.6441075824257894,-5.758857457773303,22.092147761911534,0.8000030517578125,-0.08422181329930822,1.7470005035400362,-0.9683750373742015,4.462376044454274,0.38931273308291736,3.104688273997155,-4.86081443786621,83.09349704498456,44.763508154135636,1.3576877704571202,3,-2.079998016357422,-2.079998016357422,-2.020000457763672,-5.950000762939453,0.26999664306640625,0,0.004288965181697302,1.666654108072978,74.69999694824219,-1.2064059644921574,75.20999908447266,1.0000120148262956,71.01000213623047,0.004288965181697302
4421,2017-03-07,74.0,74.87999725341797,73.94999694824219,74.8499984741211,202562.0,-0.008175855855266256,1.043965625654999,2.1794866778825464,53.216900807959256,44.67168108833357,-1.5969095328829468,-1.0498133957997169,-1.93871223866374,-5.117940228844304,22.35214660002952,0.9300003051757812,-0.1456485873614639,1.06450004577637,-1.6927939214111092,3.8217940129638492,-0.3141469378173696,2.4431470293701096,-4.134797489929198,69.18486924629869,29.652616962779916,1.3786469835937385,3,-1.4699974060058594,-1.4699974060058594,-1.4825000762939453,-5.340000152587891,0.6100006103515625,1,0.013513513513513598,3.1025861731679645,74.61000061035156,1.666654108072978,74.69999694824219,-1.2064059644921574,75.20999908447266,0.013513513513513598
4422,2017-03-08,72.98999786376953,74.44999694824219,72.86000061035156,74.43000030517578,209367.0,-0.013648677516627905,1.1486499025702885,1.694123560510183,49.78502538104366,45.08912868801641,-0.6839113415229008,-0.044453057143513774,-0.8427626472138172,-4.093757670946275,21.896621451564492,1.589996337890625,-0.31858143901406777,0.05599784851074219,-2.701135213870188,2.8131309108916724,-1.3225686826797158,1.4345643797012002,-3.011099342864995,17.41935007530936,-23.51855732085074,1.3785665311904642,3,-0.4599952697753906,-0.4599952697753906,-0.5124988555908203,-4.329998016357422,1.779998779296875,2,0.03342927130865703,1.043965625654999,74.0,3.1025861731679645,74.61000061035156,1.666654108072978,74.69999694824219,0.03342927130865703
4423,2017-03-09,73.05000305175781,73.43000030517578,72.79000091552734,73.06999969482422,194487.0,0.0008221015172555912,-1.3703640910439536,0.013886534141482642,50.04278075564324,46.7821429100175,-0.7700231354158689,-0.12421569068233396,-0.8127390696771215,-4.145316725840814,21.39656329784633,0.6399993896484375,-0.42092671665993464,0.12450294494628622,-2.629964545228475,2.8789704351210474,-1.2527308001410944,1.5017366900336668,-2.9596824402362074,10.1168158406436,-31.036988081605873,1.377233745087381,3,-0.5200004577636719,-0.5200004577636719,-0.5725040435791016,-4.390003204345703,-0.100006103515625,3,0.030526976514416493,1.1486499025702885,72.98999786376953,1.043965625654999,74.0,3.1025861731679645,74.61000061035156,0.030526976514416493
4424,2017-03-10,72.61000061035156,73.79000091552734,72.44999694824219,73.3499984741211,164699.0,-0.006023304901089377,-1.5282969979199206,37.00610454025181,46.41639824914528,48.65241417425773,-0.04820533861266085,0.2921751032138218,-0.2940240117139439,-3.700778103992377,20.783758645551174,1.3400039672851562,-0.4828430469044491,-0.2909996032714872,-3.0476477716584753,2.465648565115501,-1.6693236874649813,1.0873244809220068,-2.410486350025238,6.274645906759934,-31.921930344791,1.378324084193493,3,0.15999984741210938,-0.07999801635742188,-0.24750137329101562,-3.950000762939453,1.0199966430664062,4,0.036634017495595916,-1.3703640910439536,73.05000305175781,1.1486499025702885,72.98999786376953,1.043965625654999,74.0,0.036634017495595916
4425,2017-03-13,72.5,73.0,72.26000213623047,72.98999786376953,109909.0,-0.0015149512384921016,1.9019402516193695,0.6621611868897755,47.46945248141586,50.294002952065085,0.524552632136448,0.32844245150162976,-0.1304341050507105,-3.5900282901983758,19.896372481171714,0.7399978637695312,-0.5017637279725164,-0.34350013732910156,-3.082283631025277,2.3952833563670737,-1.7128918841771963,1.0258916095189932,-2.193475963845046,9.160240879653356,-27.182825451315345,1.3693917468480887,3,0.5349998474121094,0.030002593994140625,-0.024999618530273438,-3.8400001525878906,0.31999969482421875,0,0.033793061355064546,-1.5282969979199206,72.61000061035156,-1.3703640910439536,73.05000305175781,1.1486499025702885,72.98999786376953,0.033793061355064546
4426,2017-03-14,71.88999938964844,72.5199966430664,71.83999633789062,72.30000305175781,147522.0,-0.00841380152209048,-1.66661680229775,0.8367458154924095,44.74999443690337,51.48235329366035,1.48161760299827,0.8903696790169988,0.5329752720621173,-2.986650197537429,18.65194988263577,0.6800003051757812,-0.29814537410437936,-0.8940006256103459,-3.6626927624007095,1.8746915111800178,-2.2783466940055206,0.49034544278482883,-1.4786057731814282,1.9158252898292303,-31.40073416352638,1.3843460683951796,3,1.8050003051757812,0.6400032043457031,0.6574993133544922,-3.229999542236328,0.8899993896484375,1,0.041591290710180084,1.9019402516193695,72.5,-1.5282969979199206,72.61000061035156,-1.3703640910439536,73.05000305175781,0.041591290710180084
4427,2017-03-15,72.04000091552734,72.25,71.69000244140625,72.19999694824219,146829.0,0.0020865423167677477,3.3076381349217994,0.39023074060290286,47.179505237218656,50.10427548063757,1.6685524407521655,0.6757795338353674,0.4501877379242103,-3.127939058848426,17.406359432922947,0.55999755859375,0.05809501278679363,-0.6809989929199247,-3.4575838684403806,2.095585882600531,-2.0692914306801526,0.7072934448403032,-1.525835110354521,16.666606115872423,-18.770789450130412,1.388292437760229,3,1.4850006103515625,0.4900016784667969,0.5074977874755859,-3.3800010681152344,2.4099960327148438,2,0.03567462051864423,-1.66661680229775,71.88999938964844,1.9019402516193695,72.5,-1.5282969979199206,72.61000061035156,0.03567462051864423
4428,2017-03-16,72.55999755859375,72.7300033569336,72.27999877929688,72.63999938964844,197188.0,0.007218165414463851,2.461443661971831,0.5000238424490964,58.64076821313706,50.53260957877878,0.8192777042375496,0.12435412949079705,0.011280785766416557,-3.645531388816323,16.59568446478833,0.69000244140625,0.3811058518810597,-0.13700218200683878,-2.9102731716737935,2.636268807660116,-1.523637676840309,1.2496333128266315,-1.9451150084892248,41.42836901591638,2.426370375081895,1.3866354948334758,3,0.785003662109375,-0.029994964599609375,-0.10249900817871094,-3.8999977111816406,1.94000244140625,3,0.03045754077772722,3.3076381349217994,72.04000091552734,-1.66661680229775,71.88999938964844,1.9019402516193695,72.5,0.03045754077772722
4429,2017-03-17,73.02999877929688,73.02999877929688,72.0199966430664,72.69000244140625,248743.0,0.006477415056741043,4.941253029351046,-4.249856952126645,65.824039595681,51.480540573127485,0.09775518476840261,-0.36515661651698395,-0.3721093894528451,-4.109253157651949,16.061383666905247,1.0100021362304688,0.7100356252426536,0.33349914550781534,-2.439515002794181,3.1065132938098117,-1.0530079286431828,1.7200062196588135,-2.31641381915928,100.0,54.83827813384472,1.3865070741509997,3,0.2550010681152344,-0.4999961853027344,-0.6324996948242188,-4.369998931884766,0.970001220703125,4,-0.001095465320990363,2.461443661971831,72.55999755859375,3.3076381349217994,72.04000091552734,-1.66661680229775,71.88999938964844,-0.001095465320990363
4430,2017-03-20,73.11000061035156,73.30999755859375,72.55000305175781,73.19999694824219,169434.0,0.001095465320990252,3.903228982083087,-0.2646979624809263,63.260865238534365,52.59653662096917,-0.24294615691948707,-0.4974401475979846,-0.3998582271214133,-4.175101706064851,15.321710776887166,0.7599945068359375,0.4618551098613892,0.4305007934570284,-2.3271900959031484,3.188191682817205,-0.9483446512230671,1.809346238137124,-2.2996872883815627,87.65447215733553,38.502003678916566,1.3788454446800908,3,-0.04000091552734375,-0.5799980163574219,-0.6550006866455078,-4.450000762939453,0.9799957275390625,0,0.007112524124268438,4.941253029351046,73.02999877929688,2.461443661971831,72.55999755859375,3.3076381349217994,72.04000091552734,0.007112524124268438
4431,2017-03-21,73.0199966430664,73.79000091552734,72.8499984741211,73.25,179595.0,-0.0012310760023768186,-2.298255946246202,2.5556968463886065,61.229004275864895,53.868089831504854,-0.3426031686773996,-0.43443586640373155,-0.24048371805446322,-4.067811345686067,14.715310133881198,0.94000244140625,0.29499095967553046,0.3434970855712862,-2.412489188939773,3.0994833600823455,-1.0344960516842434,1.7214902228268159,-2.1148895265006473,63.333103240315204,11.825520147528657,1.3779931372555263,3,-0.2799949645996094,-0.4899940490722656,-0.40749549865722656,-4.359996795654297,2.720001220703125,1,-0.0027389339555821124,3.903228982083087,73.11000061035156,4.941253029351046,73.02999877929688,2.461443661971831,72.55999755859375,-0.0027389339555821124
4432,2017-03-22,73.43000030517578,73.43000030517578,72.45999908447266,73.05000305175781,212606.0,0.005614950437666355,4.105306483024474,-1.6521378578299666,32.752013058636706,51.94689342072635,-0.7639682022777947,-0.8668300008342982,-0.5775013824277835,-4.454935293111589,14.133814628303105,0.970001220703125,0.09719151116614455,0.7395008087158175,-2.0294273873848,3.508429004816435,-0.6449632893344841,2.123964906766119,-2.4319952699061815,79.6610315606169,32.18839329147112,1.3844640980503078,3,-0.6899986267089844,-0.8999977111816406,-0.6949996948242188,-4.770000457763672,4.120002746582031,2,-0.008851988603806316,-2.298255946246202,73.0199966430664,3.903228982083087,73.11000061035156,4.941253029351046,73.02999877929688,-0.008851988603806316
4433,2017-03-23,73.73999786376953,73.77999877929688,72.87000274658203,73.5,142369.0,0.004221674483254834,4.687480628471974,0.6315778906579397,40.32261785919192,51.26980671073153,-1.0792966264512955,-1.154089142599389,-0.8316501756686705,-4.721655991564177,14.066412252777111,0.9099960327148438,-0.01033510629000034,0.9974983215332003,-1.8109607975978719,3.8059574406642724,-0.4067312380323358,2.4017278810987364,-2.6509528681701653,97.17497564634178,52.3124738690634,1.4042295595655379,3,-0.9999961853027344,-1.2099952697753906,-0.9724979400634766,-5.079998016357422,5.090003967285156,3,0.00962841205643028,4.105306483024474,73.43000030517578,-2.298255946246202,73.0199966430664,3.903228982083087,73.11000061035156,0.00962841205643028
4434,2017-03-24,73.87000274658203,73.91000366210938,73.5,73.5,228527.0,0.0017630171762776925,-1.2162195599727819,1.5416918332962457,42.60005523656355,50.72876257241461,-1.1306769929010443,-1.0969714884185464,-0.9182960067430201,-4.823315541271654,14.155033819918799,0.410003662109375,0.0029908516528962537,0.9730030059814396,-1.7184180809293963,3.6644240928922756,-0.37270753747397123,2.3187135494368505,-2.691738589859497,97.2413248796401,54.851303057049094,1.3457105434554177,3,-1.0699996948242188,-1.3400001525878906,-0.9850025177001953,-5.210002899169922,5.579994201660156,4,0.008528458508106906,4.687480628471974,73.73999786376953,4.105306483024474,73.43000030517578,-2.298255946246202,73.0199966430664,0.008528458508106906
4435,2017-03-27,73.80000305175781,74.0,73.19999694824219,74.0,176539.0,-0.000947606500900755,7.000152590218967,-0.5405282800998,47.75789279213937,51.06297350077416,-0.9575788192783676,-0.7587121320537449,-0.8222649539832645,-4.698105270409712,13.34338198699231,0.8000030517578125,0.00760107973559343,0.7080032348632841,-1.6081058687570646,3.024112338483633,-0.45005131694688316,1.8660577866734513,-2.5343041171345675,87.01319289971316,46.02919060712792,1.158054551810171,3,-0.9550018310546875,-1.2700004577636719,-0.7800025939941406,-4.8000030517578125,5.80999755859375,0,0.0027099856364765085,-1.2162195599727819,73.87000274658203,4.687480628471974,73.73999786376953,4.105306483024474,73.43000030517578,0.0027099856364765085
4436,2017-03-28,75.0999984741211,75.48999786376953,73.94000244140625,74.0,427367.0,0.017615113395748283,-1.540989450117881,-5.5000762951094835,72.21046139217532,53.84419085132491,-1.9605206665173682,-1.8022063448691483,-2.1334564187399536,-5.94099737635716,13.013066849760179,1.6899948120117188,0.13551783461139166,1.7864986419677678,-0.3979168787491858,3.9709141626847213,0.694290881609291,2.8787064023262445,-3.748613457155159,87.1287278294238,41.38089703536584,1.0922077603584748,3,-1.345001220703125,-2.569995880126953,-1.957498550415039,-6.099998474121094,4.6399993896484375,1,-0.013448763738370895,7.000152590218967,73.80000305175781,-1.2162195599727819,73.87000274658203,4.687480628471974,73.73999786376953,-0.013448763738370895
4437,2017-03-29,74.8499984741211,75.48999786376953,74.55000305175781,75.29000091552734,162994.0,-0.0033288948745604507,1.2380926430517711,-0.40000277432913256,68.21854000867958,54.908387717496296,-1.4192543635398067,-1.3173123397615427,-1.887794644281314,-5.64195336361567,13.42964494706175,0.9399948120117188,0.2621006803044281,1.344498825073245,-0.6546002294670643,3.3435978796135544,0.34494929780308325,2.344048352343407,-3.41464109645932,75.57249685505289,24.271739092940948,0.9995495272701567,3,-1.095001220703125,-2.319995880126953,-1.592498779296875,-5.844997406005859,5.6100006103515625,2,0.011890439649857143,-1.540989450117881,75.0999984741211,7.000152590218967,73.80000305175781,-1.2162195599727819,73.87000274658203,0.011890439649857143
4438,2017-03-30,75.1500015258789,75.1500015258789,74.30000305175781,74.3499984741211,133846.0,0.0040080568854190535,1.1249880791165194,-1.8181786655569427,76.45828399404272,56.08997042842538,-1.4675586514984218,-1.709697820215922,-2.205503161427714,-5.876139831206672,12.961995880113506,0.8499984741210938,0.5018438502986129,1.6475017547607393,-0.3409794961091137,3.6359830056305924,0.6532611293258128,2.641742380195666,-3.6323512347352107,85.15300428112143,26.993620047185303,0.9942406254349258,3,-1.1750030517578125,-2.6199989318847656,-1.8925018310546875,-5.725002288818359,4.930000305175781,3,0.03193614740050843,1.2380926430517711,74.8499984741211,-1.540989450117881,75.0999984741211,7.000152590218967,73.80000305175781,0.03193614740050843
4439,2017-03-31,75.12999725341797,75.2300033569336,74.45999908447266,74.5,154601.0,-0.0002661912449070103,-1.1690289165171233,0.7874935627229205,77.91920641579912,57.71867500367701,-1.2497696734145904,-1.7453102260377733,-2.162859556559539,-5.76086661528052,12.489683194391343,0.7700042724609375,0.7156996069165871,1.6059974670410213,-0.44530648572909115,3.6573014198111338,0.580345490655958,2.6316494434260846,-3.5316999070619914,84.27945561459912,19.09905163159472,1.025651976385059,3,-1.154998779296875,-2.599994659423828,-1.8774986267089844,-5.054996490478516,3.5699996948242188,4,0.04924803291495383,1.1249880791165194,75.1500015258789,1.2380926430517711,74.8499984741211,-1.540989450117881,75.0999984741211,0.04924803291495383
4440,2017-04-03,74.93000030517578,75.9000015258789,74.93000030517578,75.4800033569336,200208.0,-0.002662011920053553,-2.527257594673325,-0.873024523160763,85.34876004904092,60.39864786736324,-0.8542942382383956,-1.6022591637926666,-1.9307972607374353,-5.4586112169232734,12.231070946790982,0.970001220703125,0.7523338627355827,1.39000053405762,-0.7015663545663386,3.4815674226815787,0.3442170897456407,2.4357839783695994,-3.2526688447117635,50.510118683850976,-21.736237844757994,1.0457834443119811,4,-0.75,-2.2249984741210938,-2.4650001525878906,-4.314998626708984,6.040000915527344,0,0.06032292305695064,-1.1690289165171233,75.12999725341797,1.1249880791165194,75.1500015258789,1.2380926430517711,74.8499984741211,0.06032292305695064
4441,2017-04-04,75.0,75.16000366210938,74.68000030517578,75.0,210115.0,0.0009342011816244611,1.9999523173755485,-0.0,85.07100564971752,66.21186926637222,-0.6860381611548689,-1.6796148394505792,-1.9807969552393558,-5.412133622953519,12.08442267726185,0.48000335693359375,0.6811452275410375,1.4100002288818416,-0.7736518396688439,3.593652297432527,0.3181741946064989,2.5018262631571844,-3.1537617369193924,43.74985098824595,-34.05938768056433,1.0918260342753439,4,-0.6149978637695312,-2.0550003051757812,-3.229999542236328,-4.384998321533203,6.3300018310546875,1,0.06146667480468748,-2.527257594673325,74.93000030517578,-1.1690289165171233,75.12999725341797,1.1249880791165194,75.1500015258789,0.06146667480468748
4442,2017-04-05,75.43000030517578,75.44999694824219,74.91999816894531,75.2300033569336,521643.0,0.00573333740234383,3.4168362156663274,100.0,84.74569069826298,71.14776624849124,-0.8968131099356782,-2.0210646491556616,-2.399895474364797,-5.730116866235306,12.942201005186615,0.529998779296875,0.6647139718771058,1.7180004119873047,-0.5934136812334856,4.029414505208095,0.5622933653769167,2.8737074585976927,-3.4216115115832366,70.62489569177217,-11.299399312947727,1.1557070466103951,4,-0.8800010681152344,-2.220001220703125,-3.6599998474121094,-4.604999542236328,5.9499969482421875,2,0.05713903673811882,1.9999523173755485,75.0,-2.527257594673325,74.93000030517578,-1.1690289165171233,75.12999725341797,0.05713903673811882
4443,2017-04-06,75.27999877929688,75.5,74.68000030517578,75.0,251362.0,-0.0019886189218086825,1.2777730682829653,1.4000152590218966,79.52745972053683,75.25081119115492,-0.5647825341675201,-1.7870546803234362,-2.2376088812636397,-5.4545806089147675,13.7987417526343,0.8199996948242188,0.6889141828340399,1.4564990997314453,-0.9342397605438322,3.847237960006723,0.2611296695938137,2.651868529869077,-3.1159454764128753,56.94432670707413,-21.756067561382572,1.1953694301376356,4,-0.7299995422363281,-1.4849967956542969,-3.509998321533203,-3.589996337890625,4.370002746582031,3,0.06880978200281751,3.4168362156663274,75.43000030517578,1.9999523173755485,75.0,-2.527257594673325,74.93000030517578,0.06880978200281751
4444,2017-04-07,75.2699966430664,75.4000015258789,75.0199966430664,75.2699966430664,240691.0,-0.0001328657862998961,1.9230046948356807,0.0,78.8768509886559,78.7084732129901,-0.3747119325905146,-1.6522671919865388,-2.186492881932793,-5.321499886686354,14.440572273711927,0.3800048828125,0.932350540183819,1.3134971618652287,-1.0889247715999915,3.715919095330449,0.11228619513262572,2.5147081285978317,-2.9565054112626115,48.36030717662656,-28.000926560453124,1.201210966732609,4,-0.3499946594238281,-1.4749946594238281,-2.7399940490722656,-3.129993438720703,4.840003967285156,4,0.06390335329490626,1.2777730682829653,75.27999877929688,3.4168362156663274,75.43000030517578,1.9999523173755485,75.0,0.06390335329490626
4445,2017-04-10,74.94999694824219,75.43000030517578,74.94999694824219,75.30999755859375,104998.0,-0.004251357899505037,-1.6666807951511042,-100.0,74.30725444262305,78.9414502185954,0.14032612736617978,-1.2008784752534751,-1.8121311090772139,-4.870570301033084,15.251070364626768,0.48000335693359375,1.1109306354260013,0.8709976196289091,-1.4677276369037315,3.2097228761615497,-0.2983650086374041,2.0403602478952223,-2.493045304675391,32.926432140232045,-43.22044965777689,1.1693626282663203,4,0.15000534057617188,-1.1549949645996094,-2.419994354248047,-2.8099937438964844,6.530006408691406,0,0.05003335760760086,1.9230046948356807,75.2699966430664,1.2777730682829653,75.27999877929688,3.4168362156663274,75.43000030517578,0.05003335760760086
4446,2017-04-11,74.87999725341797,75.2300033569336,74.41999816894531,74.73999786376953,414315.0,-0.000933951936950117,-1.0769396298759732,-0.38888653414148266,69.97238289000235,79.13632164985347,0.1965009757506948,-0.9437783044783146,-1.6748891409530842,-4.6741473670811615,16.230449799909934,0.8100051879882812,1.2784785662175437,0.6514980316162138,-1.4702511352055865,2.773247198438014,-0.40937655179467924,1.7123726150271068,-2.285323614558692,42.59243560943218,-31.742192828025118,1.0608745834108995,4,0.22000503540039062,-1.0849952697753906,-2.349994659423828,-2.714996337890625,6.480003356933594,1,0.0813301841702081,-1.6666807951511042,74.94999694824219,1.9230046948356807,75.2699966430664,1.2777730682829653,75.27999877929688,0.0813301841702081
4447,2017-04-12,74.61000061035156,75.27999877929688,74.61000061035156,75.27999877929688,226291.0,-0.0036057245321824416,1.0,-4.785722070844686,62.117016506251204,77.54284748454332,0.479274619881636,-0.49684522280404053,-1.3539081852703134,-4.275459287142681,17.40885905317217,0.6699981689453125,1.424763823159637,0.2530014038085966,-1.605657779249924,2.111660586867117,-0.6763281877206566,1.1823309953378498,-1.883113856011505,17.592788821543113,-51.62809025949734,0.9293295915292571,4,0.5499992370605469,-0.8149986267089844,-2.079998016357422,-2.3349990844726562,7.839996337890625,2,0.0900683710726411,-1.0769396298759732,74.87999725341797,-1.6666807951511042,74.94999694824219,1.9230046948356807,75.2699966430664,0.0900683710726411
4448,2017-04-13,74.7699966430664,74.80000305175781,74.0199966430664,74.80000305175781,108073.0,0.00214443146235066,50.98932112890923,0.044785807009952404,62.43087169111448,75.8219214040228,0.29022663402584215,-0.5088747746904829,-1.495149013304541,-4.2998965252280925,18.000241101420382,0.7800064086914062,1.338982277665579,0.302497482299799,-1.3586095338871047,1.9636044984867027,-0.52805602579366,1.133050990393258,-1.9161852978648,53.19135121096033,-11.969382086730583,0.8305535080934534,4,0.19000244140625,-0.9749946594238281,-2.2399940490722656,-2.4799957275390625,7.390007019042969,3,0.0884044524156673,1.0,74.61000061035156,-1.0769396298759732,74.87999725341797,-1.6666807951511042,74.94999694824219,0.0884044524156673
4449,2017-04-18,72.94999694824219,75.19999694824219,72.37000274658203,75.01000213623047,218996.0,-0.02434131037229348,1.3196723105545394,68.65217391304348,42.085597053942855,71.01490329345634,1.9763026465614502,1.3753383907401968,0.3286468580623563,-2.3612092496334753,18.593144191644097,2.8299942016601562,1.241232474474515,-1.5135021209716797,-3.189502941845916,0.1624986999025566,-2.351502531408798,-0.6755017105345615,2.9500045776367188,18.954074000199462,-41.64790649536896,0.8380004104371183,4,0.9850044250488281,0.8450050354003906,-0.4199943542480469,-0.6599960327148438,10.450004577636719,1,0.09184379517370433,50.98932112890923,74.7699966430664,1.0,74.61000061035156,-1.0769396298759732,74.87999725341797,0.09184379517370433
4450,2017-04-19,73.62999725341797,73.62999725341797,72.3499984741211,72.87000274658203,504311.0,0.009321457623339358,2.368442186841207,-0.3689284431259699,34.52630293996711,65.39882521459519,1.220894298249135,0.7760825232809907,-0.32216883176860733,-2.923111109871428,19.00178206870201,1.279998779296875,1.0822983647641422,-0.8595016479492159,-2.4615987238774863,0.7425954279790545,-1.6605501859133511,-0.05845310998508069,2.1994042968750023,43.68596061358032,-13.000391805547139,0.8010485379641354,4,0.2950019836425781,0.16500473022460938,-0.9799957275390625,-1.339996337890625,9.770004272460938,2,0.08800765447037673,1.3196723105545394,72.94999694824219,50.98932112890923,74.7699966430664,1.0,74.61000061035156,0.08800765447037673
4451,2017-04-20,72.81999969482422,73.88999938964844,72.63999938964844,73.54000091552734,177105.0,-0.011000917952039613,-1.3148108902358044,-0.9473768747364828,30.885125116380635,59.41431792771938,1.8876448612848549,1.6551910805266914,0.5065908288796663,-2.0066694020280806,18.961083806801803,1.25,0.8869511444242306,-1.6594993591308622,-3.3021984998486715,-0.016800218413052903,-2.480848929489767,-0.8381497887719576,2.870225732421872,16.040995622863182,-36.676054676228404,0.8213495703589029,4,1.1049995422363281,0.9750022888183594,-0.03749847412109375,-0.3049964904785156,10.709999084472656,3,0.11892342348807916,2.368442186841207,73.62999725341797,1.3196723105545394,72.94999694824219,50.98932112890923,74.7699966430664,0.11892342348807916
4452,2017-04-21,72.77999877929688,73.26000213623047,72.1500015258789,72.8499984741211,143098.0,-0.0005493122177283594,1.4943637220864943,0.09722163353537067,26.534605000959345,53.526222958877426,1.6899256121770492,1.7328424234979707,0.5501242499151999,-1.8486783381896146,19.469274806470352,1.1100006103515625,0.665393397084344,-1.6670001983642635,-3.4191967553832256,0.08519635865469866,-2.5430984768737375,-0.7909019198547895,2.776617569824211,20.65567865442293,-26.803507227500845,0.8760982785094801,4,1.0100021362304688,1.0150032043457031,0.3325023651123047,-0.24999618530273438,11.959999084472656,4,0.11788955722674954,-1.3148108902358044,72.81999969482422,2.368442186841207,73.62999725341797,1.3196723105545394,72.94999694824219,0.11788955722674954
4453,2017-04-24,74.44999694824219,74.94000244140625,73.87000274658203,74.51000213623047,179637.0,0.022945839474517227,1.3260716329289226,0.8572207084468665,44.92536276690113,49.75383537868245,-0.12313920340065465,0.1251809858889601,-1.103310788074566,-3.388021145546304,19.421590522717093,2.160003662109375,0.47075403765168744,-0.03250198364257528,-1.7528672543014778,1.6878632870163273,-0.8926846189720266,0.827680651686876,0.9022225114843678,75.40979915901434,31.261121562530818,0.8601826353294523,4,-0.6599960327148438,-0.48999786376953125,-1.422494888305664,-1.9199943542480469,10.910003662109375,0,0.10745467196676484,1.4943637220864943,72.77999877929688,-1.3148108902358044,72.81999969482422,2.368442186841207,73.62999725341797,0.10745467196676484
4454,2017-04-25,74.5,74.5999984741211,74.0,74.5999984741211,127575.0,0.0006716326904965264,11.000152590218967,1.666497139224412,46.71755262829914,46.68831295486869,-0.3283859293321427,0.13153984356696924,-1.131959534090612,-3.296171366503245,19.268799808541186,0.5999984741210938,0.23724906300290627,-0.01399879455566122,-1.7100424285358855,1.682044839424563,-0.8620206115457734,0.8340230224344509,0.6600863836956989,84.22930835049263,39.1963802752138,0.8480218169901127,4,-0.7849998474121094,-0.5400009155273438,-1.5624980926513672,-1.9699974060058594,10.389999389648438,1,0.10281884110213935,1.3260716329289226,74.44999694824219,1.4943637220864943,72.77999877929688,-1.3148108902358044,72.81999969482422,0.10281884110213935
4455,2017-04-26,74.0,74.58999633789062,73.7699966430664,74.58999633789062,112827.0,-0.006711409395973145,1.7796772358144106,5.900053406576639,42.83667183308885,43.67323394854496,0.02535148119676478,0.6822717812822248,-0.6337059474950166,-2.658180990027418,19.35840709849814,0.8199996948242188,0.025506184920402575,-0.5239986419677791,-2.204605295645891,1.1566080117103326,-1.3643019688068279,0.3163046848712696,0.9794812922266942,66.3081672778384,20.240784865954566,0.8403033268390552,4,-0.2849998474121094,0.02500152587890625,-1.092498779296875,-1.4699974060058594,9.900001525878906,2,0.12702704764701234,11.000152590218967,74.5,1.3260716329289226,74.44999694824219,1.4943637220864943,72.77999877929688,0.12702704764701234
4456,2017-04-27,74.08999633789062,74.33999633789062,73.51000213623047,73.75,157291.0,0.0012161667282517552,-1.0243956902808016,-0.5762685563544199,39.909596158641044,41.205742798810505,-0.21064257771034534,0.5404374514906607,-0.7060633355538357,-2.5962873600300185,18.32276161466138,0.8299942016601562,-0.19383022757739354,-0.38350219726562784,-2.0518869136200095,1.2848825190887538,-1.2176945554428187,0.450690160911563,0.7197161683552054,69.5338414125587,25.475123517807617,0.8341923581771904,4,-0.4149971008300781,-0.06499481201171875,-1.2899951934814453,-1.5599937438964844,10.480003356933594,3,0.1256580597673349,1.7796772358144106,74.0,11.000152590218967,74.5,1.3260716329289226,74.44999694824219,0.1256580597673349
4457,2017-04-28,75.73999786376953,75.80000305175781,74.11000061035156,74.19999694824219,406992.0,0.022270233600147682,1.0361336697597676,4.529463243873979,52.82555006209434,40.13848484003049,-1.8813403930127777,-1.095643026790924,-2.3259814547709112,-4.100666356322506,17.607000861332402,1.7100067138671875,-0.3475086428814933,1.2219993591308622,-0.533852470011766,2.9778511882734904,0.34407344455955524,2.099925273702169,-3.589996337890625,97.37968716163316,52.68094662410105,0.8779259145713134,4,-1.7649955749511719,-1.714996337890625,-3.1049957275390625,-3.2099952697753906,10.1300048828125,4,0.10285187662057904,-1.0243956902808016,74.08999633789062,1.7796772358144106,74.0,11.000152590218967,74.5,0.10285187662057904
4458,2017-05-02,77.55000305175781,77.55000305175781,75.31999969482422,75.55999755859375,221359.0,0.023897613401625106,1.2412032173719685,1.2922105909804757,61.468851100084045,42.29217973404618,-3.638118144225146,-2.86343701019905,-4.0758686346443795,-5.749852153157406,17.530397848824478,2.2300033569335938,-0.42695129984434743,2.9120044708251953,0.7043647354028337,5.119644206247557,1.8081846031140145,4.015824338536376,-5.32700149536133,100.0,53.46085222418523,1.1038198677111781,5,-2.700000762939453,-2.700000762939453,-4.915000915527344,-5.020000457763672,7.7599945068359375,1,0.09271430727363139,1.0361336697597676,75.73999786376953,-1.0243956902808016,74.08999633789062,1.7796772358144106,74.0,0.09271430727363139
4459,2017-05-03,78.83000183105469,78.88999938964844,76.77999877929688,77.55000305175781,323034.0,0.01650546394488961,2.014299727520436,0.6432136914666032,67.79819750203684,45.98905690760948,-4.465967985458704,-4.060196454609155,-5.279636205083136,-6.856123598127354,17.6274688559041,2.1100006103515625,-0.4153923261880266,4.007003021240237,1.1124973523891128,6.901508690091362,2.559750186814668,5.4542558556658065,-6.393920214843746,98.88480317428355,48.53252400680303,1.4472528344255648,5,-3.3100013732910156,-3.3100013732910156,-6.194999694824219,-6.299999237060547,6.209999084472656,2,0.08283646616286666,1.2412032173719685,77.55000305175781,1.0361336697597676,75.73999786376953,-1.0243956902808016,74.08999633789062,0.08283646616286666
4460,2017-05-04,79.44999694824219,79.62000274658203,78.83999633789062,79.0,225525.0,0.007864963881597298,-1.0259794304738126,0.35156045108838185,69.95634916139883,50.330304023722626,-4.664051634861252,-4.557887573068484,-5.827841413346661,-7.312670223855804,17.365550210749543,0.7900009155273438,-0.3934165670389973,4.400998306274417,0.8418021066975712,7.960194505851263,2.621400206486001,6.180596406062833,-6.626680265624998,97.21758131984765,43.98832440345694,1.77959809978842,5,-3.5649948120117188,-3.5649948120117188,-6.784994125366211,-6.919994354248047,5.819999694824219,3,0.06847076967101895,2.014299727520436,78.83000183105469,1.2412032173719685,77.55000305175781,1.0361336697597676,75.73999786376953,0.06847076967101895
4461,2017-05-05,79.61000061035156,79.87999725341797,78.77999877929688,79.08999633789062,606418.0,0.002013891356265285,1.0754735993550988,1.1555728866433828,72.04586249862079,55.38711041235166,-4.201429592456222,-4.590152896836173,-5.90078788419838,-7.308871010724701,17.4312892847749,1.0999984741210938,-0.10015488441362663,4.330501937866217,0.22889374630977954,8.432110129422654,2.279697842087998,6.381306033644435,-6.242949042617184,95.3206793735166,36.031107144389395,2.0508040957782203,5,-2.9150009155273438,-3.595001220703125,-6.92249870300293,-7.079998016357422,4.589996337890625,4,0.05388771363694134,-1.0259794304738126,79.44999694824219,2.014299727520436,78.83000183105469,1.2412032173719685,77.55000305175781,0.05388771363694134
4462,2017-05-08,79.73999786376953,80.0999984741211,78.81999969482422,80.0,179303.0,0.0016329261703467157,4.56522316023419,-0.5,71.97171659390295,58.39226083757409,-3.6211258269354687,-4.617438629578004,-5.942679080860586,-7.329649218139991,17.324698748778296,1.279998779296875,0.21842867725695214,4.244999313354498,-0.3169658608867678,8.806964487595764,1.964016726233865,6.525981900475131,-5.721651727466792,92.46860455465394,31.06892185432234,2.280982587120632,5,-2.93499755859375,-3.6149978637695312,-6.597497940063477,-7.209995269775391,4.2400054931640625,0,0.06057188312578621,1.0754735993550988,79.61000061035156,-1.0259794304738126,79.44999694824219,2.014299727520436,78.83000183105469,0.06057188312578621
4463,2017-05-09,80.45999908447266,80.62999725341797,79.51000213623047,79.7699966430664,191141.0,0.00902936092289841,1.1747503777665846,-2.6538337392529123,86.77768271131221,62.84338640235332,-3.7983965026167823,-5.1958641837617705,-6.549883999620619,-7.92619424323793,17.591042688312374,1.1199951171875,0.691756740613954,4.706000518798831,-0.36441179570790894,9.77641283330557,2.170794361545461,7.241206676052201,-5.711854667631712,95.58446139425753,27.625348034780515,2.535206157253371,5,-3.3899993896484375,-4.069999694824219,-7.317499160766602,-7.929996490478516,3.8199996948242188,1,0.06723842559865756,4.56522316023419,79.73999786376953,1.0754735993550988,79.61000061035156,-1.0259794304738126,79.44999694824219,0.06723842559865756
4464,2017-05-10,80.08000183105469,80.38999938964844,79.45999908447266,80.19999694824219,156368.0,-0.004722809566763964,2.720001220703125,-0.17390535161432993,82.5429220977687,67.25519198731774,-2.8425625949582667,-4.676819947136082,-5.9972836806647365,-7.421302011352083,17.85226985658665,1.0,1.232471848004792,4.085503005981451,-1.3326220111557205,9.503628023118623,1.3764404974128723,6.79456551455003,-4.508398017092958,70.27049318921327,-0.7276567949777899,2.7090625085685835,5,-3.0100021362304688,-3.69000244140625,-6.82750129699707,-7.549999237060547,3.7999954223632812,2,0.0653096354639553,1.1747503777665846,80.45999908447266,4.56522316023419,79.73999786376953,1.0754735993550988,79.61000061035156,0.0653096354639553
4465,2017-05-11,78.69999694824219,80.30000305175781,78.6500015258789,80.08000183105469,169228.0,-0.01723282781291524,-1.229738228531956,11.500508646998982,78.05341302456621,71.49339386130943,-0.8110409466476796,-3.1636729251658267,-4.428783526292847,-5.952538469649397,17.914101819538388,1.6500015258789062,1.5547177302688766,2.517998123168951,-3.006435351097366,8.042431597435268,-0.24421861396420752,5.2802148603021095,-2.4202180527565815,2.5250267800032367,-72.30911154745283,2.76221673713316,5,-1.3299980163574219,-2.30999755859375,-5.44749641418457,-6.169994354248047,5.069999694824219,3,0.08055913866749864,2.720001220703125,80.08000183105469,1.1747503777665846,80.45999908447266,4.56522316023419,79.73999786376953,0.08055913866749864
4466,2017-05-12,80.97000122070312,81.2300033569336,78.9800033569336,79.20999908447266,168651.0,0.028843765698667312,-1.0270328786613467,-1.275359354268023,82.21871799827844,74.75930140977434,-2.2378147463114857,-5.221758394034595,-6.5048516060779065,-8.129901989117258,18.823243704792144,2.5300064086914062,1.951425823737722,4.483502197265622,-1.3985371230446049,10.36554151757585,1.5424825371105158,7.424521857420729,-4.081191755106985,89.92240497270572,7.894874205137199,2.941019660155111,5,-2.6949996948242188,-4.279998779296875,-7.527500152587891,-8.264999389648438,3.55999755859375,4,0.05310603133921932,-1.229738228531956,78.69999694824219,2.720001220703125,80.08000183105469,1.1747503777665846,80.45999908447266,0.05310603133921932
4467,2017-05-15,81.33000183105469,81.69999694824219,81.0199966430664,81.3499984741211,199329.0,0.004446098615835448,-1.1249776485033438,-0.011361715224525006,80.17543577861925,76.83781081850046,-1.9237921675114649,-5.325543525176613,-6.673695262104275,-8.389916754893264,19.80760820544233,0.7299957275390625,2.4798544079469735,4.507502746582034,-1.682857986376348,10.697863479540416,1.4123223801028502,7.602683113061218,-3.7466013428445564,87.8689943442338,4.797639877586292,3.0951803664791875,5,-2.0900039672851562,-4.405002593994141,-7.665000915527344,-8.625,3.0999984741210938,0,0.03528827065747864,-1.0270328786613467,80.97000122070312,-1.229738228531956,78.69999694824219,2.720001220703125,80.08000183105469,0.03528827065747864
4468,2017-05-16,81.37999725341797,81.9000015258789,81.1500015258789,81.54000091552734,488259.0,0.0006147229956681155,-1.4193738924985233,8.001526135062953,80.17542251112788,78.21305804173281,-1.5347663682683361,-5.11731077711967,-6.6634107068994695,-8.329359560201226,21.604832429849623,0.75,3.0832518888911693,4.2269981384277315,-2.203130065323961,10.657126342179424,1.011934036551878,7.442062240303585,-3.0556094024020695,83.99986853966345,1.0305808288654532,3.215064101875848,5,-1.1049957275390625,-4.3549957275390625,-7.499998092651367,-8.674995422363281,3.2600021362304688,1,0.03194895786760954,-1.1249776485033438,81.33000183105469,-1.0270328786613467,80.97000122070312,-1.229738228531956,78.69999694824219,0.03194895786760954
4469,2017-05-17,79.6500015258789,81.70999908447266,79.61000061035156,81.19000244140625,158620.0,-0.021258242638566793,-1.592586313266176,9.624785428189968,72.3673901605556,78.48095148608355,0.36182875293106065,-3.0141691128960133,-4.875553452111717,-6.499345516690909,22.364286258315076,2.0999984741210938,3.4615651061049135,2.1620021820068303,-4.04022826846348,8.36423263247714,-0.9391130432283319,5.263117407241992,-0.6104909398904113,30.76923076923077,-52.06418665274286,3.1011152252351555,5,0.625,-2.625,-5.477500915527344,-6.944999694824219,4.8699951171875,2,0.05812928015969532,-1.4193738924985233,81.37999725341797,-1.1249776485033438,81.33000183105469,-1.0270328786613467,80.97000122070312,0.05812928015969532
4470,2017-05-18,80.11000061035156,80.16000366210938,78.9000015258789,79.87999725341797,209211.0,0.005775255187197903,6.636157669633568,-0.14935274038771174,73.15386258638821,78.60406260694661,0.005919206105232888,-3.1239793065308135,-5.268251505596098,-6.859947083813154,22.935883869381446,1.2600021362304688,3.6345910533018895,2.2980010986328097,-3.7302234894318076,8.326225686697427,-0.7161111953995061,5.312113392665125,1.7900009155273438,40.333302815755204,-42.357291268297445,3.0141122940323104,5,0.16500091552734375,-3.0849990844726562,-5.752498626708984,-7.404998779296875,3.8799972534179688,3,0.04706024983576462,-1.592586313266176,79.6500015258789,-1.4193738924985233,81.37999725341797,-1.1249776485033438,81.33000183105469,0.04706024983576462
4471,2017-05-19,81.4800033569336,81.70999908447266,80.02999877929688,80.02999877929688,231663.0,0.017101519612334082,-1.3172344847544133,6.304275715659933,72.5629125090869,78.66975104196705,-1.1967825042726474,-4.017932519427546,-6.5339809165649285,-8.126047492831106,24.117762543803988,1.6800003051757812,3.663555015364608,3.235003662109378,-2.5214022407900814,8.991409565008837,0.35680071065965535,6.1132066135591,0.3599981689453102,86.00006103515625,4.9540727530510935,2.878202951449728,5,-1.2050018310546875,-4.4550018310546875,-7.032501220703125,-8.775001525878906,1.9899978637695312,4,0.028104972898702618,6.636157669633568,80.11000061035156,-1.592586313266176,79.6500015258789,-1.4193738924985233,81.37999725341797,0.028104972898702618
4472,2017-05-22,81.36000061035156,81.91999816894531,80.97000122070312,81.4000015258789,164760.0,-0.0014727876980605847,-1.3170665897524167,-0.027586751203598957,67.27106972008488,76.50234959849735,-0.9195126931922459,-3.3963101825555384,-6.276389017295742,-7.901625797972741,24.966473118259636,0.9499969482421875,3.609701198260268,2.6860008239746094,-2.6164944474378444,7.988496095387063,0.03475318826838247,5.337248459680836,-2.4599990844726562,81.4570138718715,2.692561031344951,2.6512476357062296,5,-1.0750007629394531,-4.325000762939453,-6.912498474121094,-8.654998779296875,0.9599990844726562,0,0.03896261240369259,-1.3172344847544133,81.4800033569336,6.636157669633568,80.11000061035156,-1.592586313266176,79.6500015258789,0.03896261240369259
4473,2017-05-23,82.44999694824219,82.47000122070312,81.0999984741211,81.2699966430664,133721.0,0.013397201692645355,1.2458898498521034,-29.49933244325768,66.6974000929041,74.74173604240127,-1.897035783441467,-4.064632372889804,-7.215228002063611,-8.879006424106421,26.832110782003028,1.3700027465820312,3.550231772380414,3.3759971618652287,-1.7900686543049886,8.542062978035446,0.7929642537801129,5.9590300699503445,-3.4895954895019514,99.43965618568708,22.261086020434007,2.583032908085111,5,-1.8899955749511719,-5.139995574951172,-7.972496032714844,-9.7449951171875,-1.0,1,0.02401459587896082,-1.3170665897524167,81.36000061035156,-1.3172344847544133,81.4800033569336,6.636157669633568,80.11000061035156,0.02401459587896082
4474,2017-05-24,82.16000366210938,82.58999633789062,81.7300033569336,82.4000015258789,163949.0,-0.0035172019025647705,1.7742268929279008,-0.2033879675427537,62.89252202798269,73.05719259833643,-1.4315039102936566,-3.342730331141283,-6.7601458089662,-8.480932213260957,28.81854590961637,0.8599929809570312,3.483122052897997,2.7030036926269503,-2.162282238297479,7.5682896235513795,0.2703607271647286,5.135646658089172,-3.0592182128906273,88.34706557360101,13.137226545150043,2.4326429654622146,5,-1.4150047302246094,-4.790004730224609,-7.782503128051758,-9.455001831054688,-4.930000305175781,2,0.030184951521402992,1.2458898498521034,82.44999694824219,-1.3170665897524167,81.36000061035156,-1.3172344847544133,81.4800033569336,0.030184951521402992
4475,2017-05-25,83.4000015258789,83.4000015258789,82.23999786376953,82.36000061035156,137601.0,0.015092475760701385,1.230774309503723,-4.333375719235782,66.35032186333825,71.29403747223196,-2.1620576522846022,-4.050043715634985,-7.813695915624777,-9.617155428446921,31.265580117747437,1.2399978637695312,3.237301975931473,3.473001480102539,-0.9705081646271907,7.916511124832269,1.2512466577376813,5.694756302467397,-4.08986342333985,100.0,26.204905734939913,2.221754822364865,5,-2.25,-5.625,-9.53499984741211,-10.694999694824219,-6.340003967285156,3,0.01342919780211238,1.7742268929279008,82.16000366210938,1.2458898498521034,82.44999694824219,-1.3170665897524167,81.36000061035156,0.01342919780211238
4476,2017-05-26,83.4000015258789,83.4000015258789,82.5,83.38999938964844,121545.0,0.0,178.96186117467582,0.009617430216777318,65.9686142719049,69.71550174926372,-1.9904274941528826,-3.49604334810374,-7.603738858111512,-9.509453147491953,33.92598420370441,0.9000015258789062,3.0874870279520366,3.0075012207031193,-0.7606481921416588,6.775650633547897,1.1234265142807374,4.891575927125501,-3.762674349472661,100.0,27.386906756456256,1.8840747064223873,5,-2.25,-5.625,-9.540000915527344,-10.694999694824219,-6.5,4,0.007074296487962872,1.230774309503723,83.4000015258789,1.7742268929279008,82.16000366210938,1.2458898498521034,82.44999694824219,0.007074296487962872
4477,2017-05-29,83.52999877929688,83.69000244140625,82.81999969482422,82.94999694824219,88934.0,0.0015587200364455267,-1.0714441416893732,57.987795575896264,64.1214499937182,67.93172702510708,-1.9841963504797206,-3.1753096815672848,-7.522775352227541,-9.524469883528127,35.70060643395365,0.8700027465820312,3.093995797536664,2.7479984283447294,-0.5799984239708209,6.07599528066028,1.0840000021869542,4.411996854502505,-3.591657654932817,93.8222618910854,23.11873090409877,1.6639984261577723,5,-2.234996795654297,-5.609996795654297,-9.669998168945312,-10.824996948242188,-7.930000305175781,0,-0.0007182755832700893,178.96186117467582,83.4000015258789,1.230774309503723,83.4000015258789,1.7742268929279008,82.16000366210938,-0.0007182755832700893
4478,2017-05-30,84.73999786376953,84.73999786376953,82.8499984741211,83.23999786376953,196100.0,0.014485802731420083,1.5199991861979167,2.586198731946016,69.91453114067377,67.6591871340091,-2.9809338560873755,-4.025419127332285,-8.52016743921223,-10.608091679033052,36.60423691820793,1.8899993896484375,2.8289039075608144,3.5984977722168026,0.1881710095895528,7.008824534844052,1.8933343909031777,5.303661153530427,-4.426490607701254,100.0,28.033748484258297,1.7051633813136244,5,-2.9199981689453125,-5.614997863769531,-10.94749641418457,-12.034996032714844,-9.069999694824219,1,-0.028557921052060564,-1.0714441416893732,83.52999877929688,178.96186117467582,83.4000015258789,1.230774309503723,83.4000015258789,-0.028557921052060564
4479,2017-05-31,85.36000061035156,85.77999877929688,84.0999984741211,84.77999877929688,226012.0,0.0073165301181474796,1.3662006640805493,0.3866678873697917,80.43880925514985,68.46862565276038,-3.023777274148159,-4.354378618868509,-8.931127068767353,-11.097627249888347,37.0171335720934,1.6800003051757812,2.6353802869086707,3.89200057983399,0.17674783080845202,7.607253328859528,2.034374205321214,5.749626954346766,-4.515314481359141,88.13564801344842,7.080459194805172,1.8576263745127701,5,-2.4550018310546875,-5.715000152587891,-11.485000610351562,-12.654998779296875,-11.44000244140625,2,-0.045806040699995165,1.5199991861979167,84.73999786376953,-1.0714441416893732,83.52999877929688,178.96186117467582,83.4000015258789,-0.045806040699995165
4480,2017-06-01,84.88999938964844,85.19999694824219,83.80999755859375,85.1500015258789,147659.0,-0.005506106107573405,6.722369397054148,-0.44827813001499567,71.44422852830894,68.34432743267395,-2.016482684121385,-3.6426923627175967,-8.255813262773586,-10.516929482667166,37.023338277809984,1.5500030517578125,2.430375396479974,3.149999237060541,-0.7358130412050059,7.035811515326088,1.2070930979277676,5.092905376193315,-3.35436948961339,72.8658621684236,-6.775724729771696,1.9429061391327718,6,-1.5149993896484375,-5.244998931884766,-11.052499771118164,-12.18499755859375,-9.580001831054688,3,-0.09023437492978603,1.3662006640805493,85.36000061035156,1.5199991861979167,84.73999786376953,-1.0714441416893732,83.52999877929688,-0.09023437492978603
4481,2017-06-02,83.9000015258789,85.7699966430664,83.51000213623047,85.0199966430664,180272.0,-0.0116621259381261,-1.3789492282240319,4.307638134921799,63.15253117554591,67.8867120388363,-0.7231554805585176,-2.439915126512588,-7.064872033843571,-9.412405479125965,36.995047616566524,2.2599945068359375,2.4199369742073316,1.9455013275146484,-1.9188105138314455,5.809813168860742,0.013345406841594354,3.8776572481877025,-1.7701599827472023,36.48655963172695,-40.37461662330347,1.93215592067305,6,-0.4600028991699219,-4.255001068115234,-10.030000686645508,-11.194999694824219,-8.540000915527344,4,-0.08152567154811508,6.722369397054148,84.88999938964844,1.3662006640805493,85.36000061035156,1.5199991861979167,84.73999786376953,-0.08152567154811508
4482,2017-06-05,84.56999969482422,84.62999725341797,83.62000274658203,83.69999694824219,98192.0,0.007985675289155392,1.040397345889751,-0.776791553133515,65.35133452192483,67.73714919761636,-0.9945141713901933,-2.8770144373762747,-7.535216049185465,-9.964096210776347,36.86990166908583,1.0099945068359375,2.39031888838106,2.3739994049072237,-1.5112405368996065,6.259239346714054,0.43137943400381573,4.316619375810632,-1.9291361386293886,58.70310722032283,-16.542283226451808,1.9426199709034142,6,-0.8149986267089844,-4.625,-10.719999313354492,-11.864997863769531,-10.010002136230469,0,-0.09069407823841724,-1.3789492282240319,83.9000015258789,6.722369397054148,84.88999938964844,1.3662006640805493,85.36000061035156,-0.09069407823841724
4483,2017-06-06,85.87000274658203,86.0,83.80000305175781,84.41999816894531,196069.0,0.015371917422832615,1.573097223523533,1.6666666666666667,81.22493251503666,69.77408369617791,-1.9650139550486045,-3.9536374354724444,-8.62633603899063,-11.148048662043635,36.68476740895714,2.1999969482421875,2.3255400963247155,3.4035022735595675,-0.7189104476965156,7.5259149948156505,1.3422959129315188,5.464708634187616,-2.7896602591529103,94.77922229133281,13.333375896232823,2.0612063606280437,6,-1.7500038146972656,-5.210002899169922,-11.870000839233398,-13.165000915527344,-8.889999389648438,1,-0.1195994403630053,1.040397345889751,84.56999969482422,-1.3789492282240319,83.9000015258789,6.722369397054148,84.88999938964844,-0.1195994403630053
4484,2017-06-07,85.30999755859375,86.0,84.69999694824219,85.6500015258789,132136.0,-0.006521546175338511,1.5000036679749111,-0.2344847544131962,75.84492152187498,70.8290392137931,-1.0182748349375998,-3.142860434471558,-7.863839469175588,-10.481575687187345,36.54552888953283,1.3000030517578125,2.3948302234886683,2.5819972991943416,-1.5664410551191281,6.730435653507811,0.5077781220376067,4.6562164763510765,-1.7625098691532912,72.28903480416339,-13.764187764907831,2.0742191771567313,6,-1.05999755859375,-3.9199981689453125,-10.45999526977539,-11.77999496459961,-8.470001220703125,2,-0.11299964442065968,1.573097223523533,85.87000274658203,1.040397345889751,84.56999969482422,-1.3789492282240319,83.9000015258789,-0.11299964442065968
4485,2017-06-08,85.04000091552734,85.9000015258789,84.25,85.83999633789062,172221.0,-0.0031648886507230634,2.5869372320399378,2.352900258050039,69.86607675041978,71.26209060029475,-0.548902705804224,-2.5018017078397463,-7.388057250583273,-10.114222545669236,37.10183601507269,1.6500015258789062,2.40564066246462,1.9950004577636662,-1.812362838929829,5.802363754457161,0.09131880941691861,3.8986821061104138,-1.2399978637695312,61.44578682411627,-23.597374748616602,1.903681648346751,6,-0.6300010681152344,-2.7150001525878906,-9.520000457763672,-10.84000015258789,-7.660003662109375,3,-0.13076202524536484,1.5000036679749111,85.30999755859375,1.573097223523533,85.87000274658203,1.040397345889751,84.56999969482422,-0.13076202524536484
4486,2017-06-09,85.2699966430664,85.80000305175781,84.75,85.43000030517578,204863.0,0.0027045593257639666,1.3333163792957292,0.20000572207864042,71.55459064064313,72.08799511661975,-0.5428283249052441,-2.5224631902773353,-7.447261129222966,-10.270722092579419,37.238800335249074,1.0500030517578125,2.5174105811274785,2.0099964141845703,-1.789631287965193,5.809624116334334,0.11018256310968866,3.909810265259452,-1.1179940795898489,69.32755464800562,-15.501296257948923,1.8998138510748845,6,-0.8449974060058594,-2.944995880126953,-9.384994506835938,-10.704994201660156,-7.430000305175781,4,-0.11680543540026678,2.5869372320399378,85.04000091552734,1.5000036679749111,85.30999755859375,1.573097223523533,85.87000274658203,-0.11680543540026678
4487,2017-06-12,84.19999694824219,85.38999938964844,83.75,85.29000091552734,133757.0,-0.012548372662698148,1.5426329080983896,6.812368872782758,59.66852132861238,70.94954958194627,0.706501425404511,-1.2927038810065312,-6.20732223722041,-9.127752288289344,36.79347334641596,1.6399993896484375,2.4565702128737,0.7964969635009709,-2.9119121754593777,4.5049061024613195,-1.0577076059792034,2.650701532981145,1.8000030517578125,19.999864366319446,-60.37914531241641,1.8542045694801743,6,0.5550041198730469,-1.8749961853027344,-7.844997406005859,-9.504997253417969,-6.6399993896484375,0,-0.10498808382765834,1.3333163792957292,85.2699966430664,2.5869372320399378,85.04000091552734,1.5000036679749111,85.30999755859375,-0.10498808382765834
4488,2017-06-13,83.9800033569336,84.73999786376953,83.79000091552734,84.31999969482422,146379.0,-0.0026127505852978627,-1.6388759377781545,0.3119221104648314,60.13364202119752,68.6934198892849,0.9022319707192707,-0.9148414688761761,-5.826113490085547,-8.843630018107461,36.23537935837374,0.9499969482421875,2.403097141328459,0.44650306701660725,-3.143635718504882,4.0366418525380965,-1.3485663257441445,2.241572459777359,1.9749966430664045,10.222371419270832,-66.29226995450382,1.7950693927607453,6,0.7749977111816406,-1.6550025939941406,-7.515003204345703,-9.175003051757812,-5.040000915527344,1,-0.11216962874248448,1.5426329080983896,84.19999694824219,1.3333163792957292,85.2699966430664,2.5869372320399378,85.04000091552734,-0.11216962874248448
4489,2017-06-14,84.27999877929688,85.13999938964844,84.16000366210938,84.51000213623047,175809.0,0.003572224462628837,-3.170251448793078,0.676487747957993,55.47262949829051,66.91879777483841,0.48380468077291994,-0.8961291226440267,-5.957438980169542,-9.056822908741196,37.24702227193108,1.1599960327148438,2.389456203897012,0.5149986267089872,-2.5843073053626853,3.6143045587806597,-1.034654339326849,2.0646515927448235,1.630901220703123,24.651088518656515,-46.8731012688749,1.549652966035835,6,0.4750022888183594,-1.9549980163574219,-7.549999237060547,-9.209999084472656,-5.519996643066406,2,-0.08661598870545428,-1.6388759377781545,83.9800033569336,1.5426329080983896,84.19999694824219,1.3333163792957292,85.2699966430664,-0.08661598870545428
4490,2017-06-15,83.87999725341797,84.31999969482422,82.73999786376953,84.31999969482422,255603.0,-0.00474610265392128,6.181786655569427,1.9130261717583839,52.84358090334338,65.7733588557048,0.8107274301510472,-0.2099728061085102,-5.383490480233405,-8.565875126356929,38.4297270662724,1.5800018310546875,2.1754679298584136,-0.07350273132324503,-2.651573039161377,2.504567576514887,-1.362537885242304,1.215532422595814,1.9876847465820333,37.25481885205233,-29.40053493275979,1.2890351539190654,6,0.4900016784667969,-1.5549964904785156,-7.149997711181641,-8.80999755859375,-6.769996643066406,3,-0.08392943664814523,-3.170251448793078,84.27999877929688,-1.6388759377781545,83.9800033569336,1.5426329080983896,84.19999694824219,-0.08392943664814523
4491,2017-06-16,83.7699966430664,84.5,83.76000213623047,84.05000305175781,241428.0,-0.0013114045535699281,-3.93339436942092,0.6363746705507005,51.42516706308755,64.22600691583399,1.0061555117177363,0.0847288969386284,-5.099491347377324,-8.371350776551054,38.891322827983615,0.7399978637695312,1.7721577853474457,-0.29800300598144247,-2.602410927602719,2.006404915639834,-1.4502069667920807,0.8542009548291958,1.9725779914843713,38.867856083790855,-23.34514909403353,1.152203960810641,6,0.6000022888183594,-1.3199958801269531,-6.889997482299805,-8.699996948242188,-7.859992980957031,4,-0.07628028704448242,6.181786655569427,83.87999725341797,-3.170251448793078,84.27999877929688,-1.6388759377781545,83.9800033569336,-0.07628028704448242
4492,2017-06-19,84.52999877929688,84.80000305175781,84.05999755859375,84.4000015258789,112458.0,0.009072486172689631,1.2089525045832907,-0.464265278875235,48.68256428272625,60.61018822335505,0.2680733073976711,-0.4486085545841547,-5.686938513184117,-9.048736986301037,39.33975670558793,1.0300064086914062,1.57558203838164,0.3034992218017578,-1.6214967651830534,2.228495208786569,-0.6589987716906478,1.2659972152941634,1.0924727844226538,74.58332406150559,16.44166584623398,0.9624979934924067,6,-0.15999984741210938,-2.079998016357422,-7.047496795654297,-9.159996032714844,-8.849998474121094,0,-0.07914352937438784,-3.93339436942092,83.7699966430664,6.181786655569427,83.87999725341797,-3.170251448793078,84.27999877929688,-0.07914352937438784
4493,2017-06-20,84.43000030517578,84.9800033569336,84.27999877929688,84.91000366210938,212803.0,-0.001182993914174535,1.2580692795176276,-3.692411526498034,43.75837826489911,57.04501675035773,0.15905237330208877,-0.20307949138978643,-5.4071536125999415,-8.864428232014077,39.587403299430235,0.7000045776367188,1.5308998594589411,0.10450057983398153,-1.6300447560734455,1.8390459157414085,-0.762772088119732,0.971773247787695,1.0771723105457482,70.41672362217992,15.405305309183007,0.8672726679537159,6,-0.1100006103515625,-1.9799995422363281,-6.347501754760742,-8.585002899169922,-9.349998474121094,1,-0.08136921380729734,1.2089525045832907,84.52999877929688,-3.93339436942092,83.7699966430664,6.181786655569427,83.87999725341797,-0.08136921380729734
4494,2017-06-21,84.63999938964844,85.29000091552734,83.80999755859375,84.33000183105469,160356.0,0.0024872567063083384,-1.1925876528697696,-0.6458237304299451,48.26147117059951,54.64450501926658,-0.1743112882480773,-0.22952509483191363,-5.430896808174168,-8.97382921465585,39.62794720206115,1.4800033569335938,1.4021084068752288,0.19049987792968182,-1.2157338848905823,1.596733640749946,-0.5126170034804574,0.893616759339821,0.7564862359950126,74.50977458906036,20.858071415724467,0.703116881410134,6,-0.3699989318847656,-2.1899986267089844,-5.989997863769531,-8.430000305175781,-8.540000915527344,2,-0.06734400979850785,1.2580692795176276,84.43000030517578,1.2089525045832907,84.52999877929688,-3.93339436942092,83.7699966430664,-0.06734400979850785
4495,2017-06-22,84.5199966430664,84.87999725341797,84.0999984741211,84.6500015258789,119385.0,-0.001417801836571253,1.6440800703460405,-0.4193738924985233,54.90503081941248,52.794553928018736,-0.15179068038821697,-0.022464715667737778,-5.111876297231561,-8.744921310200311,39.29483121646441,0.779998779296875,0.9704318921664026,0.014497375488275566,-1.3021089477753378,1.331103698751889,-0.6438057861435311,0.6728005371200823,0.7702294721020877,49.67288321531864,-5.896041085908443,0.6583031616318089,6,-0.4549980163574219,-2.069995880126953,-5.8699951171875,-7.724994659423828,-11.909996032714844,3,-0.06814948811653154,-1.1925876528697696,84.63999938964844,1.2580692795176276,84.43000030517578,1.2089525045832907,84.52999877929688,-0.06814948811653154
4496,2017-06-23,83.98999786376953,84.7300033569336,83.83000183105469,84.5,86968.0,-0.006270690964826908,-1.1686935259998714,3.9229460093896713,45.3074229899361,51.19887633483249,0.19841103545023486,0.5839403609098923,-4.382658425881459,-8.101766485147635,38.847277550498205,0.9000015258789062,0.607361004204364,-0.5450012207031278,-1.7813038285382419,0.6913013871319862,-1.1631525246206849,0.07315008321442917,1.3000030517578125,12.16215519596674,-41.233604254887304,0.618151303917555,6,0.02500152587890625,-0.9749984741210938,-5.339996337890625,-7.194995880126953,-11.739997863769531,4,-0.08191448301471826,1.6440800703460405,84.5199966430664,-1.1925876528697696,84.63999938964844,1.2580692795176276,84.43000030517578,-0.08191448301471826
4497,2017-06-26,83.47000122070312,84.36000061035156,83.3499984741211,84.2699966430664,165320.0,-0.006191173428886532,1.061221788853337,1.5686119047975227,27.77770713505616,47.603772458594555,0.6749459058298726,1.1586144361382509,-3.656673500593982,-7.477673937108889,38.073236376920995,1.0100021362304688,0.33391705364077495,-1.061997985839838,-2.308814944274644,0.18481897259496805,-1.6854064650572411,-0.438589506622435,1.7179995727539108,6.185700802265219,-40.24137138039231,0.623408479217401,6,0.5449981689453125,0.0149993896484375,-4.819999694824219,-6.674999237060547,-11.290000915527344,0,-0.09057143222754183,-1.1686935259998714,83.98999786376953,1.6440800703460405,84.5199966430664,-1.1925876528697696,84.63999938964844,-0.09057143222754183
4498,2017-06-27,82.31999969482422,84.25,82.13999938964844,83.70999908447266,184633.0,-0.013777423134788136,-1.4114292689732142,1.737509179167819,25.04168157948031,44.2225560231712,1.748596551979233,2.2324803719896664,-2.314957718025042,-6.246611162295579,36.59913082458202,2.1100006103515625,-0.02816989173034301,-2.0909996032714844,-3.6765251411689803,-0.5054740653739884,-2.8837623722202324,-1.2982368343227364,2.770080981445318,5.714292634368104,-35.89474896806299,0.7927627689487485,6,1.3950004577636719,1.2299995422363281,-3.6599998474121094,-5.5149993896484375,-10.169998168945312,1,-0.08066082864752389,1.061221788853337,83.47000122070312,-1.1686935259998714,83.98999786376953,1.6440800703460405,84.5199966430664,-0.08066082864752389
4499,2017-06-28,81.44999694824219,82.7300033569336,80.77999877929688,82.16000366210938,214586.0,-0.010568546523412214,1.108106101845895,0.5107964213184039,22.76168347104472,40.880122975138015,2.4305449906945995,2.945556341048942,-1.2007244834495339,-5.296909148856017,34.98782291929666,1.9500045776367188,-0.2180992961664856,-2.7655021667480497,-4.767790770063058,-0.763213563433041,-3.766646468405554,-1.7643578650905454,3.4630788508300867,16.341424836479685,-21.818275798519867,1.0011443016575057,6,1.5850028991699219,1.94000244140625,-2.514995574951172,-4.3699951171875,-9.159996032714844,2,-0.0782074322388906,-1.4114292689732142,82.31999969482422,1.061221788853337,83.47000122070312,-1.1686935259998714,83.98999786376953,-0.0782074322388906
4500,2017-06-29,77.2300033569336,80.20999908447266,76.51000213623047,80.0,282358.0,-0.051810850207768655,1.3197510756507118,3.9013668307150073,12.003764224007384,36.49996710412912,6.267087402923266,6.9168908457100144,3.1975766090319553,-1.012323949927918,34.296417561749195,4.939994812011719,-0.5194428376038474,-6.602495956420896,-10.286084931329938,-2.918906981511853,-8.444290443875417,-4.760701468966374,7.352426280556642,8.759137637226985,-24.406393747473075,1.84179448745452,6,3.6699981689453125,4.024997711181641,1.8274955749511719,-0.09000396728515625,-3.9200057983398438,3,-0.014631682425157555,1.108106101845895,81.44999694824219,-1.4114292689732142,82.31999969482422,1.061221788853337,83.47000122070312,-0.014631682425157555
4501,2017-06-30,77.05999755859375,78.0999984741211,76.25,77.30999755859375,203159.0,-0.0022012921267674512,1.0218542328505558,0.09025281695765819,13.119809958574251,32.54854995700112,6.0180457761955495,6.90205864925349,3.5737033781110625,-0.7788577787984821,33.379354297131854,1.8499984741210938,-0.8201666413423965,-6.430501556396479,-11.198263306498788,-1.6627398062941694,-8.81438243144764,-4.046620681345317,6.7151893287705064,9.987638688459201,-23.81701154290809,2.3838808750511564,6,3.710002899169922,4.06500244140625,2.4025039672851562,0.4850044250488281,-3.839996337890625,4,-0.057747172193440055,1.3197510756507118,77.2300033569336,1.108106101845895,81.44999694824219,-1.4114292689732142,82.31999969482422,-0.057747172193440055
4502,2017-07-03,76.9000015258789,77.73999786376953,76.01000213623047,77.37999725341797,246421.0,-0.002076252761274544,1.883333545261498,1.91998291015625,13.201635007042526,29.153356261683715,5.567375893727188,6.806972256390139,3.9435005279479185,-0.5631919377516112,32.44251597137532,1.7299957275390625,-1.1024338088216012,-6.20699768066406,-11.775759536378757,-0.638235824949362,-8.991378608521416,-3.4226167528067037,5.972162935001634,10.800966266771479,-24.91320053896484,2.784380927857351,7,3.75,4.104999542236328,2.5625,0.6450004577636719,-3.5800018310546875,0,-0.06046815908467906,1.0218542328505558,77.05999755859375,1.3197510756507118,77.2300033569336,1.108106101845895,81.44999694824219,-0.06046815908467906
4503,2017-07-04,75.5999984741211,76.54000091552734,75.38999938964844,76.36000061035156,228621.0,-0.01690511087077584,1.0535691173765847,1.5833518771656547,9.133719113352527,24.805828255322943,6.127493792099443,7.692522273800222,5.388686923129313,0.7822931360648226,31.036394491376416,1.5100021362304688,-1.4277297951398111,-6.993500518798825,-13.330526019331359,-0.656475018266292,-10.162013269065085,-3.8249877685325657,6.3114632613084325,2.861021402830774,-32.837612877702355,3.1685127502662636,7,4.534999847412109,5.095001220703125,4.007503509521484,2.0900039672851562,-2.7999954223632812,1,-0.04523807193086149,1.883333545261498,76.9000015258789,1.0218542328505558,77.05999755859375,1.3197510756507118,77.2300033569336,-0.04523807193086149
4504,2017-07-05,75.66999816894531,76.58999633789062,75.1500015258789,75.38999938964844,196568.0,0.0009259219078976422,-2.7894874214467844,-0.3684184108818953,10.106907900834187,19.828259042147575,5.197905456633066,7.234188950980666,5.466065345896141,0.760560352282468,29.58335624883984,1.4399948120117188,-1.8235625534809259,-6.44150085449219,-13.349299768367459,0.4662980593830781,-9.895400311429825,-2.987601397554556,5.198029591159241,10.276618457715642,-24.183143231854764,3.4538994569376364,7,4.2700042724609375,4.905002593994141,4.802501678466797,2.545001983642578,-3.6899948120117188,2,-0.046517731310201094,1.0535691173765847,75.5999984741211,1.883333545261498,76.9000015258789,1.0218542328505558,77.05999755859375,-0.046517731310201094
4505,2017-07-06,73.91999816894531,75.80000305175781,73.4000015258789,75.80000305175781,319640.0,-0.023126735064706194,1.553186481397312,-6.71433242506812,8.717526311178247,15.762714966730034,5.907396967439922,8.546579037632952,7.362265888664638,2.5403591333852944,28.748804111912285,2.4000015258789062,-2.2620766332028666,-7.635500717163083,-15.299508842323917,0.028507407997750533,-11.467504779743493,-3.8034966545826734,5.918784868998628,11.063765546930547,-21.894971025930246,3.832004062580415,7,4.960002899169922,5.780002593994141,7.355001449584961,4.979999542236328,-2.4499969482421875,3,-0.02205082919093948,-2.7894874214467844,75.66999816894531,1.0535691173765847,75.5999984741211,1.883333545261498,76.9000015258789,-0.02205082919093948
4506,2017-07-07,75.30999755859375,75.55999755859375,74.0999984741211,74.19999694824219,199040.0,0.01880410476298411,-1.2290103899734426,-0.5904243230959029,13.296166349990031,14.153654879500463,3.5276236566563455,6.716501121292936,6.134731999777344,1.1976450964907883,27.86915174049752,1.6399993896484375,-2.7842523269544017,-5.747501373291016,-13.684749494243562,2.1897467476615304,-9.716125433767289,-1.7788773128147426,3.2410291769371895,44.009162312868725,15.64167319114442,3.96862406047627,7,3.515003204345703,4.390003204345703,6.200002670288086,3.5900001525878906,-2.3299942016601562,4,-0.026556899015219515,1.553186481397312,73.91999816894531,-2.7894874214467844,75.66999816894531,1.0535691173765847,75.5999984741211,-0.026556899015219515
4507,2017-07-10,75.36000061035156,75.8499984741211,74.9000015258789,75.54000091552734,139522.0,0.0006639629979925399,1.3750059604985838,-0.16216234792769263,13.749008209373471,12.898913393933036,2.465511638672737,6.29291191509985,6.197932556287782,1.1921854208237477,27.93338711086205,0.9499969482421875,-3.4156313263981986,-5.255498504638666,-13.436715481577224,2.9257184722998915,-9.346106993107938,-1.1648900161693945,2.160821083248976,61.44207749468453,36.80753646432497,4.090608488469278,7,2.7050018310546875,4.340000152587891,6.182498931884766,3.604999542236328,-2.6999969482421875,0,-0.028397019271712787,-1.2290103899734426,75.30999755859375,1.553186481397312,73.91999816894531,-2.7894874214467844,75.66999816894531,-0.028397019271712787
4508,2017-07-11,74.55999755859375,76.23999786376953,74.52999877929688,75.55000305175781,364591.0,-0.010615751662400141,-2.2571316466365365,5.500021192726656,11.526728493853398,11.650585063134002,2.289795669928921,6.694223445880709,7.045826319690519,2.036683575882833,27.8732179563725,1.7099990844726562,-4.022199099911987,-5.584501266479492,-14.030501417983544,2.8614988850245595,-9.807501342231518,-1.3615011907274663,2.1366601014624678,36.3635711364468,17.292784193689577,4.223000075752028,7,2.2450027465820312,5.140003204345703,7.290002822875977,4.405002593994141,-1.6999969482421875,1,-0.01663087318095824,1.3750059604985838,75.36000061035156,-1.2290103899734426,75.30999755859375,1.553186481397312,73.91999816894531,-0.01663087318095824
4509,2017-07-12,76.9800033569336,77.0,74.56999969482422,75.0,257091.0,0.03245716037528101,1.4059448945291106,-1.9999922935836378,25.519516871355606,13.152335357283805,-0.9286130660216969,3.899192809839974,4.661554814882194,-0.32430318041949135,27.362982903922926,2.44000244140625,-4.48388037344688,-2.7994956970214844,-11.123058170593268,5.524066776550299,-6.961276933807383,1.3622855397644145,-3.5800018310546875,99.4445374571641,80.76464781656276,4.161781236785893,7,-1.2300033569335938,2.7199974060058594,5.409996032714844,2.0949974060058594,-3.7100067138671875,2,-0.054299819731032595,-2.2571316466365365,74.55999755859375,1.3750059604985838,75.36000061035156,-1.2290103899734426,75.30999755859375,-0.054299819731032595
4510,2017-07-13,76.83999633789062,77.27999877929688,76.56999969482422,77.19000244140625,136530.0,-0.0018187452966688111,1.6792479990787126,-0.17677045965097507,26.18256748905786,14.603752860670872,-0.9496078506335124,3.6730577713292405,4.816418643715906,-0.13203854798315717,28.147006324535145,0.7099990844726562,-4.882326144097263,-2.587502670288089,-10.775254090727628,5.600248750151451,-6.681378380507866,1.5063730399316881,-3.367994842529299,86.16344656665284,63.905488388714,4.093875710219772,7,-1.2699966430664062,2.8100051879882812,5.980003356933594,2.235004425048828,-4.0399932861328125,3,-0.0632482198409543,1.4059448945291106,76.9800033569336,-2.2571316466365365,74.55999755859375,1.3750059604985838,75.36000061035156,-0.0632482198409543
4511,2017-07-14,77.37999725341797,77.54000091552734,76.63999938964844,77.05000305175781,118026.0,0.007027602046631776,1.7692289634611547,-0.9428241346237685,29.74053497054591,16.441408412171246,-1.608605269391603,2.7719055604715663,4.292697525596537,-0.6102034744617413,28.784656512068214,0.9000015258789062,-5.214785419970184,-1.7280017852783232,-9.698076359327914,6.242072788771267,-5.713039072303118,2.257035501746472,-3.755675866699221,94.68426748993099,67.48540319198071,3.985037287024793,7,-1.9099960327148438,2.2200050354003906,5.9875030517578125,1.6950035095214844,-3.8899993896484375,4,-0.07637627607248065,1.6792479990787126,76.83999633789062,1.4059448945291106,76.9800033569336,-2.2571316466365365,74.55999755859375,-0.07637627607248065
4512,2017-07-17,77.83999633789062,78.02999877929688,77.29000091552734,77.55999755859375,144015.0,0.005944676929441783,1.2424053266749897,0.8484960580768964,34.3793676762034,19.246480474710232,-2.147026575922439,1.8814744507013756,3.8504682810404915,-1.0061816220140258,29.125052254068596,0.7399978637695312,-4.964543207534163,-0.9335025787353572,-8.496596688388166,6.629591530917452,-4.715049633561762,2.8480444760910473,-3.9807341794433597,94.57135881696429,61.98401591961485,3.7815470548264027,7,-2.1249961853027344,1.5550041198730469,5.535003662109375,1.2350044250488281,-4.399993896484375,0,-0.062435678437863795,1.7692289634611547,77.37999725341797,1.6792479990787126,76.83999633789062,1.4059448945291106,76.9800033569336,-0.062435678437863795
4513,2017-07-18,77.55999755859375,78.37000274658203,77.11000061035156,77.75,413771.0,-0.003597106789181348,-1.3119382926897556,-0.67858310626703,35.854563371622675,22.10733108257562,-1.743065790506435,1.7079688859777775,4.122138323035841,-0.6559548418258601,29.271981663409612,1.2600021362304688,-4.758628704911374,-0.8700012207031307,-7.960671074440697,6.220668633034435,-4.415336147571921,2.6753337061656595,-3.3670764704785228,78.68409111899035,42.2224296323666,3.5453349268687844,7,-1.6749954223632812,1.785003662109375,5.980003356933594,1.5150032043457031,-5.079994201660156,1,-0.0631768186014009,1.2424053266749897,77.83999633789062,1.7692289634611547,77.37999725341797,1.6792479990787126,76.83999633789062,-0.0631768186014009
4514,2017-07-19,78.94000244140625,78.94000244140625,77.5999984741211,77.87000274658203,170487.0,0.017792740152808184,1.5046810270451418,-5.63150497911982,57.83682366211445,27.565030788235198,-2.9172170892289557,-0.12749746641709692,2.7619190811826115,-1.9263371978300086,29.72793383404399,1.3800048828125,-4.503558450019568,0.7950035095214787,-5.675823217520261,7.265830236563218,-2.440409853999384,4.030416873042341,-4.329373187444347,100.0,57.554206517440754,3.2354133635208693,7,-2.420001983642578,0.404998779296875,4.599998474121094,0.13499832153320312,-6.709999084472656,2,-0.07702054272886061,-1.3119382926897556,77.55999755859375,1.2424053266749897,77.83999633789062,1.7692289634611547,77.37999725341797,-0.07702054272886061
4515,2017-07-20,78.76000213623047,79.30000305175781,78.31999969482422,79.0,156537.0,-0.0022802166152627867,1.3333303058101198,-0.22429713291549908,57.783888734019,32.50811105312731,-2.2109688549441273,-0.4228255897100013,3.0045098336290152,-1.6225971022753924,30.106217889823007,0.9800033569335938,-4.036940669698637,0.9030029296875028,-4.845568504970458,6.651574364345464,-1.9712827876414707,3.7772886470164764,-3.629848099775245,79.69924165070042,31.778412178161233,2.874285717328977,7,-1.845001220703125,0.5849990844726562,4.779998779296875,0.3149986267089844,-6.430000305175781,3,-0.06970550208553894,1.5046810270451418,78.94000244140625,-1.3119382926897556,77.55999755859375,1.2424053266749897,77.83999633789062,-0.06970550208553894
4516,2017-07-21,77.11000061035156,78.66999816894531,76.52999877929688,78.43000030517578,143250.0,-0.02094973947594503,1.3777831466246202,5.500047684140255,50.846086362594036,36.63000862570737,-0.3115481106579523,0.7223513117963449,4.626038905693434,0.13051111547903815,31.13384615205928,2.2300033569335938,-3.6189186130646647,-0.40299873352050497,-5.377596640038959,4.571599172997949,-2.890297686779732,2.084300219738722,-1.3960677117539717,20.938661966012067,-30.36901237945683,2.487298953259228,7,-0.19499969482421875,2.2350006103515625,6.237499237060547,1.9650001525878906,-5.2700042724609375,4,-0.05589414504576151,1.3333303058101198,78.76000213623047,1.5046810270451418,78.94000244140625,-1.3119382926897556,77.55999755859375,-0.05589414504576151
4517,2017-07-24,75.91000366210938,77.25,75.36000061035156,77.19999694824219,134883.0,-0.015562144193279837,1.7194247763324002,0.9772678669479525,51.259157892257754,41.04472300330786,1.0892138705916778,1.3986414097707893,5.771426619149082,1.4222546974718568,32.88556396352096,1.8899993896484375,-2.964613140725291,-1.2249958038330107,-5.374124088074495,2.924132480408474,-3.29955994595376,0.8495683382877388,3.3899993896484375,13.959459668799282,-41.68042560809792,2.0745641421207446,7,1.0249977111816406,3.43499755859375,7.499996185302734,3.164997100830078,-5.7100067138671875,0,-0.03187993257267874,1.3777831466246202,77.11000061035156,1.3333303058101198,78.76000213623047,1.5046810270451418,78.94000244140625,-0.03187993257267874
4518,2017-07-25,75.68000030517578,76.77999877929688,75.4800033569336,75.91000366210938,100899.0,-0.0030299479098615523,-3.126987587042083,0.17829810387859146,50.04010471889682,43.76923276414577,1.6704643370249954,1.1654394312538159,5.941410409588968,1.6765366838962024,35.3037592813026,1.2999954223632812,-2.4233013622998527,-1.1229991912841797,-4.519617534509578,2.2736191519412188,-2.821308362896886,0.5753099803285266,3.541202697753903,8.121814632937276,-51.056259346340255,1.6983091716127,7,1.6500015258789062,3.6650009155273438,7.729999542236328,3.395000457763672,-4.8000030517578125,1,-0.029598280321575743,1.7194247763324002,75.91000366210938,1.3777831466246202,77.11000061035156,1.3333303058101198,78.76000213623047,-0.029598280321575743
4519,2017-07-26,75.08000183105469,75.93000030517578,74.81999969482422,75.68000030517578,189960.0,-0.007928098199017297,1.0181857274637776,2.6086509437091583,55.12368086548973,46.98491202819375,2.204423119249043,1.3320394365660206,6.5289512748493195,2.305714587051156,36.97912435712581,1.1100006103515625,-1.8811701786634245,-1.4044979095458956,-4.085664998462136,1.2766691793703444,-2.7450814540040085,-0.0639143650877827,4.063977124023438,5.803614763548551,-57.0043397732553,1.340583544458119,7,1.9799995422363281,4.2649993896484375,8.304998397827148,3.9949989318847656,-3.2900009155273438,2,-0.03462970712189939,-3.126987587042083,75.68000030517578,1.7194247763324002,75.91000366210938,1.3777831466246202,77.11000061035156,-0.03462970712189939
4520,2017-07-27,76.0999984741211,76.0999984741211,74.83000183105469,74.83000183105469,189014.0,0.013585463747878057,1.0,-2.116666454738502,53.60730358176781,49.6367752072184,1.1939785185781204,0.2350986570777991,5.493263209931797,1.3225618239766561,36.66621238440302,1.2699966430664062,-1.1561905879533612,-0.3280010223388672,-2.990581511222217,2.334579466544483,-1.6592912667805422,1.0032892221028078,2.8710213105468796,33.24673471692953,-30.619767654244903,1.3312902444416763,7,0.9600028991699219,3.0400009155273438,7.260002136230469,2.9750022888183594,-3.9000015258789062,3,-0.05085407614697324,1.0181857274637776,75.08000183105469,-3.126987587042083,75.68000030517578,1.7194247763324002,75.91000366210938,-0.05085407614697324
4521,2017-07-28,72.61000061035156,75.75,71.26000213623047,75.75,347803.0,-0.045860682440832856,1.859871806709009,-2.472446999597503,40.444763027747854,50.31070802405668,4.3987744519459255,3.556989021045908,8.882526008178587,4.8392234172296185,36.70245146706262,4.839996337890625,-0.8301524008741836,-3.595499038696289,-6.736464726130407,-0.454533351262171,-5.165981882413348,-2.02501619497923,6.194978370722666,22.537545168197003,-39.9157056907416,1.5704828437170621,7,2.670001983642578,5.385002136230469,10.647499084472656,6.465000152587891,-0.529998779296875,4,-0.003856201307578022,1.0,76.0999984741211,1.0181857274637776,75.08000183105469,-3.126987587042083,75.68000030517578,-0.003856201307578022
4522,2017-07-31,72.25,72.9000015258789,71.91000366210938,72.45999908447266,180210.0,-0.004958003130773103,-1.2247348975165662,0.06687870232234927,41.72044610316026,50.96247277200529,4.33870718193883,3.7426489005584074,9.139400014706439,5.240191920844836,36.655311891467825,0.9899978637695312,-0.5239650343874303,-3.7229995727539062,-7.304955221865043,-0.1410439236427692,-5.513977397309475,-1.9320217481983377,6.102280370383596,17.93475481571269,-45.843325336747455,1.7909778245555685,7,3.0300025939941406,5.560001373291016,11.264999389648438,6.825000762939453,0.5,0,-0.005674791171064064,1.859871806709009,72.61000061035156,1.0,76.0999984741211,1.0181857274637776,75.08000183105469,-0.005674791171064064
4523,2017-08-01,72.18000030517578,72.79000091552734,71.8499984741211,72.25,179333.0,-0.0009688539076015967,-1.5753373117481684,0.3333333333333333,29.310342559634208,47.7928637606186,3.9842891704044803,3.734777831939695,9.068194240027339,5.350210266505314,36.39424430463349,0.94000244140625,-0.32861543945713834,-3.6219993591308537,-7.585180538660211,0.34118182039850353,-5.603589948895532,-1.640408769366175,5.7467433711586295,19.00824101338613,-38.595244465512025,1.9815905897646762,8,3.1000022888183594,5.575000762939453,11.569999694824219,6.895000457763672,-0.34000396728515625,1,-0.027431467838212487,-1.2247348975165662,72.25,1.859871806709009,72.61000061035156,1.0,76.0999984741211,-0.027431467838212487
4524,2017-08-02,72.1500015258789,72.4800033569336,71.81999969482422,72.19999694824219,178035.0,-0.0004156106839851015,1.1639172034269276,0.7142234332425068,29.590967432638536,44.66031694935411,3.296499140638275,3.676017416373753,8.963076391170148,5.427485116867672,36.03917022774933,0.660003662109375,-0.2813623837877657,-3.4759983062744197,-7.763249203954473,0.8112525914056334,-5.619623755114446,-1.3323728574343932,5.376737658049265,18.388431054811882,-34.13171253238755,2.1436254488400253,8,2.8149986267089844,4.845001220703125,11.482498168945312,6.924999237060547,0.6299972534179688,2,-0.017602276446320064,-1.5753373117481684,72.18000030517578,-1.2247348975165662,72.25,1.859871806709009,72.61000061035156,-0.017602276446320064
4525,2017-08-03,72.29000091552734,72.44999694824219,71.47000122070312,72.11000061035156,118494.0,0.0019403934398840583,2.9200427252613106,-3.600335724095834,27.05140658838681,42.01646364110887,2.393965403394631,3.591794668435554,8.646826413038355,5.337812240021606,35.15327259826878,0.9799957275390625,-0.26539647694727364,-3.2544990539550724,-7.735877455105921,1.2268793471957764,-5.495188254530504,-1.013809853379641,4.860734045538962,22.939850096769316,-23.245204454793413,2.2406892005754253,8,1.9650001525878906,3.4449996948242188,10.92249870300293,6.784999847412109,-0.6699981689453125,3,-0.006916585885567539,1.1639172034269276,72.1500015258789,-1.5753373117481684,72.18000030517578,-1.2247348975165662,72.25,-0.006916585885567539
4526,2017-08-04,73.30999755859375,73.56999969482422,72.11000061035156,72.11000061035156,142072.0,0.014109788769518739,-1.4333379957529595,6.666638409697792,30.557934967399873,39.7163277605691,0.8697115553705146,2.544751254712992,7.458797726269111,4.3843242356413725,33.85605232764452,1.4599990844726562,-0.7081638842039268,-2.134502410888672,-6.72582336337436,2.4568185415970163,-4.430162887131516,0.1611580653541722,3.487293432982412,87.61893689759529,45.59000019903886,2.295660476242841,8,0.7100028991699219,1.9700050354003906,7.76750373840332,5.765003204345703,-0.6899948120117188,4,-0.015141190114818737,2.9200427252613106,72.29000091552734,1.1639172034269276,72.1500015258789,-1.5753373117481684,72.18000030517578,-0.015141190114818737
4527,2017-08-07,73.22000122070312,73.62999725341797,72.80999755859375,73.5999984741211,78894.0,-0.0012276134345617917,2.727315288446533,-0.31666518316951286,31.064574284793665,37.60793549011319,0.6012287864065655,2.5994806502347956,7.372060957210564,4.5385860000672835,32.74271177752815,0.8199996948242188,-1.1879891495846238,-2.1174987792968807,-6.815613924168218,2.580616365574457,-4.4665563517325495,0.23155879313878813,3.245052439552296,81.01866732599828,41.82420116383929,2.3490575724356657,8,0.45999908447265625,2.0600013732910156,7.727499008178711,5.854999542236328,-1.0100021362304688,0,-0.015569507930110471,-1.4333379957529595,73.30999755859375,2.9200427252613106,72.29000091552734,1.1639172034269276,72.1500015258789,-0.015569507930110471
4528,2017-08-08,73.31999969482422,73.63999938964844,72.94999694824219,73.3499984741211,130217.0,0.0013657262012285454,1.2623008229732096,0.07894472664484911,22.39680254453421,33.971615676673686,0.14668455886948095,2.531618918467885,7.053839658317571,4.495784010298166,31.93233072571637,0.69000244140625,-1.4920350973669656,-1.9555004119873018,-6.728941756797127,2.8179409328225233,-4.342221084392207,0.43122026041760364,2.83275087398971,85.2534578414069,51.53010576981579,2.386720672404909,8,0.3600006103515625,1.9600028991699219,7.507501602172852,5.755001068115234,-1.2399978637695312,1,-0.0077741366229773234,2.727315288446533,73.22000122070312,-1.4333379957529595,73.30999755859375,2.9200427252613106,72.29000091552734,-0.0077741366229773234
4529,2017-08-09,72.80000305175781,73.06999969482422,72.30999755859375,73.05000305175781,245944.0,-0.007092152826387865,4.241515390686661,8.333672431332655,21.67295802737739,30.423355059519196,0.34559465008315726,2.8695260759256485,7.325084188645263,5.063029473219856,31.862017596328755,1.0100021362304688,-1.7556701803988375,-2.2664970397949276,-7.091463033805539,2.5584689542156838,-4.67898003680024,0.1459859572103852,3.0591826111011073,61.29045867817992,32.00374057069605,2.412482997005307,8,0.7049980163574219,2.479999542236328,7.614995956420898,6.274997711181641,-2.4000015258789062,2,-0.01318690485747176,1.2623008229732096,73.31999969482422,2.727315288446533,73.22000122070312,-1.4333379957529595,73.30999755859375,-0.01318690485747176
4530,2017-08-10,71.9800033569336,73.25,71.6500015258789,72.80000305175781,143136.0,-0.011263731599588378,-1.16215519596674,3.279998779296875,23.529370081529976,28.54386695438388,0.5807895775396048,3.485460176770644,7.896826435203337,5.9247120078935325,32.12761639138624,1.5999984741210938,-2.0317900729887697,-2.843497085571286,-7.780609102556795,2.0936149314142227,-5.312053094064041,-0.37494107707853175,3.603231294327614,16.583024387251612,-13.191269041029532,2.4685560084927576,8,0.5749969482421875,3.299999237060547,8.277498245239258,7.774997711181641,-1.8800048828124858,3,0.011114134274157639,4.241515390686661,72.80000305175781,1.2623008229732096,73.31999969482422,2.727315288446533,73.22000122070312,0.011114134274157639
4531,2017-08-11,71.47000122070312,72.04000091552734,71.0199966430664,71.55999755859375,126733.0,-0.007085330820304048,-1.060603258272838,0.10975167241972851,25.333277949486543,26.723070492864576,1.0192633872377286,3.720763942465638,8.17944179601605,6.475291625585328,32.72234277115453,1.0200042724609375,-2.37681499564097,-3.057999420166013,-8.057904366743145,1.9419055264111194,-5.557951893454586,-0.5580469468774396,3.8538394796562443,17.17572923248954,-13.995963257347977,2.4999524732885665,8,0.8599967956542969,3.6899986267089844,7.819999694824219,8.229999542236328,-1.720001220703125,4,0.002098804020104872,-1.16215519596674,71.9800033569336,4.241515390686661,72.80000305175781,1.2623008229732096,73.31999969482422,0.002098804020104872
4532,2017-08-14,72.9800033569336,73.02999877929688,71.52999877929688,71.52999877929688,126503.0,0.021127775436402985,-1.0689589855568125,-16.111817565276365,36.86769807142252,27.562776660841052,-0.42052019912881633,1.9267819701135807,6.433311670283516,5.008512920730709,33.44626058698349,1.55999755859375,-2.773904230684039,-1.3049976348876982,-6.095151758560604,3.485156488785208,-3.700074696724144,1.0900794269487477,1.9995298188423334,74.80933813615835,39.03980766963205,2.3950770618364525,8,-0.6500053405761719,2.1799964904785156,6.282497406005859,6.719997406005859,-2.5500030517578125,0,-0.004932866453716822,-1.060603258272838,71.47000122070312,-1.16215519596674,71.9800033569336,4.241515390686661,72.80000305175781,-0.004932866453716822
4533,2017-08-15,72.66000366210938,73.56999969482422,72.44999694824219,73.29000091552734,77332.0,-0.004384758565427194,-1.1333168636968036,-0.43447949277840625,37.89999069212446,28.486001467450603,-0.028241514423612557,1.9614277121031876,6.466687107756115,5.365364300006874,34.333589779505914,1.1200027465820312,-2.7164710477458414,-1.379997634887701,-5.961562646988156,3.201567377212754,-3.6707801409379215,0.9107848711625195,2.0027665910497916,64.31392377795197,23.73134816411823,2.290782506050225,8,-0.3300056457519531,2.4999961853027344,6.222497940063477,7.039997100830078,-3.410003662109375,1,-0.006193291425216185,-1.0689589855568125,72.9800033569336,-1.060603258272838,71.47000122070312,-1.16215519596674,71.9800033569336,-0.006193291425216185
4534,2017-08-16,72.86000061035156,73.23999786376953,72.62999725341797,73.13999938964844,153597.0,0.002752503965898878,1.5416918332962457,0.4444444444444444,32.35292406579241,29.075058964940116,-0.13067568367955573,1.3518895268821325,5.994533715958809,5.201680326994477,35.74638346269637,0.6100006103515625,-2.6507069109411106,-0.8760005950927763,-4.85595231663234,3.1039511264467876,-2.865976455862551,1.1139752656769986,1.5113477540001838,72.15693196981755,29.380449746088104,1.9899758607697813,8,-0.5300025939941406,2.299999237060547,5.392499923706055,6.840000152587891,-3.3300018310546733,2,-0.010705445687109405,-1.1333168636968036,72.66000366210938,-1.0689589855568125,72.9800033569336,-1.060603258272838,71.47000122070312,-0.010705445687109405
4535,2017-08-17,73.2699966430664,73.81999969482422,72.6500015258789,72.94000244140625,108108.0,0.005627175806756535,-1.5714357577027878,-1.1785558583106268,55.409818432417765,31.8363793499421,-0.4325249342522852,0.5370419706084562,5.320238283584445,4.83186772847273,37.34661211666301,1.1699981689453125,-2.4058544772060344,-0.19150428771972372,-3.3937943066823806,3.010785731242933,-1.7926492972010521,1.4096407217616047,0.8332435835825152,80.35705527490313,33.57382357427839,1.6011450094813293,8,-0.8499984741210938,1.8900032043457031,4.45500373840332,6.430004119873047,-4.589996337890625,3,-0.03917012759217986,1.5416918332962457,72.86000061035156,-1.1333168636968036,72.66000366210938,-1.0689589855568125,72.9800033569336,-0.03917012759217986
4536,2017-08-18,72.80000305175781,72.80000305175781,72.20999908447266,72.5999984741211,77421.0,-0.006414543644626569,4.899904634751096,0.6060851270432108,54.42838293073073,34.43235808837955,-0.04747429410659265,0.7036627150013999,5.507607243444966,5.318962494082285,38.10724135664205,1.05999755859375,-2.162750946273988,-0.44599800109862997,-3.156867625437272,2.264871623240012,-1.801432813267951,0.909436811070691,1.0565776882045128,55.45867968216422,4.818678005293904,1.3554348121693227,8,-0.3800048828125,2.359996795654297,4.80999755859375,6.899997711181641,-4.760002136230469,4,-0.03708797341281855,-1.5714357577027878,73.2699966430664,1.5416918332962457,72.86000061035156,-1.1333168636968036,72.66000366210938,-0.03708797341281855
4537,2017-08-21,73.48999786376953,73.51000213623047,72.3499984741211,72.66000366210938,134601.0,0.009477950317133388,1.6666666666666667,4.149876025176425,59.59006633021231,38.5649429534549,-0.7768349205171887,-0.18649016518520511,4.571673058063567,4.654246544222275,38.144251942097505,1.160003662109375,-1.8734727412997927,0.36499710083008097,-2.0444872383769734,2.7744814400371354,-0.8397450687734533,1.5697392704336153,0.3300018310546875,79.5029996303773,23.83477794387433,1.2047421696035285,8,-1.0699996948242188,1.6700019836425781,4.045003890991211,6.210002899169922,-5.5,0,-0.05089125013586837,4.899904634751096,72.80000305175781,-1.5714357577027878,73.2699966430664,1.5416918332962457,72.86000061035156,-0.05089125013586837
4538,2017-08-22,73.44000244140625,73.94000244140625,73.12000274658203,73.86000061035156,91505.0,-0.0006803024059949259,1.827576227934019,-0.5060254253646967,59.41610912424165,42.758626408662046,-0.7912336484681646,-0.3298244344314867,4.377169554812397,4.724696550451924,38.05765495166045,0.8199996948242188,-1.6852742157871319,0.42700157165526775,-1.6704652756744451,2.5244684189849806,-0.6217318520095887,1.4757349953201242,-2.4200057983398438,71.09832197746466,10.27185431052613,1.0487334236648558,8,-0.9600028991699219,1.7199974060058594,4.114997863769531,6.259998321533203,-5.260002136230469,1,-0.04098586650554625,1.6666666666666667,73.48999786376953,4.899904634751096,72.80000305175781,-1.5714357577027878,73.2699966430664,-0.04098586650554625
4539,2017-08-23,72.4800033569336,73.69999694824219,72.37999725341797,73.4800033569336,76826.0,-0.013071882523949863,-1.1999771120492346,2.380962761126249,51.23861305576942,45.837431183577536,0.13253766112133292,0.44839128671512185,5.06680217348304,5.7000949411162765,37.82647177492329,1.3199996948242188,-1.520971831245447,-0.40299758911132244,-2.2707622455187533,1.4647670672961084,-1.3368799173150308,0.5308847390923859,-1.4016065979003969,15.60715309474984,-47.94578445549838,0.9338823282037126,8,-3.814697265625e-06,2.6799964904785156,5.134998321533203,7.219997406005859,-4.760002136230483,2,-0.04456406191135487,1.827576227934019,73.44000244140625,1.6666666666666667,73.48999786376953,4.899904634751096,72.80000305175781,-0.04456406191135487
4540,2017-08-24,72.2300033569336,72.93000030517578,72.1500015258789,72.93000030517578,77858.0,-0.0034492272133164192,1.2285776566757494,0.6999969482421875,42.17392217763738,47.708613875594295,0.4712907755197904,0.4148657072832975,5.050851532631484,5.967390227318518,37.782993660532455,0.779998779296875,-1.2876508050900384,-0.4594978332519588,-1.573908463521832,0.6549127970179143,-1.0167031483868954,0.09770748188297773,-1.0943744842529384,4.4693737506340065,-53.72444788851543,0.5572053151349367,8,0.5049972534179688,2.9299964904785156,5.702497482299805,7.469997406005859,-4.180000305175781,3,-0.03738065142118707,-1.1999771120492346,72.4800033569336,1.827576227934019,73.44000244140625,1.6666666666666667,73.48999786376953,-0.03738065142118707
4541,2017-08-25,72.33000183105469,72.63999938964844,71.51000213623047,72.3499984741211,89459.0,0.0013844450986237877,2.766667090522996,0.02856675749318801,43.560037274871256,48.45220712042192,0.5655902316023997,0.30863896060043317,4.684127273568805,5.884326415272028,36.55503061403466,1.1299972534179688,-0.9848881820273618,-0.3454994201660213,-1.471094185264306,0.7800953449322634,-0.9082968027151566,0.21729796238311394,-1.1382854869995214,33.74483917049968,-20.671097568289262,0.5627973825491405,8,0.3950004577636719,2.514995574951172,5.799999237060547,7.369998931884766,-4.840003967285156,4,-0.05046317480268314,1.2285776566757494,72.2300033569336,-1.1999771120492346,72.4800033569336,1.827576227934019,73.44000244140625,-0.05046317480268314
4542,2017-08-28,71.83999633789062,72.3499984741211,71.69000244140625,71.98999786376953,50604.0,-0.006774581511951205,-1.9333853274783406,7.501335368180084,39.86296316037553,48.67031517244982,0.979929861784882,0.8077677524384512,4.871712878361066,6.381723257683092,35.260706918647315,0.6599960327148438,-0.6711257828969792,-0.8150047302246151,-1.9871991615137858,0.3571897010645557,-1.4011019458692004,-0.22890751458002967,-0.5933142718884312,13.580006593303088,-35.409436474915985,0.5860972156445856,8,0.8850059509277344,2.295001983642578,6.290004730224609,7.860004425048828,-4.569999694824233,0,-0.05289526191636296,2.766667090522996,72.33000183105469,1.2285776566757494,72.2300033569336,-1.1999771120492346,72.4800033569336,-0.05289526191636296
4543,2017-08-29,70.19999694824219,71.55000305175781,70.06999969482422,71.5,196428.0,-0.022828500462818813,1.114276683632876,8.66659885051625,34.560502489978475,48.915601664026056,2.4968508971300167,2.415677609019099,6.187223943388318,8.022047615243395,34.17003954532347,1.7699966430664062,-0.3867281266812199,-2.35600395202637,-3.9541665691831724,-0.7578413348695676,-3.1550852606047783,-1.5569226434479617,3.7400054931640625,3.5811942638679586,-42.04076171961529,0.7990813085784028,8,1.8050041198730469,3.2250022888183594,7.940004348754883,9.500003814697266,-4.360000610351577,1,-0.03148146980835442,-1.9333853274783406,71.83999633789062,2.766667090522996,72.33000183105469,1.2285776566757494,72.2300033569336,-0.03148146980835442
4544,2017-08-30,70.87999725341797,71.11000061035156,70.41000366210938,70.87999725341797,79874.0,0.009686614454942788,2.043420572527946,-0.0,43.357437845189324,47.576448265445116,1.683487247398773,1.7240461008103836,5.1771767963081174,7.346489451315989,33.010695638429695,0.910003662109375,-0.3012756419215208,-1.6125034332275447,-3.3714262499008782,0.14641938344578875,-2.4919648415642115,-0.733042024890878,2.982605133056637,28.32158691372384,-20.10720089404753,0.8794614083366636,8,1.1250038146972656,2.2050018310546875,7.4575042724609375,8.820003509521484,-2.5999984741210795,2,-0.03809250921086893,1.114276683632876,70.19999694824219,-1.9333853274783406,71.83999633789062,2.766667090522996,72.33000183105469,-0.03809250921086893
4545,2017-08-31,71.79000091552734,71.93000030517578,71.12000274658203,71.27999877929688,79573.0,0.01283865261529038,1.0506243541580151,100.0,51.84331939003413,47.28921898314549,0.6051013477623144,0.816526820700318,3.944764402520761,6.451374137570099,31.39817111895925,1.0500030517578125,-0.18776424513765733,-0.6774997711181641,-2.462560275912267,1.107560733675939,-1.5700300235152156,0.21503048127888746,1.996749417114259,66.9261254842588,13.943236833176194,0.8925302523970516,8,0.21500015258789062,1.2949981689453125,6.412500381469727,7.909999847412109,-4.790000915527344,3,-0.056693127774343544,2.043420572527946,70.87999725341797,1.114276683632876,70.19999694824219,-1.9333853274783406,71.83999633789062,-0.056693127774343544
4546,2017-09-01,72.19999694824219,72.83999633789062,71.94000244140625,71.94000244140625,113870.0,0.005711046489569993,-5.92317624273725,0.5097910153036037,44.854824699579176,45.65196991307515,0.11291849340852878,0.3363535541902678,3.227562517055844,6.0599194051385865,30.46428054213226,1.0499954223632812,-0.02601114028578877,-0.2120037078857422,-1.9553065007115862,1.5312990849401018,-1.0836551042986713,0.6596476885271869,1.512418371643065,76.89530089321865,25.571464334253662,0.8716513964129227,9,-0.19499588012695312,0.7100028991699219,5.900003433227539,7.500003814697266,-4.329994201660156,4,-0.0574791422700387,1.0506243541580151,71.79000091552734,2.043420572527946,70.87999725341797,1.114276683632876,70.19999694824219,-0.0574791422700387
4547,2017-09-04,72.08000183105469,72.19999694824219,71.23999786376953,71.83000183105469,74722.0,-0.00166198230276271,2.9184417040358746,0.9615587769235284,46.07043464956353,44.169117193666466,0.01326738010659767,0.38637331026637867,3.049387119305777,6.202257368353727,29.673909799485763,0.9599990844726562,-0.1432499145615509,-0.27499885559082315,-1.9812181515215315,1.4312204403398852,-1.1281085035561773,0.578110792374531,1.5595651763293432,72.56334195428418,21.937404816421534,0.8531096479653556,9,-0.19500350952148438,-0.07500076293945312,4.557500839233398,6.549999237060547,-4.279998779296875,0,-0.06367929870539513,-5.92317624273725,72.19999694824219,1.0506243541580151,71.79000091552734,2.043420572527946,70.87999725341797,-0.06367929870539513
4548,2017-09-05,72.75,72.77999877929688,72.0,72.0999984741211,189548.0,0.009295201885755944,1.1971824932033828,2.600006103515625,49.299356990685304,43.953644297546006,-0.854791106653721,-0.3462708036557274,2.119929901038148,5.556170200639571,28.68208077092751,0.779998779296875,-0.21061875058582302,0.42349929809570597,-1.233173445164411,2.080172041355823,-0.4048370735343525,1.2518356697257644,0.818175661132841,96.2964358375405,46.3949174987741,0.8283363716300561,9,-1.25,-0.7449989318847656,3.795001983642578,5.880001068115234,-3.9300003051757812,1,-0.0753265066245169,2.9184417040358746,72.08000183105469,-5.92317624273725,72.19999694824219,1.0506243541580151,71.79000091552734,-0.0753265066245169
4549,2017-09-06,71.83999633789062,72.66000366210938,71.83999633789062,72.30000305175781,105130.0,-0.012508641403565335,-2.565197200384781,-0.7077009753864573,41.43710670848984,43.87177591208517,-0.05042211655879214,0.5145027580745705,2.78259778812685,6.51409619208772,27.39354305884083,0.910003662109375,-0.4101002630582684,-0.43850402832030966,-2.0930405748520684,1.216032518211449,-1.2657723015861961,0.3887642449455768,1.6582158039160504,41.86024848853147,-4.015812211709054,0.8272682732658819,9,-0.3849983215332031,0.16500473022460938,4.6775054931640625,6.790004730224609,-3.6599960327148438,2,-0.08351893521513765,1.1971824932033828,72.75,2.9184417040358746,72.08000183105469,-5.92317624273725,72.19999694824219,-0.08351893521513765
4550,2017-09-07,72.77999877929688,72.91000366210938,72.3499984741211,72.47000122070312,105241.0,0.013084667167646558,-1.0363712026633376,-0.673897900288586,49.88659699287403,44.57472699186326,-1.0104643132844728,-0.38208262229680656,1.7371267747465424,5.617110999308238,25.691517732258202,1.07000732421875,-0.5987318313186449,0.4614986419677791,-1.2013134139425716,2.12431069787813,-0.36990738598740336,1.2929046699229616,0.649649113570149,92.21530350722506,45.58708121771225,0.8314060279551758,9,-1.2899971008300781,-0.7749977111816406,3.200002670288086,5.850002288818359,-4.379997253417983,3,-0.06183017416153169,-2.565197200384781,71.83999633789062,1.1971824932033828,72.75,2.9184417040358746,72.08000183105469,-0.06183017416153169
4551,2017-09-08,71.62000274658203,72.48999786376953,71.19000244140625,72.44000244140625,85313.0,-0.0159383903843211,1.8261060662603144,-2.645181138019295,39.935433430404935,44.58277924408875,0.0427193972753912,0.8324051892898012,2.781481080271888,6.826749031396105,23.89806635491883,1.589996337890625,-0.6873241706372966,-0.7059974670410156,-2.353982319651564,0.9419873855695329,-1.5299898933462828,0.11799495926425152,1.7424521823241435,25.0,-16.748125293193553,0.8239924263052716,9,-0.13000106811523438,0.3849983215332031,3.374998092651367,7.009998321533203,-3.2900009155273438,4,-0.06450715679150842,-1.0363712026633376,72.77999877929688,-2.565197200384781,71.83999633789062,1.1971824932033828,72.75,-0.06450715679150842
4552,2017-09-11,72.62000274658203,72.9000015258789,72.01000213623047,72.30999755859375,93369.0,0.013962579749380533,1.0459691492813483,-0.37805524800193524,45.99609440483632,45.85340056796184,-0.9331295534601765,-0.20653728089682488,1.6802330980269176,5.883348657934491,22.83488211274285,1.279998779296875,-0.6585941012802436,0.3120025634765682,-1.313617590868688,1.9376227178218244,-0.5008075136960599,1.1248126406491963,0.6766030776425112,83.13949362147585,43.240772308289465,0.8128100771726301,9,-0.9599990844726562,-0.6150016784667969,2.029998779296875,6.009998321533203,-3.0800018310546875,0,-0.06540897576905647,1.8261060662603144,71.62000274658203,-1.0363712026633376,72.77999877929688,-2.565197200384781,71.83999633789062,-0.06540897576905647
4553,2017-09-12,72.20999908447266,73.13999938964844,71.9800033569336,73.13999938964844,188517.0,-0.005645877810555033,1.4946143055202343,-2.999950778923535,48.60678945080971,46.436661857475215,-0.23246972126321452,0.1771048426470827,2.0240463812636165,6.321477296746508,22.12369955688822,1.1599960327148438,-0.6603146451410282,-0.07550086975098225,-1.6930439559498893,1.5420422164479248,-0.8842724128504358,0.7332706733484713,1.0220746171638808,52.307602018858326,8.950493528628485,0.8087715430994536,9,-0.07999801635742188,-0.20499801635742188,2.2700023651123047,6.420001983642578,-2.7399978637695455,1,-0.06107181953507501,1.0459691492813483,72.62000274658203,1.8261060662603144,71.62000274658203,-1.0363712026633376,72.77999877929688,-0.06107181953507501
4554,2017-09-13,72.08000183105469,72.62000274658203,71.81999969482422,72.25,135361.0,-0.0018002666537344503,-1.3188412206988058,0.1827936700657112,49.2162929432483,46.144770030054566,0.09571455970367992,0.2589467029351056,2.0827213295016236,6.478330723334665,21.4098485829039,0.8000030517578125,-0.5919004165880324,-0.16649818420410156,-1.7631971038222503,1.4302007354140471,-0.9648476440131759,0.6318512756049728,1.088830390445608,45.6410657693963,-2.5262272084532,0.7983494598090765,9,0.08499908447265625,-0.07500076293945312,2.3999996185302734,6.549999237060547,-3.5400009155273438,2,-0.045227553460271186,1.4946143055202343,72.20999908447266,1.0459691492813483,72.62000274658203,1.8261060662603144,71.62000274658203,-0.045227553460271186
4555,2017-09-14,70.4000015258789,71.5199966430664,70.36000061035156,71.5199966430664,256666.0,-0.023307439823787246,1.0714305177111716,6.588277533435059,41.34529129571734,45.75482187406992,1.740880424520455,1.805477567188774,3.726823429665018,8.183674305398881,21.475923833435346,1.720001220703125,-0.361660159031004,-1.7029987335205021,-3.4234664217768227,0.017468954735818443,-2.5632325776486624,-0.8427648893923418,2.7399978637695312,1.4388824853175255,-46.547089721888355,0.8602338441281598,9,1.3499984741210938,1.6049995422363281,3.9925003051757812,8.229999542236328,-2.7600021362304688,3,-0.03153410756514052,-1.3188412206988058,72.08000183105469,1.4946143055202343,72.20999908447266,1.0459691492813483,72.62000274658203,-0.03153410756514052
4556,2017-09-15,70.09999847412111,70.52999877929688,69.20999908447266,70.34999847412111,262896.0,-0.004261406892832498,3.3278635215250785,0.22321525885558582,42.06205287811281,45.30944612168651,1.9128262536205511,1.9951226201180106,3.9418913808646465,8.506096435975394,21.500354603236794,1.3199996948242188,-0.2703576060349633,-1.8680015563964645,-3.772110414872188,0.03610730207925883,-2.820055985634326,-0.9159471271586028,2.978600921630843,22.64629314344656,-28.465264593925237,0.952054429237859,9,1.075000762939439,1.4750022888183452,3.817502975463853,8.530002593994126,-2.9599990844726705,4,-0.02425102689367109,1.0714305177111716,70.4000015258789,-1.3188412206988058,72.08000183105469,1.4946143055202343,72.20999908447266,-0.02425102689367109
4557,2017-09-18,69.75,70.98999786376953,69.75,70.30000305175781,240963.0,-0.00499284567388858,-3.5090581217922043,2.20001220703125,47.673231471297846,45.12876550842124,2.12055541303981,2.1613785573681668,4.19952456936079,8.850360548022763,22.004398375426497,1.2399978637695312,-0.3436097036531294,-2.0310001373291016,-4.037589945058684,-0.024410329599518832,-3.0342950411939,-1.027705233464303,3.1738553833007757,13.740480244140606,-41.591227423354546,1.0032949038647936,9,1.4249992370605469,1.8250007629394531,3.9949989318847656,8.759998321533203,-2.7900009155273438,0,-0.020358396687388036,3.3278635215250785,70.09999847412111,1.0714305177111716,70.4000015258789,-1.3188412206988058,72.08000183105469,-0.020358396687388036
4558,2017-09-19,70.43000030517578,70.6500015258789,69.69000244140625,69.75,172412.0,0.009749108317932409,-1.4000114441572808,-1.2363573311138853,47.673231471297846,45.821668259844344,1.2034057132151048,1.311558549228664,3.4589467046773734,8.139621210973345,22.906157082368804,0.9599990844726562,-0.370053300400528,-1.2004997253417997,-3.1333361399539115,0.732336689270312,-2.1669179326478485,-0.23408151803575095,2.345300826171865,35.77712347524141,-22.022266946970426,0.9664182073060551,9,0.7449989318847656,1.1450004577636719,3.3149986267089844,8.079998016357422,-2.3600006103515625,1,-0.012636651793156872,-3.5090581217922043,69.75,3.3278635215250785,70.09999847412111,1.0714305177111716,70.4000015258789,-0.012636651793156872
4559,2017-09-20,69.25,70.8499984741211,69.15000152587889,70.48999786376953,158508.0,-0.016754228312690578,-1.3611153791133708,-1.8235254518731276,37.22332876643985,44.414638456907205,2.2097587165314536,2.3580671726091396,4.485392809667957,9.261270840469933,23.503831878633026,1.6999969482422017,-0.4372046118442654,-2.2189998626708984,-4.379350579142326,-0.05864914619947115,-3.299175220906605,-1.138824504435192,3.3826890494726456,4.219353592583628,-50.25992016255407,1.0801753582357108,9,1.8950004577636719,2.295001983642578,4.494998931884766,9.259998321533203,-1.3600006103515625,2,0.0031769129343408586,-1.4000114441572808,70.43000030517578,-3.5090581217922043,69.75,3.3278635215250785,70.09999847412111,0.0031769129343408586
4560,2017-09-21,69.52999877929689,69.83999633789061,68.33999633789061,69.34999847412111,151360.0,0.004043303672157217,2.7500214577951683,-0.14516178651194556,36.391443254711504,44.02086177071905,1.587174146791554,1.9662290037482109,4.056441020729821,8.914057622908544,24.13271241693265,1.5,-0.5921435299798645,-1.8040008544921733,-4.0974650204870215,0.48946331150267497,-2.9507329374895903,-0.6572687714947563,2.8937290187601263,44.90572664902873,-6.4597276908965,1.146732082997422,9,1.209999084472642,1.6100006103515483,4.215000152587876,8.979999542236314,-1.2299957275390767,3,-0.014238427745583704,-1.3611153791133708,69.25,-1.4000114441572808,70.43000030517578,-3.5090581217922043,69.75,-0.014238427745583704
4561,2017-09-22,68.68000030517578,69.51999664306639,68.58000183105469,69.51999664306639,168705.0,-0.012224917144313285,1.238092643051813,-4.666638409697713,33.87096190442415,42.67362482622881,2.2085261482458804,2.665415158276687,4.727129833382236,9.688661782582983,24.430448017918145,0.9499969482422017,-0.6332883013603521,-2.471499252319333,-5.000092014091578,0.05709350945291192,-3.7357956332054556,-1.2072028714332106,3.4170289760679253,12.830331000371862,-34.37265238929224,1.264296380886123,9,2.05999755859375,2.4599990844726562,5.10999870300293,9.829998016357422,0.9700012207031108,4,-0.01514270400271045,2.7500214577951683,69.52999877929689,-1.3611153791133708,69.25,-1.4000114441572808,70.43000030517578,-0.01514270400271045
4562,2017-09-25,68.04000091552734,68.75,67.90000152587889,68.75,157244.0,-0.00931856998841929,1.3943649864068055,0.8452406902815766,27.5927777015565,40.33873463186735,2.3809084346199256,3.168586767268124,5.161856321760865,10.246704189105813,24.853167120970845,0.849998474121108,-0.867726713765677,-2.9214988708496037,-5.781600420668653,-0.06139732103055451,-4.351549645759121,-1.4914480959400862,3.7564657302481095,4.7457469314289416,-34.74990859981287,1.4300507749095246,9,2.220001220703125,2.8800010681152344,5.749998092651367,10.419998168945312,3.0699996948242188,0,-0.013227535475730967,1.238092643051813,68.68000030517578,2.7500214577951683,69.52999877929689,-1.3611153791133708,69.25,-0.013227535475730967
4563,2017-09-26,67.98999786376953,68.16000366210939,67.62000274658203,67.91999816894531,143657.0,-0.0007349066884918543,1.6340782642673919,-0.09859124660169136,30.051824531859694,38.20934925282417,1.977285483978335,3.20906341377723,5.010799728425894,10.202131082380376,24.504722304692912,0.540000915527358,-0.9239579734492338,-2.861001968383789,-6.001956951002313,0.27995301423473506,-4.431479459693051,-1.290524477074527,3.4168222700162687,11.454972340455685,-26.595602109882925,1.5704774913092616,9,1.5800018310546875,2.7900047302246094,5.80000114440918,10.420001983642578,3.3199996948242188,1,-0.015149269181632619,1.3943649864068055,68.04000091552734,1.238092643051813,68.68000030517578,2.7500214577951683,69.52999877929689,-0.015149269181632619
4564,2017-09-27,68.18000030517578,68.44999694824219,67.91000366210939,68.13999938964844,169972.0,0.002794564603266325,-1.1600061036088247,0.5714441416893733,24.15731637379234,36.29957426149917,1.3140793565990805,2.958074624402883,4.573311584035622,9.923764654237658,24.027510720201864,0.5399932861327983,-1.1378315051073287,-2.5359996795654354,-5.8961528687462845,0.8241535096154138,-4.216076274155867,-0.8559230849750037,2.7724017421455613,25.22518807199161,-5.727136271769041,1.6800765945904248,9,1.125,2.479999542236328,5.6399993896484375,10.02499771118164,1.599998474121108,2,-0.001613385301542869,1.6340782642673919,67.98999786376953,1.3943649864068055,68.04000091552734,1.238092643051813,68.68000030517578,-0.001613385301542869
4565,2017-09-28,67.72000122070311,68.5,67.37000274658203,68.31999969482422,105567.0,-0.006746833124284257,1.354163189725739,-14.999618539004741,26.21951616639889,34.53929240464207,1.5130556826423174,3.2649197738157483,4.781179952534387,10.313862534294017,24.399760002399614,1.1299972534179688,-1.396550005668658,-2.792498779296892,-6.365048381298422,0.7800508227046379,-4.578773580297664,-1.00622397829612,2.832512910529516,16.279045010006403,-14.788967577768627,1.7862748010007683,9,1.4599990844726705,2.5349998474121236,6.099998474121108,10.434997558593764,1.0,3,0.0025103095965886,-1.1600061036088247,68.18000030517578,1.6340782642673919,67.98999786376953,1.3943649864068055,68.04000091552734,0.0025103095965886
4566,2017-09-29,68.05000305175781,68.05000305175781,67.15000152587889,67.77999877929689,113347.0,0.004873033448112407,5.666572478101264,-0.450008265198394,19.65474232831113,31.426126944310212,0.9629453538772736,2.7490129538183368,4.2508762854390625,9.878923296719677,25.61712239162147,0.9000015258789205,-1.6769916142604444,-2.2549972534179688,-5.896278070061001,1.3862835632250636,-4.075637661739492,-0.43435684509644545,2.056959485623736,56.25014901175444,30.456491035070574,1.820640408321519,9,0.9499969482421875,2.0949974060058594,5.897497177124023,10.104995727539062,0.5699996948242188,4,0.003673769122535475,1.354163189725739,67.72000122070311,-1.1600061036088247,68.18000030517578,1.6340782642673919,67.98999786376953,0.003673769122535475
4567,2017-10-02,67.48999786376953,67.73999786376953,67.05999755859375,67.58999633789061,114616.0,-0.00822931907236435,2.399988555951859,-0.3703588584345529,19.27085713377477,28.270307573474316,1.3059951889068202,3.1068025714856873,4.638627945160337,10.323921146777082,26.512709102207772,0.9900054931640625,-1.759078293087299,-2.5855022430419865,-6.332784765480341,1.1617802793963676,-4.459143504261164,-0.7118609818228094,2.143850911771594,29.86108167676853,7.114694737857061,1.8736412612191784,10,1.4650001525878906,2.6100006103515625,6.295001983642578,10.665000915527344,0.8899993896484375,0,0.03200479671772083,5.666572478101264,68.05000305175781,1.354163189725739,67.72000122070311,-1.1600061036088247,68.18000030517578,0.03200479671772083
4568,2017-10-03,67.26999664306639,67.44999694824219,66.61000061035156,67.44999694824219,74499.0,-0.003259760374377474,8.333276819395584,1.8000305180441913,19.047633074798583,26.250785829958616,1.1517272159352387,3.0516661116023585,4.687682539658752,10.42566987162985,28.012111624083,0.8799972534179688,-1.8514886663216004,-2.531503295898446,-6.256708429238188,1.1937018374412958,-4.394105862568324,-0.668900729228568,1.9005589134242058,34.92043628847926,14.447543106380778,1.8626025666698711,10,0.9550018310547017,2.605003356933608,6.160003662109389,10.885002136230483,1.75,1,0.05708345709693097,2.399988555951859,67.48999786376953,5.666572478101264,68.05000305175781,1.354163189725739,67.72000122070311,0.05708345709693097
4569,2017-10-04,65.83999633789061,67.15000152587889,65.15000152587889,66.98999786376953,249763.0,-0.021257624149490284,1.7210720532290318,6.388886534141057,19.680864555127044,24.394054863338123,2.2877292197969297,4.225771443896079,5.945937644498244,11.75552487531921,29.70458783929633,2.1199951171875,-2.0508302130051277,-3.66150360107423,-7.652401701260402,0.32939449911194174,-5.656952651167316,-1.6660545509811442,2.81844822937218,20.59686944164185,-2.1893608701684855,1.9954490500930868,10,1.4950027465820312,3.305004119873061,6.87500381469728,11.84000396728517,0.6000061035156392,2,0.08308021757217476,8.333276819395584,67.26999664306639,2.399988555951859,67.48999786376953,5.666572478101264,68.05000305175781,0.08308021757217476
4570,2017-10-05,68.27999877929689,68.47000122070311,65.51000213623047,65.51000213623047,221060.0,0.03705957741680588,-1.1371860445259614,-2.4086895371285477,40.57972273580618,25.13947273349168,-0.3891564523311075,1.508706832171228,3.3261194590208305,9.221204058915873,31.205165279283463,2.959999084472642,-2.264916975223855,-0.9965011596679574,-4.706673002924461,2.7136706835885462,-2.851587081296202,0.8585847619602873,-3.129997253417997,94.27703437134558,68.52062279208945,1.8550859216282511,10,-1.329998016357436,0.8650016784667827,4.265001296997056,9.400001525878892,-3.4300003051757812,3,0.021968365946350987,1.7210720532290318,65.83999633789061,8.333276819395584,67.26999664306639,2.399988555951859,67.48999786376953,0.021968365946350987
4571,2017-10-06,67.0,68.31999969482422,66.98999786376953,68.26999664306639,273406.0,-0.01874632106298446,-1.0620168792841385,-0.4584830982540434,37.01606709825425,26.186504888680318,0.7012130617465857,2.555881357833613,4.5202316612535185,10.3766087563815,32.089300817312036,1.3300018310546875,-2.309710234076306,-2.045499801635742,-5.716402660598533,1.6254030573270484,-3.8809512311171375,-0.2100483721543469,-1.849998474121108,55.722850728125096,27.271408883136374,1.8354514294813928,10,-0.17499923706054688,2.145000457763672,5.545000076293945,10.680000305175781,-1.8000030517578125,4,0.025671660010494257,-1.1371860445259614,68.27999877929689,1.7210720532290318,65.83999633789061,8.333276819395584,67.26999664306639,0.025671660010494257
4572,2017-10-09,67.87000274658203,68.45999908447266,67.20999908447266,67.37999725341797,172238.0,0.012985115620627319,-2.0120415479363913,-0.3858321168321752,38.126186340995396,27.08365620080651,-0.21840776902627113,1.3826644986122574,3.5842867216405523,9.387722149472125,33.32467858963765,1.4599990844726562,-2.3591890632242496,-0.9379970550537138,-4.2302640415007176,2.35426993139329,-2.5841305482772157,0.7081364381697881,-2.653601226806657,81.92775514237367,52.155632481865275,1.6461334932234994,10,-1.0450019836425781,1.2749977111816406,4.587497711181641,9.604995727539062,-2.9000015258789205,0,0.011050537345643097,-1.0620168792841385,67.0,-1.1371860445259614,68.27999877929689,1.7210720532290318,65.83999633789061,0.011050537345643097
4573,2017-10-10,67.80000305175781,67.87999725341797,66.58999633789061,67.69000244140625,143991.0,-0.0010313789891182035,8.555951169888203,0.22448852489645937,42.50261150577381,29.122022326582226,-0.1991341539650051,1.1650723015912945,3.588427880331153,9.319819873094119,34.942563502023724,1.290000915527358,-2.310298378040798,-0.7874969482421932,-3.687784017505521,2.112790121021135,-2.237640482873857,0.6626465863894708,-2.518529537963886,79.81933040566824,44.881076838715984,1.4501435346316653,10,-0.9750022888183594,1.3449974060058594,4.144996643066406,9.599998474121094,-2.2900009155273438,1,0.008554486365102365,-2.0120415479363913,67.87000274658203,-1.0620168792841385,67.0,-1.1371860445259614,68.27999877929689,0.008554486365102365
4574,2017-10-11,68.81999969482422,69.08999633789061,68.0,68.30000305175781,171647.0,0.015044197598158782,1.0566164033541148,4.727215980024969,46.589825579477875,31.385390039146557,-1.250280049456677,-0.11771323853453453,2.514034389172153,8.171082847425268,36.125963249362975,1.2899932861327983,-2.1058076572870306,0.3954998016357365,-2.001011501396178,2.792011104667651,-0.8027558498802279,1.5937554531517009,-3.4747556268921045,92.45818211266412,56.352574836355686,1.198255651515959,10,-1.7000007629394673,0.3250007629394531,2.9325008392333984,8.395000457763672,-1.8899993896484375,2,0.0029060876072224406,8.555951169888203,67.80000305175781,-2.0120415479363913,67.87000274658203,-1.0620168792841385,67.0,0.0029060876072224406
4575,2017-10-12,68.18000030517578,69.09999847412111,67.83999633789061,68.95999908447266,104542.0,-0.009299613375275406,1.3773679967754837,-1.5000073360036386,47.54902254109399,34.48475450723354,-0.6014127687550399,0.3662178182490834,3.0865652474572585,8.657514061144738,36.5546644573444,1.2600021362304972,-1.9595122464172334,-0.13349952697754475,-2.3431086183013576,2.076109564346268,-1.2383040726394512,0.9713050186843617,-2.6849661464453334,63.346717691365264,23.29326278714833,1.1048045456619044,10,-1.0550003051757812,0.9650001525878906,3.549999237060547,8.979999542236328,-0.0500030517578125,3,-0.025520649105034376,1.0566164033541148,68.81999969482422,8.555951169888203,67.80000305175781,-2.0120415479363913,67.87000274658203,-0.025520649105034376
4576,2017-10-13,68.40000152587889,68.83000183105469,68.11000061035156,68.80999755859375,109510.0,0.003226770603085738,2.1999728735398336,0.5256367620016614,51.84049127613524,38.10360274527359,-0.856629361283737,0.01299313561055726,2.7673783025346097,8.283664906425756,36.4450894138279,0.720001220703125,-1.7704548477648387,0.17150154113768679,-1.8733983669650058,2.2164014492403794,-0.8509484129136524,1.193951495189026,-2.6886695082250043,72.11169910423,26.452257203570568,1.0224499540513443,10,-1.275001525878892,0.7449989318847798,3.3474998474121236,8.000000000000014,0.7600021362304972,4,-0.05190062825385544,1.3773679967754837,68.18000030517578,1.0566164033541148,68.81999969482422,8.555951169888203,67.80000305175781,-0.05190062825385544
4577,2017-10-16,68.33000183105469,68.61000061035156,67.47000122070311,68.5,175655.0,-0.0010233873284011263,4.8461598654095175,0.4146336924765855,51.73471222811552,41.73550042897547,-0.7319128710675216,-0.030403233343378133,2.7382351706393706,8.195772042332607,36.87690838204123,1.1399993896484517,-1.584783789095468,0.17250175476074503,-1.7445790771091936,2.0895825866306836,-0.7860386611742172,1.1310421706957072,-2.415349826012772,69.32286901465368,18.538008832352318,0.9585404159349674,10,-1.2050018310546875,0.8149986267089844,3.417499542236328,6.80999755859375,0.31999969482420454,0,-0.0458071827738481,2.1999728735398336,68.40000152587889,1.3773679967754837,68.18000030517578,1.0566164033541148,68.81999969482422,-0.0458071827738481
4578,2017-10-17,69.54000091552734,70.06999969482422,68.08000183105469,68.31999969482422,126148.0,0.017708167013728016,-1.3411781601457666,-7.17655506687012,56.28465660696655,45.80258843473542,-1.7724402777196246,-1.3813184692970424,1.437885701289872,6.813993292811389,36.830898163420564,1.9899978637695312,-1.3432386316452636,1.4270008087158175,-0.29985463491388487,3.15385625234552,0.5635730869009592,2.2904285305306757,-3.43422812234067,79.61541960227368,24.54002925249233,0.8634277218148535,10,-1.75,-0.3950004577636719,2.292501449584961,5.145000457763672,-1.0200042724609517,1,-0.06571756736637913,4.8461598654095175,68.33000183105469,2.1999728735398336,68.40000152587889,1.3773679967754837,68.18000030517578,-0.06571756736637913
4579,2017-10-18,69.47000122070311,69.88999938964844,68.79000091552734,69.75,102509.0,-0.001006610496155469,2.92858310626703,-0.22950696650575245,58.38925536288236,47.781425393299436,-1.266567158249444,-1.363920676662005,1.4316223902057317,6.700162660626361,36.5097127379803,1.0999984741210938,-1.0373440001889378,1.3460010528564368,-0.4138377211169768,3.1058398268298504,0.4660816658697371,2.2259204398431365,-3.047090275385429,76.92312206744933,16.24047049525072,0.8799193869867068,10,-1.140003204345689,-0.584999084472642,2.5974998474121236,5.215000152587905,-0.75,2,-0.05700300870719577,-1.3411781601457666,69.54000091552734,4.8461598654095175,68.33000183105469,2.1999728735398336,68.40000152587889,-0.05700300870719577
4580,2017-10-19,68.54000091552734,69.72000122070311,68.26000213623047,69.52999877929689,152649.0,-0.013387077714612339,1.1313812517751072,3.535722070844558,52.221203894239906,49.47088503729785,-0.33056995147583734,-0.5395546063710697,2.29941571216105,7.4465630299907275,35.910551116316604,1.459999084472642,-0.713374481382445,0.4655006408691378,-1.1797876341414053,2.110788915879681,-0.35714349663612666,1.2881447783744022,-1.8253228702491384,41.153858568549005,-19.25959928728374,0.8226441375052701,10,-0.21000289916992188,-0.2050018310546875,3.5450000762939453,6.145000457763672,-0.700004577636733,3,-0.02348994147717942,2.92858310626703,69.47000122070311,-1.3411781601457666,69.54000091552734,4.8461598654095175,68.33000183105469,-0.02348994147717942
4581,2017-10-20,67.63999938964844,68.80999755859375,67.63999938964844,68.66999816894531,138224.0,-0.013131040470631405,-1.2718437972208232,1.0404050523654877,50.659637157625134,50.86349068359004,0.7484725062555242,0.29359027846999197,3.1419109938477163,8.171674655406179,35.41405810213124,1.1699981689453125,-0.29437418602509524,-0.3825008392334013,-2.0128837325483744,1.2478820540815718,-1.1976922858908807,0.43269060742407817,-0.6568956124065579,6.538394950512121,-55.354564203941436,0.8151914466574831,10,0.6899986267089844,0.43000030517578125,4.23750114440918,7.045001983642578,0.48000335693359375,4,0.007244202663971633,1.1313812517751072,68.54000091552734,2.92858310626703,69.47000122070311,-1.3411781601457666,69.54000091552734,0.007244202663971633
4582,2017-10-23,67.13999938964844,67.87999725341797,66.97000122070311,67.87000274658203,142440.0,-0.007392075761557759,1.4266807727129764,0.7087419632010903,49.44207194681828,51.634541843706096,1.2673021218994052,0.7617632873174927,3.528729722062522,8.481403802116077,34.71504184871718,0.909996032714858,-0.22425795535876603,-0.837500762939456,-2.514854952649358,0.8398534267704463,-1.6761778577944142,0.00117633191550226,2.9300003051757812,5.483814600699876,-57.34984401675452,0.8386770948549519,10,1.3800010681152344,0.9300003051757812,4.2350006103515625,7.115001678466797,0.34000396728517046,0,0.03008645056336401,-1.2718437972208232,67.63999938964844,1.1313812517751072,68.54000091552734,2.92858310626703,69.47000122070311,0.03008645056336401
4583,2017-10-24,66.95999908447266,67.97000122070311,66.66999816894531,67.05000305175781,76781.0,-0.002680969717189674,-2.880572541249573,0.12329253890450759,55.38462779930886,52.61174209035398,1.4702272792538338,0.907152353800214,3.6014397084509397,8.447397551659009,33.91300354382424,1.3000030517577983,0.002114914775702914,-0.9660011291503849,-2.7038954070696235,0.7718931487688536,-1.8349482681099971,-0.09705399019077277,3.048000640869134,9.006236198383137,-56.72583671733594,0.8689471389596174,10,1.4099998474121094,1.0400009155273438,4.415000915527344,7.295001983642578,0.8000030517578125,1,0.025238985431798255,1.4266807727129764,67.13999938964844,-1.2718437972208232,67.63999938964844,1.1313812517751072,68.54000091552734,0.025238985431798255
4584,2017-10-25,68.06999969482422,69.31999969482422,67.75,68.44999694824219,243970.0,0.016577070273720462,-2.0784409056569904,4.222005594642706,48.84234238402176,52.75544429512373,0.2711672374533123,-0.22294212530159996,2.3883875035930515,7.136614034374816,32.95439483557775,2.3600006103515625,0.1905281732335169,0.14949951171874432,-1.5857042999523259,1.8847033233898145,-0.7181023941167837,1.0171014175542723,1.8044799682617167,45.901643444981076,-15.549665415113772,0.8676019058355333,10,0.2999992370605469,-0.06999969482421875,3.3050003051757812,6.185001373291016,0.18000030517578125,2,0.006610796977517763,-2.880572541249573,66.95999908447266,1.4266807727129764,67.13999938964844,-1.2718437972208232,67.63999938964844,0.006610796977517763
4585,2017-10-26,67.88999938964844,68.55999755859375,66.81999969482422,68.26999664306639,193013.0,-0.002644341207327261,2.624999006588306,0.9999999999999626,55.58343320786796,53.171326731982916,0.4533829038361148,-0.031150057259935693,2.4479024745951676,7.117057428451801,31.882666516362445,1.7399978637695312,0.3201062599413689,-0.03900070190429972,-1.7717328778127097,1.6937314740041103,-0.9053667898585047,0.8273653860499053,1.8563010136718674,46.037755404631184,-15.471513938531977,0.8663660879542037,10,0.4799995422363281,-0.279998779296875,3.4550018310546875,6.335002899169922,-0.12999725341796875,3,0.012225686235331379,-2.0784409056569904,68.06999969482422,-2.880572541249573,66.95999908447266,1.4266807727129764,67.13999938964844,0.012225686235331379
4586,2017-10-27,68.30000305175781,68.61000061035156,67.62000274658203,68.0,130416.0,0.006039235024236644,1.1521735524853631,-0.7894874214468142,52.862850751408814,53.29667545679329,0.03095833925488023,-0.4442404730827434,1.9348452264142963,6.504182689374716,30.636327180927548,0.9899978637695312,0.3399578787951185,0.35850296020507244,-1.3814964498908182,2.098502370300963,-0.5114967448428729,1.2285026652530178,1.3232452621874984,61.509582801915116,2.4764087906976897,0.8699997050479482,10,0.06999588012695312,-0.69000244140625,2.639995574951172,5.519996643066406,0.15999603271484375,4,-0.006735090678086864,2.624999006588306,67.88999938964844,-2.0784409056569904,68.06999969482422,-2.880572541249573,66.95999908447266,-0.006735090678086864
4587,2017-10-30,69.65000152587889,69.88999938964844,68.90000152587889,69.30000305175781,182133.0,0.01976571616106737,1.3855536864940732,1.1666497126290152,60.52331218107786,53.7676371872501,-1.2428009925714747,-1.7118892192338109,0.4731115264279282,4.974188570572849,28.916866781760888,1.589996337890625,0.4298503766702595,1.6005012512206918,-0.2836672710931083,3.484669773534492,0.6584169900637846,2.542585512377599,-2.9800033569335795,92.54665301905882,34.649766706446215,0.9420842611569001,10,-1.370002746582017,-2.0400009155273295,1.2899971008300923,4.169998168945327,-0.650001525878892,0,-0.0219669597383767,1.1521735524853631,68.30000305175781,2.624999006588306,67.88999938964844,-2.0784409056569904,68.06999969482422,-0.0219669597383767
4588,2017-10-31,71.11000061035156,71.18000030517578,69.72000122070311,69.88999938964844,169011.0,0.0209619390163287,1.1470565135926787,3.4857329700273896,62.40520088114106,54.21385335594552,-2.7453814698117185,-3.0245232909040425,-1.082349456816786,3.344368983926131,26.791425648354146,1.5299987792968892,0.493659494796276,2.8685001373291072,0.5796398271840957,5.157360447474119,1.7240699822565944,4.01293029240162,-4.375602416992194,98.39450263704036,43.01587967812125,1.1444301550725071,10,-2.1850013732910156,-2.9449996948242188,-0.5199985504150391,2.490001678466797,-2.7700042724609517,1,-0.051047633557319005,1.3855536864940732,69.65000152587889,1.1521735524853631,68.30000305175781,2.624999006588306,67.88999938964844,-0.051047633557319005
4589,2017-11-01,71.30999755859375,71.77999877929688,71.01000213623047,71.68000030517578,244064.0,0.0028125010058441813,1.701744053753798,-0.3032806363659104,67.80430561667467,55.94530910288272,-2.969166523375847,-2.9446853552539665,-1.3465041646349363,2.969200383203571,24.08324031700516,0.7699966430664062,0.5791094071239371,2.79499702453613,0.40920161254922505,5.180792436523035,1.6020993185426846,3.9878947305295753,-4.397775280761721,90.52416718836763,34.65999270700405,1.1928977059934525,11,-2.0849990844726562,-2.8449974060058594,-1.1349964141845703,2.150005340576172,-1.9700012207031392,2,-0.04978257669194752,1.1470565135926787,71.11000061035156,1.3855536864940732,69.65000152587889,1.1521735524853631,68.30000305175781,-0.04978257669194752
4590,2017-11-02,69.77999877929689,71.4800033569336,69.77999877929689,71.3499984741211,167668.0,-0.02145559993940116,-1.1656113478761818,4.243210920263071,56.831670603485364,56.63109059686718,-1.3910614536382013,-1.3666155476680757,0.1082948218512172,4.3197391483975025,22.468819953745793,1.7000045776367045,0.4758499361374646,1.1899982452392663,-1.2581842616331613,3.638180752111694,-0.034093008196947494,2.41408949867548,-2.5757099113769755,51.92303107330679,-1.8080345447136494,1.2240912534362138,11,-0.5550003051757955,-1.3149986267089986,0.2025012969970561,3.6800041198730327,-0.4799957275390767,3,-0.02192603620037359,1.701744053753798,71.30999755859375,1.1470565135926787,71.11000061035156,1.3855536864940732,69.65000152587889,-0.02192603620037359
4591,2017-11-03,68.72000122070311,69.98999786376953,68.30000305175781,69.83999633789061,158787.0,-0.015190564304054854,1.3802774524236314,0.713372824771732,51.7583386764337,56.888453566824445,-0.1807640697759183,-0.18040216365592698,1.0760011236488793,5.194047341393528,21.062813074614755,1.6899948120117188,0.31812576342800014,0.04400062561033735,-2.2870468826912287,2.3750481339119034,-1.1215231285404457,1.2095243797611204,-1.2411697581005825,12.068927717974729,-38.05033164487093,1.1655237541507866,11,0.504997253417983,-0.25500106811522016,0.997499465942397,4.615001678466811,0.5,4,-0.01396971867607344,-1.1656113478761818,69.77999877929689,1.701744053753798,71.30999755859375,1.1470565135926787,71.11000061035156,-0.01396971867607344
4592,2017-11-06,68.62000274658203,68.84999847412111,68.0,68.77999877929689,104874.0,-0.0014551582122346307,4.666742961775708,0.14285422343325518,45.39078876353301,55.778027007293794,0.16902555151288823,-0.022487580460435197,1.0964402626071887,5.093754741415239,19.782690613495593,0.849998474121108,0.29902373372453894,-0.0934978485107365,-2.3938797406293304,2.2068840436078574,-1.2436887945700335,1.0566930975485604,-0.883101244977837,16.402194359897628,-28.747308414263223,1.1501909460592967,11,0.6799964904785156,-0.15500259399414062,0.9524974822998047,4.604999542236328,0.8799972534179688,0,-0.002331735000073887,1.3802774524236314,68.72000122070311,-1.1656113478761818,69.77999877929689,1.701744053753798,71.30999755859375,-0.002331735000073887
4593,2017-11-07,68.37999725341797,69.12000274658203,67.95999908447266,68.90000152587889,130007.0,-0.0034976025001108857,1.416657394897878,3.250107291020556,44.63052313585363,55.31004709083067,0.7058702932735343,0.27742104981936677,1.305327365590756,5.1316368362108875,18.053678094087665,1.160003662109375,0.3664753111032013,-0.3625030517578125,-2.628766941676986,1.9037608381613609,-1.4956349967173992,0.7706288932017742,3.4000015258789062,10.994717342893379,-28.890764231754247,1.1331319449595851,11,0.9200019836425781,0.08500289916992188,1.147500991821289,4.4850006103515625,0.01000213623046875,1,0.00906701917937025,4.666742961775708,68.62000274658203,1.3802774524236314,68.72000122070311,-1.1656113478761818,69.77999877929689,0.00906701917937025
4594,2017-11-08,69.01999664306639,69.09999847412111,66.80000305175781,68.37999725341797,263509.0,0.009359453281002184,4.749966621526085,-1.2307579447753811,52.43405526281167,54.96011620804664,0.2400425061152731,-0.3655697840276275,0.6190830446054605,4.287830530148753,17.64674186326218,2.2999954223632955,0.5172535711079718,0.2674964904785071,-2.001969953296623,2.536962934253637,-0.867236731409065,1.4022297123660792,2.6836021423339957,47.435757404831975,7.392195224500789,1.1347332218875668,11,0.2700042724609517,-0.5549964904785014,0.030002593994154836,2.910003662109389,-0.4799957275390483,2,-0.009852221649507942,1.416657394897878,68.37999725341797,4.666742961775708,68.62000274658203,1.3802774524236314,68.72000122070311,-0.009852221649507942
4595,2017-11-09,66.44000244140625,69.0,66.23000335693361,69.0,272289.0,-0.03738038723766479,1.1640619412059112,-4.000000000000089,44.80070343851854,54.06432206216994,2.8974189908425103,2.1896488015973574,3.0925624603295034,6.648862288608498,17.223126998831752,2.789993286132784,0.5555239488656838,-2.2254978179931584,-4.710538542975101,0.25954290698878424,-3.4680181804841226,-0.9829774555021942,5.067452514648437,5.585090193372612,-37.098131598165814,1.2425203624909704,11,2.5649986267089844,2.204998016357422,1.799997329711914,4.524997711181641,2.1199951171875,3,0.04364831110657885,4.749966621526085,69.01999664306639,1.416657394897878,68.37999725341797,4.666742961775708,68.62000274658203,0.04364831110657885
4596,2017-11-10,64.84999847412111,66.47000122070311,64.01999664306639,66.37000274658203,221619.0,-0.023931425479512547,1.8488405102819796,0.5937522351763052,40.93427785620616,51.887762692739756,4.41037242633287,3.6892065190719023,4.542162132761604,8.016897636552287,17.101726430813073,2.4500045776367188,0.5575116832369531,-3.6380016326904183,-6.653425784944133,-0.6225774804367035,-5.145713708817283,-2.130289556563554,6.340809385986319,16.27452623012671,-29.8288761062743,1.507712076126859,11,3.0499992370605327,3.0499992370605327,3.1975021362304545,5.775001525878892,5.220001220703111,4,0.06861996426125616,1.1640619412059112,66.44000244140625,4.749966621526085,69.01999664306639,1.416657394897878,68.37999725341797,0.06861996426125616
4597,2017-11-13,65.19999694824219,65.30000305175781,64.52999877929689,65.25,159591.0,0.005397046759542334,9.266097039975397,0.032896652110626215,43.12498919665424,49.745516950018995,3.757946440115475,3.2598257486058912,4.056799937349751,7.453015161613649,16.596780305327695,0.7700042724609233,0.5098797978314593,-3.131502914428708,-6.487154021466395,0.224148192608979,-4.809328467947552,-1.4536773609098645,5.417146014501952,23.13723319590488,-26.516158336054776,1.6778255535188464,11,2.700000762939453,2.700000762939453,2.785003662109375,5.4250030517578125,4.290000915527344,0,0.061656510132233944,1.8488405102819796,64.84999847412111,1.1640619412059112,66.44000244140625,4.749966621526085,69.01999664306639,0.061656510132233944
4598,2017-11-14,64.97000122070311,65.27999877929689,64.58000183105469,65.12999725341797,221406.0,-0.003527541998531891,2.0434710497071364,3.1997253585599426,36.996640375530255,46.32244303433628,3.3809313703721102,3.2990373966710536,4.1243691183439495,7.483980327174592,17.41356359187215,0.6999969482422017,0.4487434884807726,-3.1329986572265796,-6.7540431892116,0.4880458747584413,-4.943520923219083,-1.3224763912340762,5.119370036466805,18.700870771920126,-30.128870922236455,1.8105222659925069,11,2.779998779296889,2.92999649047853,3.0149993896484517,5.479999542236342,4.940002441406278,1,0.06972446812658162,9.266097039975397,65.19999694824219,1.8488405102819796,64.84999847412111,1.1640619412059112,66.44000244140625,0.06972446812658162
4599,2017-11-15,65.51000213623047,65.72000122070311,64.05000305175781,64.80999755859375,132972.0,0.008311542333098831,1.982132274303359,-4.375137094081915,40.30945045332179,44.48664079542922,2.158689401066411,2.579399052291649,3.4542042568184854,6.75995979431795,18.34926234553817,1.6699981689452983,0.19543106082849704,-2.394997787475589,-6.132508684972137,1.3425131100209597,-4.263753236223863,-0.5262423387273145,4.093819151811161,29.91976885094981,-18.467399874850255,1.868755448748274,11,1.4949951171875,2.389995574951172,2.4749984741210938,4.034999847412109,4.9799957275390625,2,0.043962710418310014,2.0434710497071364,64.97000122070311,9.266097039975397,65.19999694824219,1.8488405102819796,64.84999847412111,0.043962710418310014
4600,2017-11-16,66.93000030517578,67.23999786376953,65.55999755859375,65.73999786376953,140064.0,0.0216760513301828,-1.167738061251612,1.6999923706553608,44.845732787200504,43.71857347440331,0.3262086554928345,1.0884022021041062,1.8875552215270375,5.229712289902153,18.57175105299903,1.7299957275390625,-0.19178367755300485,-0.8944995880126925,-4.643758729301524,2.854759553276139,-2.7691291586571083,0.9801299826317234,2.227115011267827,90.37275027721708,41.84252897559631,1.874629570644416,11,-0.3600006103515625,0.9699974060058594,1.2024993896484375,2.615001678466797,2.0699996948242188,3,0.024054991827439975,1.982132274303359,65.51000213623047,2.0434710497071364,64.97000122070311,9.266097039975397,65.19999694824219,0.024054991827439975
4601,2017-11-17,68.12999725341797,68.19000244140625,66.40000152587889,67.05999755859375,376145.0,0.017929134062014684,2.008379440558568,0.8991575627019541,44.216110699513024,43.5880536895122,-1.0798382157250757,-0.07694830897285954,0.5892237137192069,3.928039164739829,18.19128876420737,1.790000915527358,-0.6573827371330196,0.28099746704101847,-3.469588952273071,4.031583886355108,-1.5942957426160262,2.156290676698063,0.616148569155456,98.5505991102724,53.29187082734804,1.8752932096570432,11,-1.55999755859375,-0.22999954223632812,0.0050029754638671875,1.4150047302246094,0.9000015258789205,4,0.006311468112589758,-1.167738061251612,66.93000030517578,1.982132274303359,65.51000213623047,2.0434710497071364,64.97000122070311,0.006311468112589758
4602,2017-11-20,69.16000366210939,69.25,68.0,68.47000122070311,261617.0,0.01511825114068599,1.8735793461484496,0.644862278694045,42.32888174970772,43.332315757718206,-2.2631885269138508,-0.9990853404628552,-0.56141385677617,2.803868459966367,17.16685396727361,1.25,-0.9074997255787167,1.2100036621093864,-2.568879396431825,4.988886720650598,-0.6794378671612122,3.099445191379985,-5.140007019042997,98.26930017870427,57.264427231381774,1.8894415292706022,11,-2.525005340576186,-1.2600059509277486,-1.0250034332275533,0.3849983215331889,-0.75,0,0.013157836676249257,2.008379440558568,68.12999725341797,-1.167738061251612,66.93000030517578,1.982132274303359,65.51000213623047,0.013157836676249257
4603,2017-11-21,68.65000152587889,69.59999847412111,68.51000213623047,69.44999694824219,250368.0,-0.0073742352403880496,-1.0185225739455042,-1.159409553294975,39.7849588381753,41.926860599425275,-1.9119170178713034,-0.37521837340891295,-0.1672386392584002,3.236542030107742,15.845346216517342,1.0899963378906392,-1.0465674462440973,0.6155014038085795,-3.145710368144023,4.376713175761182,-1.2651044821677289,2.496107289784888,-4.525404815673824,82.88292375135529,46.153215908213426,1.8806058859763033,11,-1.840003967285142,-0.7500038146972514,-0.5150012969970561,0.8950004577636861,-0.6100006103515483,1,0.012235925990096153,1.8735793461484496,69.16000366210939,2.008379440558568,68.12999725341797,-1.167738061251612,66.93000030517578,0.012235925990096153
4604,2017-11-22,68.51999664306639,69.34999847412111,68.51999664306639,68.72000122070311,117342.0,-0.0018937345946524742,-7.299828342552258,0.2500071525982961,44.57830534247886,41.90214969986532,-2.078916079160308,-0.22110865105058508,-0.15276860220798483,3.2865596243661486,15.679335788644622,0.8300018310547159,-1.1113397454885217,0.462996673583973,-3.3044878497263284,4.230481196894274,-1.4207455880711848,2.346738935239131,-4.176383862304675,73.26728746758863,36.87071333332966,1.8837422616551527,11,-1.709999084472642,-0.6199989318847514,-0.05249595642088423,1.025005340576186,-0.05999755859373579,2,0.020286151300967115,-1.0185225739455042,68.65000152587889,1.8735793461484496,69.16000366210939,2.008379440558568,68.12999725341797,0.020286151300967115
4605,2017-11-23,68.72000122070311,69.09999847412111,67.94999694824219,68.48999786376953,90964.0,0.0029189227588346522,1.323240418923984,-1.1499904634750386,50.0,42.909452160286854,-2.1473029842684923,-0.3749681372009235,-0.4142063158957541,3.0348612385500218,15.066540412356488,1.1500015258789205,-1.1512554156689845,0.6215011596679574,-3.1565086080061633,4.399510927342078,-1.267503724169103,2.5105060435050177,-4.166133012207013,72.50005960470098,31.66192348231953,1.8890048838370614,11,-1.8950004577636577,-0.8200035095214702,-0.11250114440916548,0.8250007629394673,0.08000183105470171,3,0.025756644523067473,-7.299828342552258,68.51999664306639,-1.0185225739455042,68.65000152587889,1.8735793461484496,69.16000366210939,0.025756644523067473
4606,2017-11-24,67.83999633789061,69.13999938964844,67.83000183105469,68.51999664306639,83602.0,-0.012805658719158841,-2.7429072796435268,-2.956479915082944,46.62042757605743,43.297834202442765,-0.8924103377356829,0.4941421172697744,0.4025445537695731,3.8353359949907855,14.488350122530717,1.30999755859375,-1.3719254330787152,-0.23550338745118893,-4.013948904154816,3.542942129252438,-2.1247261458030096,1.6537193709006317,-3.0842829187695173,0.5646624740829091,-41.57311499626256,1.8892227583518169,11,-1.0149955749511577,0.060001373291029836,0.4925022125244283,1.7050056457519673,2.5600051879882955,4,0.01709911150837562,1.323240418923984,68.72000122070311,-7.299828342552258,68.51999664306639,-1.0185225739455042,68.65000152587889,0.01709911150837562
4607,2017-11-27,68.12000274658203,68.40000152587889,67.52999877929689,67.87999725341797,120548.0,0.004127453181111518,1.1749985694939886,-0.3529490962537446,48.87740015917608,44.61791862284785,-0.7986405646782089,0.09869507198351357,0.07251689333160982,3.4758218718196474,14.98198954853539,0.8700027465820028,-1.2952773191706939,0.12100296020507528,-3.5844686631219105,3.826474583532061,-1.7317328514584176,1.9737387718685682,-3.1705179252609383,28.502611317304773,-16.848567120278897,1.8527358116634944,11,-1.2950019836425781,-0.22000503540039062,0.07999610900878906,1.4249992370605469,3.0199966430664062,0,0.013358719847681222,-2.7429072796435268,67.83999633789061,1.323240418923984,68.72000122070311,-7.299828342552258,68.51999664306639,0.013358719847681222
4608,2017-11-28,67.48000335693361,68.0,67.36000061035156,68.0,129392.0,-0.009395175628945984,1.4615520049297945,-2.1666030898340054,43.35064329273127,44.955828938337795,0.26244418890006216,0.4772703303109722,0.6321050563725237,4.044558571444455,15.829060132128706,0.7600021362304688,-1.0300501813573533,-0.3374965667724439,-3.7449854379007803,3.0699923043558925,-2.041241002336619,1.3662478687917314,-2.3444979895005105,6.030295246384373,-37.443785411604736,1.7037444355641698,11,0.09999465942381391,0.41999435424803266,0.8149967193603374,2.06499862670897,3.579994201660142,1,0.013781865129089743,1.1749985694939886,68.12000274658203,-2.7429072796435268,67.83999633789061,1.323240418923984,68.72000122070311,0.013781865129089743
4609,2017-11-29,67.76000213623047,68.30999755859375,67.62000274658203,67.80000305175781,126174.0,0.004149359297091593,-3.312471687766731,0.07692533415496784,57.11205071562401,46.31875315260707,0.37456121283067034,-0.08677039789370156,0.3113315121817095,3.6555612159709767,16.26511062154688,0.829994201660142,-0.7913534134848561,0.12000198364258097,-2.865147217372723,3.1051511846578848,-1.372572616865071,1.6125765841502329,-2.4459170445298497,22.47201124693538,-24.729216467450463,1.4925746005076503,11,0.23999786376953125,0.13999557495117188,0.42499732971191406,1.7849998474121094,2.2399978637695312,2,0.004132213259585571,1.4615520049297945,67.48000335693361,1.1749985694939886,68.12000274658203,-2.7429072796435268,67.83999633789061,0.004132213259585571
4610,2017-11-30,68.25,68.33000183105469,67.76000213623047,67.87999725341797,193434.0,0.007231373204274583,1.1509162360189438,-9.249856952126645,70.78236587260781,49.27055928295094,0.10224885192144484,-0.7349503315807056,-0.22361456437184302,3.0605430275204952,17.243643721315845,0.5699996948242188,-0.4106836382742216,0.686499786376956,-2.142048686522557,3.515048259276469,-0.7277744500728005,2.1007740228267124,-2.764478373002561,50.0,-1.067260353566283,1.4142742364497543,11,0.22999954223632812,-0.3500022888183594,-0.06500053405761719,1.2950019836425781,2.4499969482421875,3,0.0030769096626031,-3.312471687766731,67.76000213623047,1.4615520049297945,67.48000335693361,1.1749985694939886,68.12000274658203,0.0030769096626031
4611,2017-12-01,67.76000213623047,68.30000305175781,67.59999847412111,68.08999633789061,169809.0,-0.0071794558794070484,-1.1538551826942767,-0.8918696001814161,65.384618911511,51.83230785648463,0.5970273394440824,-0.3378842947334135,0.24221671759136143,3.4329827909285484,17.466243125314453,0.7000045776367045,-0.09468283222395257,0.24450187683105185,-2.5335436010251584,3.022547354687262,-1.1445208620970533,1.633524615759157,-2.1099014353480783,38.46165132230548,-15.47190196212555,1.389022738928102,12,0.7199974060058594,0.13999557495117188,0.2299976348876953,1.7849998474121094,3.5199966430664062,4,0.015348301103008222,1.1509162360189438,68.25,-3.312471687766731,67.76000213623047,1.4615520049297945,67.48000335693361,0.015348301103008222
4612,2017-12-04,68.45999908447266,68.80999755859375,67.59999847412111,68.12999725341797,118309.0,0.010330533148963816,1.3495155699090122,-1.000023119783642,69.85205598350872,55.173096428188344,-0.2377047084649888,-1.1072523335499938,-0.45367879949901635,2.6109598435828616,17.39512163098347,1.209999084472642,0.09240503685195733,0.9524990081787053,-1.8130473428570895,3.7180453592145,-0.4302741673391921,2.3352721836966026,-2.6519024726607228,75.86212339650837,16.750127688340733,1.382773175517894,12,-0.10499954223632812,-0.5600013732910156,-0.4699993133544922,1.0850028991699219,2.3600006103515625,0,0.028337751495037145,-1.1538551826942767,67.76000213623047,1.1509162360189438,68.25,-3.312471687766731,67.76000213623047,0.028337751495037145
4613,2017-12-05,69.0,69.38999938964844,68.58000183105469,68.58000183105469,97880.0,0.007887831182425753,-2.857148047229791,1.2727146622277707,69.85205598350868,57.981290943858326,-0.8077844294121377,-1.6848033547043428,-0.9816068689938788,1.9553049580396475,17.391591345269106,0.9300003051757812,0.22450527782518748,1.4614997863769474,-1.35858815445377,4.281587727207665,0.05145581596158877,2.871543756792306,-3.040227313695695,78.21233574433425,14.771242662034318,1.4100439704153596,12,-0.625,-1.1000022888183594,-1.0550003051757812,0.5450019836425781,4.1999969482421875,1,0.031014483907948476,1.3495155699090122,68.45999908447266,-1.1538551826942767,67.76000213623047,1.1509162360189438,68.25,0.031014483907948476
4614,2017-12-06,68.33999633789061,68.58000183105469,68.0,68.40000152587889,175015.0,-0.009565270465353493,1.76187535194619,-0.14287011807447775,58.779528194954594,58.956794076631056,-0.19668218310548014,-1.1366313434830175,-0.3230760288522134,2.4726078758881584,16.887829233438367,1.0,0.29271854007762954,0.8354961395263558,-1.9251559694622529,3.5961482485149645,-0.5448299149679485,2.21582219402066,-2.2346146200736285,41.340641636012876,-17.921557253740758,1.3803260544943012,12,0.03500366210938921,-0.43999862670897016,0.20500373840333452,1.2050056457519673,6.300003051757827,2,0.03980101501988309,-2.857148047229791,69.0,1.3495155699090122,68.45999908447266,-1.1538551826942767,67.76000213623047,0.03980101501988309
4615,2017-12-07,69.33999633789061,69.48000335693361,68.33999633789061,68.33999633789061,99348.0,0.014632719543263395,-1.2800140380859943,-16.665225683407503,57.72666197017029,60.19082012042137,-1.2286978553989059,-2.0113546620473386,-1.2981297156583906,1.3371474483459025,16.05215108916413,1.1400070190429972,0.469031187287257,1.6904964447021342,-1.1385295246030438,4.519522414007312,0.2759834600495452,3.1050094293547232,-3.0948299498214595,92.55283747808433,36.679861105303615,1.4145129846525888,12,-0.9199943542480327,-1.5899963378906108,-0.4949970245361186,0.20500564575196734,4.6200027465820455,3,0.009518368863090432,1.76187535194619,68.33999633789061,-2.857148047229791,69.0,1.3495155699090122,68.45999908447266,0.009518368863090432
4616,2017-12-08,69.30000305175781,69.90000152587889,69.04000091552734,69.61000061035156,92093.0,-0.0005767708140322902,-1.072286055703615,-0.30999755859375,51.02338561616169,60.42926294897533,-1.0726206019732416,-1.7084792163500993,-1.2437790758652767,1.266418346669795,14.343798692439542,0.8600006103515483,0.5733346083976301,1.4280029296874943,-1.164005766500864,4.020011625875853,0.13199858159332223,2.7240072777816664,-2.920643380246588,73.91314443419851,22.436263362282034,1.2960043480941763,12,-0.6700019836425781,-2.2950057983398438,-0.4550037384033203,0.12499618530273438,4.739997863769531,4,0.020201931238571058,-1.2800140380859943,69.33999633789061,1.76187535194619,68.33999633789061,-2.857148047229791,69.0,0.020201931238571058
4617,2017-12-11,69.22000122070311,69.77999877929689,69.12000274658203,69.62000274658203,327531.0,-0.0011544275257094894,-1.1999923705861135,1.2903376648947102,54.44616763452289,61.662098986952174,-0.9165610351111582,-1.3827618094503151,-1.1320000988208108,1.253269037360397,12.543124809411275,0.659996032714858,0.5849171884233897,1.1470008850097457,-1.1827789744229875,3.476780744442479,-0.017889044706620894,2.3118908147261124,-2.6294030379298334,64.21053899621315,16.0161906262136,1.164889929716369,12,-0.4700012207031108,-2.2600021362304688,-0.3750019073486186,-0.07500076293943891,5.580001831054702,0,0.029760149122586732,-1.072286055703615,69.30000305175781,-1.2800140380859943,69.33999633789061,1.76187535194619,68.33999633789061,0.029760149122586732
4618,2017-12-12,69.5,69.5,69.02999877929689,69.29000091552734,108365.0,0.004045055971671152,3.4762216167119444,-0.5249957084819283,57.469531874212876,61.70181911568427,-0.9832940283797313,-1.376560543262741,-1.3692205639421218,0.8844741059733963,10.617894966185748,0.4700012207031108,0.7229591486459412,1.2004997253417997,-0.7004187510527089,3.1014182017363083,0.2500404871445454,2.150958963539054,-2.71083761664039,78.94730501893352,32.52312810591478,0.9504592381972571,12,-0.75,-2.540000915527358,-0.6175003051757812,-0.3549995422363281,5.660003662109375,1,0.0189928013643772,-1.1999923705861135,69.22000122070311,-1.072286055703615,69.30000305175781,-1.2800140380859943,69.33999633789061,0.0189928013643772
4619,2017-12-13,68.38999938964844,69.5,68.18000030517578,69.40000152587889,134317.0,-0.01597123180361959,1.1818193282344558,-4.809554950045346,47.79115276353589,59.14723988134296,0.2519666049693825,-0.04188228935346672,-0.18235771030825276,1.9079027536317597,8.255600586800957,1.3199996948242188,0.7891319531595116,-0.05350074768065838,-1.4281780129670238,1.321176517605707,-0.7408393803238482,0.6338378849625315,-1.4141866577376732,12.209240432213866,-29.63938344282716,0.6873386326431844,12,0.3600006103515625,-1.4300003051757955,0.49250030517578125,0.7550010681152344,7.6100006103515625,2,0.07033188480071528,3.4762216167119444,69.5,-1.1999923705861135,69.22000122070311,-1.072286055703615,69.30000305175781,0.07033188480071528
4620,2017-12-14,68.54000091552734,68.87000274658203,68.0,68.56999969482422,129571.0,0.0021933254454979956,1.7618920751792289,0.029701698858615195,55.192913942892815,58.01482821816317,0.1647533484786976,-0.06859930940046866,-0.33082983530408683,1.6550361828549285,7.001577097972997,0.8700027465820312,0.9959650934740978,0.016000747680664062,-1.1596539709246372,1.1916554662859653,-0.5718266116219866,0.6038281069833147,-1.3887368559784932,28.42107799242704,-17.879289919239984,0.5878273593026535,12,0.20999908447265625,-1.5800018310547017,0.33749961853027344,0.6049995422363281,7.05999755859375,3,0.08899910114735898,1.1818193282344558,68.38999938964844,3.4762216167119444,69.5,-1.1999923705861135,69.22000122070311,0.08899910114735898
4621,2017-12-15,68.55999755859375,69.30000305175781,68.30000305175781,68.55000305175781,212621.0,0.00029175142689386035,-2.921610866768393,-0.33316378433367244,53.39502793328978,56.1862695459166,0.30192003972297243,-0.05768732718955505,-0.30776868216094044,1.5869717830738637,6.232815437931895,1.0,1.016313433100592,0.014497375488275566,-1.1464542835977625,1.1754490345743136,-0.5659784540547435,0.5949732050312946,-1.2438092510651018,31.46055857493074,-16.38508989611447,0.5804758295430191,12,0.3900032043457031,-1.599998474121108,0.2650032043457031,0.5850028991699219,6.819999694824219,4,0.07876315224871289,1.7618920751792289,68.54000091552734,1.1818193282344558,68.38999938964844,3.4762216167119444,69.5,0.07876315224871289
4622,2017-12-18,70.06999969482422,70.5,69.0,69.04000091552734,223386.0,0.022024536026856945,-1.702701216578459,103.05648854961832,67.61904465329276,55.93815717589262,-1.0679978406261483,-1.5768660604681486,-1.7843259868485006,0.04294266881254316,6.408343652593071,1.94000244140625,0.9120339100536796,1.4789997100830021,0.15654814443651333,2.801451275729491,0.8177739272597506,2.1402254929062536,-2.59878259419456,82.79998779296875,28.439548707826333,0.6612257828232475,12,-0.8199996948242188,-2.7949981689453125,-2.170001983642578,-1.4900016784667969,4.090003967285156,0,0.05665764575415544,-2.921610866768393,68.55999755859375,1.7618920751792289,68.54000091552734,1.1818193282344558,68.38999938964844,0.05665764575415544
4623,2017-12-19,69.48999786376953,70.37999725341797,69.43000030517578,70.30999755859375,102971.0,-0.008277463016708508,-1.0212812583700601,-0.7961171520843827,61.30717063927391,56.219006336372544,-0.4595018367921142,-0.981003743786431,-1.1746727915874544,0.5863170864199532,6.803747231133506,0.9499969482421875,0.8876731464576721,0.8569980621337834,-0.5253422489094106,2.2393383731769774,0.1658279066121935,1.5481682176553733,-1.7764781311902453,59.59991455078125,1.155993295103542,0.691170155521595,12,-0.23999786376953125,-2.214996337890625,-1.5900001525878906,-0.9099998474121094,3.910003662109375,1,0.07641394950677927,-1.702701216578459,70.06999969482422,-2.921610866768393,68.55999755859375,1.7618920751792289,68.54000091552734,0.07641394950677927
4624,2017-12-20,69.91000366210939,70.08000183105469,68.73999786376953,69.70999908447266,119244.0,0.006044118740127891,3.9629692422893794,-0.24390811228241668,60.949889585174446,56.57714273803967,-0.7078160614838822,-1.3613304534887902,-1.5924179460520662,0.1322333340955879,7.0081333493653615,1.3400039672851562,0.7681256379068202,1.2075035095215014,-0.28620051696040605,2.701207536003409,0.4606514962805477,1.9543555227624552,-1.9735655081364456,76.40014648437557,16.190494914890508,0.7468520132409533,12,-0.6600036621093892,-2.635002136230483,-2.085004806518569,-1.3300056457519673,2.1899948120117045,2,0.07509654877683025,-1.0212812583700601,69.48999786376953,-1.702701216578459,70.06999969482422,-2.921610866768393,68.55999755859375,0.07509654877683025
4625,2017-12-21,70.48999786376953,70.5199966430664,69.15000152587889,69.93000030517578,110745.0,0.008296297686714249,3.419373892498569,2.7999237078006782,67.79658656629411,58.44083173249883,-1.237683093023307,-1.8993000409596306,-2.14273306113364,-0.48104754075595224,7.009183651831548,1.3699951171875142,0.6217488833780749,1.698997879028326,0.004662546641412746,3.3933332114152392,0.8518302128348694,2.5461655452217826,-2.348474762114421,98.64869973434509,34.21383493985988,0.8471676661934591,12,-1.2299995422363281,-2.450000762939453,-3.0375003814697266,-1.9099998474121094,2.4500045776367188,3,0.07816714857729479,3.9629692422893794,69.91000366210939,-1.0212812583700601,69.48999786376953,-1.702701216578459,70.06999969482422,0.07816714857729479
4626,2017-12-22,69.0,69.73999786376953,68.73999786376953,69.12000274658203,85522.0,-0.0211377203706139,-2.1249657277051273,-0.21429155313351497,53.19149511799859,58.301423675107245,0.22940885934916366,-0.3351237110785945,-0.6468504796647494,0.9503750139558491,6.8156357807636985,1.75,0.6194180440741093,0.15099983215331747,-1.4846658577581309,1.7866655220647658,-0.6668330128023996,0.9688326771090345,-0.6206295442037657,14.606871603202634,-46.38388976178052,0.8178328449557241,12,0.2599983215332031,-0.5400009155273438,-1.7650012969970703,-0.4200019836425781,3.5400009155273438,4,0.09565215179885644,3.419373892498569,70.48999786376953,3.9629692422893794,69.91000366210939,-1.0212812583700601,69.48999786376953,0.09565215179885644
4627,2017-12-27,69.02999877929689,69.36000061035156,68.5,68.94000244140625,90274.0,0.0004347649173461754,1.2933349609375,-0.7499523173756668,50.188671640330135,57.492439204675826,0.18955792927076232,-0.3093108739004009,-0.6682379780561263,0.8628176838443977,6.361666670231271,0.8600006103515625,0.556142231158276,0.1354988098144645,-1.4650326349275247,1.7360302545564537,-0.6647669125565301,0.9357645321854591,1.489997863769517,26.237606934452007,-31.22911214048997,0.800265722370992,12,0.22999954223631391,-0.09000015258790484,-1.7950000762939595,-0.45000076293946734,1.7700042724609233,2,0.0919889698162002,-2.1249657277051273,69.0,3.419373892498569,70.48999786376953,3.9629692422893794,69.91000366210939,0.0919889698162002
4628,2017-12-28,68.41000366210939,68.88999938964844,68.0,68.88999938964844,144504.0,-0.00898153162612314,2.7083637982007183,-5.333502882331994,50.44252482209325,57.787036100071084,0.7137338772294015,0.40467794939581836,-0.08566628645048979,1.4194679725724342,5.846961365940316,1.0299987792968892,0.543809190146078,-0.5309963226318217,-2.0077473994146686,0.9457547541510252,-1.2693718610232452,0.20737921575960172,2.0695930480956832,16.270008265188984,-41.450493822817826,0.7383755383914258,12,0.8499946594238139,0.5299949645995952,-1.1425056457519673,0.16999435424803266,0.6099929809570028,3,0.08405203467610356,1.2933349609375,69.02999877929689,-2.1249657277051273,69.0,3.419373892498569,70.48999786376953,0.08405203467610356
4629,2017-12-29,68.04000091552734,68.5,68.0,68.34999847412111,96188.0,-0.005408605858429172,-1.5641065769396298,0.6458339956131078,41.07144915704535,56.21798445719915,1.149779907336125,0.8397894924936651,0.2440986249800403,1.731634117299393,5.5425375899251765,0.5,0.4980552318917404,-0.9149990081787109,-2.349307476573557,0.5193094602161352,-1.632153242376134,-0.19784477398128786,2.3404119262695247,1.5873400322735927,-49.59031250356826,0.7171542341974213,12,1.2199974060058594,0.8999977111816406,-0.6850032806396484,0.5399971008300781,-0.8799972534179545,4,0.07877719779877834,2.7083637982007183,68.41000366210939,1.2933349609375,69.02999877929689,-2.1249657277051273,69.0,0.07877719779877834
4630,2018-01-02,68.45999908447266,68.5,68.0,68.18000030517578,114116.0,0.006172812511668679,1.7777730682829653,-0.9032289820830458,44.51694254345823,55.23153052499564,0.8015294415822467,0.4599104351221399,-0.18210530423323235,1.268747503836579,5.237392497697786,0.5,0.40971999573488915,-0.5055007934570312,-1.921030426496472,0.9100288395824094,-1.2132656099767587,0.2022640230626962,1.8251972436523403,26.436761449586744,-20.961783494366554,0.7077648165197212,1,0.7999992370605469,0.4799995422363281,-1.105001449584961,0.11999893188476562,-0.26000213623046875,1,0.05316972594692926,-1.5641065769396298,68.04000091552734,2.7083637982007183,68.41000366210939,1.2933349609375,69.02999877929689,0.05316972594692926
4631,2018-01-03,68.80000305175781,69.18000030517578,68.30000305175781,68.5,76913.0,0.004966461756238605,-1.5142888283378746,1.0714441416893732,47.34849579516237,52.97924731853671,0.5578102195043186,0.21272200281012488,-0.4954779271337202,0.8955400665153377,4.813731383711567,0.8799972534179688,0.49363907296626053,-0.2174968719482422,-1.5183285066364505,1.083334762739966,-0.8679126892923392,0.43291894539585485,1.3937854232421785,58.823727406343615,12.991976315367616,0.650415817344102,1,0.4599952697753906,0.13999557495117188,-1.4375038146972656,-0.48000335693359375,-1.9200057983398438,2,0.06017440706410926,1.7777730682829653,68.45999908447266,-1.5641065769396298,68.04000091552734,2.7083637982007183,68.41000366210939,0.06017440706410926
4632,2018-01-04,70.4000015258789,70.44000244140625,68.83999633789061,68.83999633789061,117952.0,0.02325579074346007,-1.0512830544863923,5.199964396521079,54.87013925299621,52.26402160895029,-1.106852035959193,-1.3011973792727645,-2.033584893630291,-0.7528054814354448,5.137520487247752,1.6399993896484375,0.5497425739765021,1.285501480102539,-0.12499279639901317,2.6959957566040913,0.5802543418517558,1.9907486183533223,-2.4000015258789062,98.36061985641744,54.374811312344704,0.7052471382507791,1,-1.1400032043457031,-1.4600028991699219,-3.0375022888183594,-2.5000038146972656,-2.9800033569335938,3,0.03039771794410795,-1.5142888283378746,68.80000305175781,1.7777730682829653,68.45999908447266,-1.5641065769396298,68.04000091552734,0.03039771794410795
4633,2018-01-05,71.13999938964844,71.44000244140625,70.4000015258789,70.5,103654.0,0.010511333064353812,-1.476203451407811,0.4102546546487763,65.50169962704535,52.76977828026929,-1.7748252576796801,-1.9738519941599009,-2.6960135054957846,-1.5322287138809685,6.050102007951567,1.0400009155273438,0.6499796032172043,1.9184993743896541,0.24450921807292048,3.5924895307063878,1.0815042962312873,2.755494452548021,-3.0911993408203102,91.27898724295169,41.486066428779026,0.836995078158367,1,-1.4199981689453125,-1.7399978637695312,-3.7775001525878906,-3.240001678466797,-2.3600006103515483,4,-0.0047792569694637965,-1.0512830544863923,70.4000015258789,-1.5142888283378746,68.80000305175781,1.7777730682829653,68.45999908447266,-0.0047792569694637965
4634,2018-01-08,71.05999755859375,71.73999786376953,71.04000091552734,71.4000015258789,96219.0,-0.0011245689027420402,-2.6842210934206037,-0.5312567055289321,64.318170192807,52.38328757210405,-1.6925294010403178,-1.7703953708320341,-2.573556852961687,-1.4957110933932256,6.754141501866248,0.6999969482421875,0.5059046289418632,1.7024974822998047,-0.1064719019785656,3.511466866578175,0.7980127901606124,2.606982174438997,-2.8755494140625046,81.81816327321611,28.110592778368037,0.9044846921391866,1,-1.1899986267089844,-1.3899993896484375,-3.3199996948242188,-3.1599998474121094,-3.459999084472642,0,-0.02870814784148057,-1.476203451407811,71.13999938964844,-1.0512830544863923,70.4000015258789,-1.5142888283378746,68.80000305175781,-0.02870814784148057
4635,2018-01-09,70.0,71.63999938964844,70.0,71.16000366210938,117494.0,-0.01491693772884961,-1.827576227934019,3.4117356670032537,57.31708829941971,52.841686814484184,-0.7927094048943673,-0.6939984112943023,-1.4767435750441251,-0.4923495073826132,7.221909035444554,1.6399993896484375,0.4288446080767727,0.6094997406005831,-1.22206433861939,2.441063819820556,-0.3062822990094105,1.5252817802105767,-1.6022188723144524,49.41859046723459,-6.80965661437353,0.9157820396099882,1,-0.13000106811523438,-0.3300018310546875,-2.0500011444091797,-2.1000022888183594,-2.279998779296889,1,-0.04057137625558016,-2.6842210934206037,71.05999755859375,-1.476203451407811,71.13999938964844,-1.0512830544863923,70.4000015258789,-0.04057137625558016
4636,2018-01-10,70.69999694824219,71.72000122070312,70.13999938964844,70.26000213623047,128946.0,0.009999956403459853,-3.6470621234390603,-0.37930467496251086,53.48836030379044,53.20831888820199,-1.3703043643089217,-1.3531081554666287,-2.1442493835955077,-1.2379825021112936,7.436206030997577,1.720001220703125,0.33863317401824133,1.2394969940185518,-0.6822933349448306,3.1612873229819343,0.27860182953686774,2.200392158500236,-2.1016828163916017,64.13791833395175,10.805231891716844,0.9608951644816878,1,-0.8299980163574219,-1.029998779296875,-2.509998321533203,-2.799999237060547,-3.779998779296875,2,-0.035360680451375304,-1.827576227934019,70.0,-2.6842210934206037,71.05999755859375,-1.476203451407811,71.13999938964844,-0.035360680451375304
4637,2018-01-11,71.27999877929688,71.5999984741211,70.4000015258789,70.81999969482422,154734.0,0.008203703763654868,1.1818156597007885,1.0454647916630542,59.911421206357964,54.260418486453624,-1.785325560861196,-1.866567025341297,-2.727871650384998,-1.8717282532382171,7.662083902473977,1.1999969482421875,0.14551974391076783,1.716498947143549,-0.36518193551926004,3.798179829806358,0.6756585058121374,2.7573393884749606,-2.493183623531152,73.56323855041326,20.154862885968925,1.040840441331407,1,-1.4099998474121094,-1.6100006103515625,-3.0900001525878906,-3.3800010681152344,-3.720001220703125,3,-0.06172841752568714,-3.6470621234390603,70.69999694824219,-1.827576227934019,70.0,-2.6842210934206037,71.05999755859375,-0.06172841752568714
4638,2018-01-12,70.81999969482422,71.77999877929688,70.54000091552734,71.58000183105469,117351.0,-0.006453410386508929,1.1379346632202731,-1.652181845322011,55.016524775386614,55.809871332935984,-1.058869009749543,-1.37300089063325,-2.3239802120303494,-1.467895295620366,8.024748086301257,1.2399978637695312,0.18718923906996565,1.1904998779296818,-0.965093452450347,3.3460932083097106,0.11270321273967454,2.268296543119689,-1.8559935765782711,46.06743017813363,-4.249533274702564,1.077796665190011,1,-0.9300003051757812,-0.9300003051757812,-2.6925010681152344,-2.920001983642578,-3.4199981689453267,4,-0.048009058747954136,1.1818156597007885,71.27999877929688,-3.6470621234390603,70.69999694824219,-1.827576227934019,70.0,-0.048009058747954136
4639,2018-01-15,73.19999694824219,73.55999755859375,70.91999816894531,71.22000122070312,211649.0,0.03360628725887871,-1.0465097023355394,-2.605250213321287,62.465511517451084,57.80415677449075,-2.93901593226704,-3.5565130442741406,-4.740033639499416,-3.875460869428494,9.14459062170849,2.7399978637695312,0.32875027176595495,3.3299972534179716,0.729327217951095,5.930667288884848,2.029662235684526,4.630332271151417,-4.010711417112162,89.88761636977729,43.79712150718267,1.300335017733439,1,-2.2699966430664062,-2.4199981689453125,-5.062498092651367,-5.299999237060547,-5.6399993896484375,0,-0.06038249116418082,1.1379346632202731,70.81999969482422,1.1818156597007885,71.27999877929688,-3.6470621234390603,70.69999694824219,-0.06038249116418082
4640,2018-01-16,74.63999938964844,75.68000030517578,73.5199966430664,73.69999694824219,369791.0,0.019672165320231416,-2.3230747561533858,0.47474973219996763,76.06286287246203,60.99464200530183,-3.8109587043847455,-4.7601422263177255,-6.150778721048766,-5.330946179130336,10.527911104990336,2.4800033569335938,0.574058702608113,4.464999771118158,1.1802646371991727,7.749734905037144,2.8226322041586656,6.107367338077651,-5.0136426557720455,81.22742339965214,29.867503248677423,1.6423675669594944,1,-2.3800010681152344,-2.799999237060547,-6.502500534057617,-6.740001678466797,-8.519996643066406,1,-0.09431941282282064,-1.0465097023355394,73.19999694824219,1.1379346632202731,70.81999969482422,1.1818156597007885,71.27999877929688,-0.09431941282282064
4641,2018-01-17,73.95999908447266,74.76000213623047,73.19999694824219,74.66000366210938,183666.0,-0.009110400733337687,2.4666723180604415,-0.744683786767093,71.49085902241252,62.84138864634807,-2.5949230228778077,-3.852356918406514,-5.414647377933221,-4.672136786496708,12.165064446790955,1.5600051879882812,0.9514390954638259,3.5149993896484375,-0.08353954645552619,7.113538325752401,1.7157299215964628,5.314268857700412,-3.607205122040341,67.42421177354565,12.354160433418414,1.7992694680519794,1,-1.1199989318847656,-2.1199989318847656,-5.874998092651367,-6.060001373291016,-6.659996032714844,2,-0.08436990185252158,-2.3230747561533858,74.63999938964844,-1.0465097023355394,73.19999694824219,1.1379346632202731,70.81999969482422,-0.08436990185252158
4642,2018-01-18,74.04000091552734,74.26000213623047,73.23999786376953,74.26000213623047,175543.0,0.0010816905360331308,8.27271466222777,0.3142854028838923,75.7547900101701,63.980620911139724,-2.3515859317473087,-3.8152987869523827,-5.433207499455534,-4.765255467094136,12.977757046749632,1.0200042724609375,1.3103889536985491,3.396501159667963,-0.5373038831788506,7.330306202514777,1.4295986382445562,5.36340368109137,-3.0479421919658165,68.09339329978773,7.780158758770355,1.9669025214234086,1,-1.2000007629394531,-2.200000762939453,-6.222501754760742,-6.140003204345703,-5.340003967285156,3,-0.09616427145517303,2.4666723180604415,73.95999908447266,-2.3230747561533858,74.63999938964844,-1.0465097023355394,73.19999694824219,-0.09616427145517303
4643,2018-01-19,74.80000305175781,74.95999908447266,73.5199966430664,73.87999725341797,118570.0,0.010264750497471775,1.322588584191129,-4.1818213344430575,79.85866748442275,65.70734283243036,-2.8360608399897558,-4.381745971112252,-6.113932561826729,-5.507902128209281,13.941896452775765,1.44000244140625,1.6761473714225303,3.891003036499029,-0.4142336848069874,8.196239757805046,1.7383846758460209,6.043621397152037,-3.2453913384025697,81.51267104020977,13.202139754501076,2.152618360653008,1,-1.9600028991699219,-2.960002899169922,-6.945003509521484,-6.900005340576172,-5.4000015258789205,4,-0.09679151333930225,8.27271466222777,74.04000091552734,2.4666723180604415,73.95999908447266,-2.3230747561533858,74.63999938964844,-0.09679151333930225
4644,2018-01-22,75.16000366210938,75.45999908447266,74.72000122070312,75.0,126790.0,0.004812842188020472,-1.0555461365659307,0.1739159279192616,79.75134683180305,68.20003822491739,-2.8533771731903244,-4.562167888220671,-6.409470588073276,-5.859135347251453,15.639372173713745,0.7399978637695312,1.8826604832510867,3.988503646850589,-0.6847452763790471,8.661752570080225,1.6518791852357708,6.325128108465407,-3.110345317735664,79.03242180650281,5.201033306617688,2.3366244616148157,1,-2.2500038146972656,-3.3200035095214844,-7.305004119873047,-7.260005950927734,-4.600006103515625,0,-0.1032464310554917,1.322588584191129,74.80000305175781,8.27271466222777,74.04000091552734,2.4666723180604415,73.95999908447266,-0.1032464310554917
4645,2018-01-23,76.0,76.05999755859375,75.19999694824219,75.4000015258789,127753.0,0.011176108261874651,1.388911847919382,3.749904634751097,80.6122462219558,71.21380332693576,-3.07627185370427,-5.236691254561876,-7.090740782672839,-6.699920911628993,17.1754522594662,0.899993896484375,1.9624903464099361,4.552999877929693,-0.5782957286668164,9.684295484526203,1.9873520746314313,7.118647681227955,-3.5147006203300464,97.902183713647,21.256506929175018,2.5656478032982557,1,-2.770000457763672,-3.970001220703125,-8.145000457763672,-8.10000228881836,-6.260002136230469,1,-0.11105266370271383,-1.0555461365659307,75.16000366210938,1.322588584191129,74.80000305175781,8.27271466222777,74.04000091552734,-0.11105266370271383
4646,2018-01-24,75.5999984741211,76.19999694824219,75.12000274658203,75.9800033569336,125161.0,-0.00526317797209086,1.6341576880850035,-0.6333430820289154,74.6212033638702,72.84822356665934,-2.1323490209195626,-4.550171803903396,-6.48213015450591,-6.309589081609374,19.171309838624467,1.0799942016601562,2.0737563220016852,3.8229984283447322,-1.4913319712766793,9.137328827966144,1.1658332285340265,6.480163628155438,-2.6142413494018086,79.72977501011668,5.590024328802656,2.6571651998107066,1,-2.229999542236328,-3.5,-7.744998931884766,-7.700000762939453,-8.319999694824205,2,-0.12539677141374805,1.388911847919382,76.0,-1.0555461365659307,75.16000366210938,1.322588584191129,74.80000305175781,-0.12539677141374805
4647,2018-01-25,75.37999725341797,76.0,74.94000244140625,75.55999755859375,121186.0,-0.0029100691156552783,-1.0000143952207867,0.47367892707998716,71.11552528452548,74.63700140100809,-1.4188040269695819,-4.037033475857584,-6.063058420328645,-6.098719041911465,21.409925812609654,1.05999755859375,2.355875087978106,3.285497283935541,-2.096137372282442,8.667131940153524,0.5946799558265496,5.976314612044533,-1.8799617569350175,69.40299994591102,-2.4626400592802185,2.690817328108991,1,-1.8199996948242188,-3.279998779296875,-7.424997329711914,-7.479999542236328,-9.579994201660156,3,-0.10719016312107632,1.6341576880850035,75.5999984741211,1.388911847919382,76.0,-1.0555461365659307,75.16000366210938,-0.10719016312107632
4648,2018-01-26,74.16000366210938,75.69999694824219,74.0199966430664,75.69999694824219,137960.0,-0.01618457993845679,1.1818280901659648,8.555503751112617,63.864079312999195,74.79239782273568,0.362962775370832,-2.4919401668692416,-4.646651760801831,-4.905741496785538,23.232850396916167,1.6800003051757812,2.641293855337139,1.7780036926269531,-3.3847603046905306,6.940767689944437,-0.8033783060317887,4.359385691285695,-0.227974333344946,6.422339424015791,-61.53298306807524,2.581381998658743,1,0.5399932861328125,-2.0600051879882812,-5.897502899169922,-6.260005950927734,-7.660003662109375,4,-0.07362468236577058,-1.0000143952207867,75.37999725341797,1.6341576880850035,75.5999984741211,1.388911847919382,76.0,-0.07362468236577058
4649,2018-01-29,73.4000015258789,74.58000183105469,73.33999633789062,74.26000213623047,164534.0,-0.010248140489491075,-1.5305950861022015,0.5584443893980678,65.62501095673895,73.63263649876644,1.2899736199651386,-1.380573846436988,-3.712426742502174,-4.162918890509729,24.92112843384585,1.2400054931640625,2.8213483968913096,0.7500015258789006,-4.004033181478789,5.50403623323659,-1.6270158277999514,3.1270188795577525,2.7999954223632812,2.0980830483426076,-65.38465663976696,2.377017353678848,1,1.2999954223632812,-1.3000030517578125,-5.137500762939453,-5.500003814697266,-8.099998474121094,0,-0.0544959116736492,1.1818280901659648,74.16000366210938,-1.0000143952207867,75.37999725341797,1.6341576880850035,75.5999984741211,-0.0544959116736492
4650,2018-01-30,72.0999984741211,73.08000183105469,71.41999816894531,73.0,198561.0,-0.017711212871016957,2.1320670519731966,1.046512659463104,56.0975658383991,71.92227058943163,2.449364087654601,0.21724948438031788,-2.295492648233534,-2.9028383917955267,26.148382610085207,1.9800033569335938,3.0855736369270517,-0.732001495361331,-5.071245492640443,3.6072425019177814,-2.901623494000887,1.4376205032782252,4.04279846191406,14.225951440008682,-51.462424949719534,2.1696219986395566,1,1.7099990844726562,0.0,-3.8374977111816406,-4.200000762939453,-7.099998474121094,1,-0.021359236451025665,-1.5305950861022015,73.4000015258789,1.1818280901659648,74.16000366210938,-1.0000143952207867,75.37999725341797,-0.021359236451025665
4651,2018-01-31,72.94000244140625,73.16000366210938,72.12000274658203,72.30000305175781,160796.0,0.01165054070821725,-1.0800018310546875,-0.7111092273131862,57.069858966743915,69.84616714016204,1.619796820693196,-0.3127270011595158,-3.0450791956617564,-3.7597638025051054,27.437813623137025,1.0600051879882812,3.097672613661075,-0.09899749755859943,-4.00137513621398,3.803380141096781,-2.050186316886297,1.852191321769098,3.0138825439453143,33.1878529426463,-30.202991816696915,1.9511888193276925,1,0.8699951171875,-0.8400039672851562,-4.290004730224609,-5.040004730224609,-8.27999877929686,2,-0.04387173664008759,2.1320670519731966,72.0999984741211,-1.5305950861022015,73.4000015258789,1.1818280901659648,74.16000366210938,-0.04387173664008759
4652,2018-02-01,72.54000091552734,74.08000183105469,72.36000061035156,73.26000213623047,154611.0,-0.005483980154788681,-2.185182045521977,-1.125002980235081,57.36301392232916,67.3466500777072,1.99437729907892,0.2696429246707197,-2.5906493566104416,-3.3951486479680284,27.998807538139086,1.720001220703125,2.8049247409850295,-0.6059989929199219,-4.3163352210223564,3.1043372351825127,-2.461167106971132,1.2491691211312883,3.2325285971679705,26.16829593502891,-37.78569901170803,1.8551681140512153,2,1.2699966430664062,-0.44000244140625,-3.680002212524414,-4.640003204345703,-7.639999389648452,3,-0.0725117462068372,-1.0800018310546875,72.94000244140625,2.1320670519731966,72.0999984741211,-1.5305950861022015,73.4000015258789,-0.0725117462068372
4653,2018-02-02,70.80000305175781,72.5999984741211,70.76000213623047,72.54000091552734,150968.0,-0.023986736170513057,-1.0219743367246417,2.4166596024244478,39.13047083832054,62.833219411764695,3.4724731390426484,2.0900194894414312,-0.798878504328286,-1.6944678182151307,27.535094393885945,1.839996337890625,2.5482872512965855,-2.3289970397949276,-6.080914702204836,1.4229206226149813,-4.204955870999882,-0.4530382085899731,4.798425207187506,1.0471444691878289,-57.16331580364981,1.8759588312049542,2,2.6799964904785156,1.2999954223632812,-1.7000045776367188,-2.900005340576172,-6.480003356933594,4,-0.07062146588249141,-2.185182045521977,72.54000091552734,-1.0800018310546875,72.94000244140625,2.1320670519731966,72.0999984741211,-0.07062146588249141
4654,2018-02-05,69.01999664306639,70.94000244140625,69.01999664306639,70.55999755859375,177278.0,-0.025141332372403458,-1.4935125414290464,0.8850590840330689,25.30757219926774,56.68825563146602,4.794074669149779,3.9098163002528565,1.0174755969125755,0.03754743721331977,27.196379239155654,1.920005798339858,2.178397732296162,-4.0070034027099695,-8.091898991471766,0.07789218605182668,-6.04945119709086,-1.9645556083290785,6.288126048516034,0.0,-53.014625858529584,2.042447794380895,2,3.590000152587905,3.0800018310547017,0.08000183105470171,-1.1199989318847514,-4.699996948242173,0,-0.036511109325293556,-1.0219743367246417,70.80000305175781,-2.185182045521977,72.54000091552734,-1.0800018310546875,72.94000244140625,-0.036511109325293556
4655,2018-02-06,67.16000366210939,68.87999725341797,66.5,68.0,280135.0,-0.026948610133609052,-1.203697424377287,0.5454518431912506,22.92996571025931,50.94478478106481,5.887363408498658,5.845854745362061,2.886504668362477,1.8650710955211594,28.238390983033124,2.519996643066392,1.6010270345487783,-5.724996566772447,-10.40678446618206,-1.0432086673628334,-8.065890516477253,-3.38410261706764,7.64506894559176,8.707170220004496,-40.729739147895216,2.340893949704807,2,4.089996337890611,4.1899948120117045,1.9399948120117045,0.7399940490722514,-2.7800064086914205,1,-0.027695064159160565,-1.4935125414290464,69.01999664306639,-1.0219743367246417,70.80000305175781,-2.185182045521977,72.54000091552734,-0.027695064159160565
4656,2018-02-07,68.19999694824219,68.51999664306639,67.40000152587889,68.19999694824219,214210.0,0.0154853071683132,2.4999880790598317,-0.0,28.40234682942709,46.19887606383166,4.1206179944122425,4.85803876965727,1.8961881181609783,0.8031165553310302,29.281805347253975,1.3599929809570028,0.9778619706187754,-4.560003280639648,-9.606699367027588,0.4866928057482909,-7.083351323833625,-2.0366552374456717,5.774568398688842,22.427394954938272,-23.631345338749362,2.5233480431939705,2,2.9000015258789062,3.1500015258789062,0.9000015258789062,-0.2999992370605469,-3.5399932861327983,2,-0.04692077846676013,-1.203697424377287,67.16000366210939,-1.4935125414290464,69.01999664306639,-1.0219743367246417,70.80000305175781,-0.04692077846676013
4657,2018-02-08,66.87999725341797,68.09999847412111,66.72000122070311,68.09999847412111,260974.0,-0.01935483510103353,1.2622883157815683,-100.0,21.87496782702503,41.53341923205676,4.590874093493468,6.14664136359832,3.242523439306467,2.0988447849677954,30.477302069468426,1.4799957275390767,0.16987407968156276,-5.660002899169925,-11.324192377565254,0.00418657922540433,-8.492097638367596,-2.827908159972253,6.347111558819961,6.2294647290501155,-33.88454313987526,2.8320947391976676,2,3.660003662109375,4.470001220703125,2.220001220703125,1.0200004577636719,-2.3600006103515767,3,-0.03319368544374646,2.4999880790598317,68.19999694824219,-1.203697424377287,67.16000366210939,-1.4935125414290464,69.01999664306639,-0.03319368544374646
4658,2018-02-09,67.41999816894531,69.23999786376953,66.94000244140625,67.36000061035156,357197.0,0.008074176700115565,-4.111135600691736,-0.04917827750956743,22.86112035508259,36.78187583187272,3.3461425578405652,5.627379254187602,2.7563082413098243,1.5266084085209428,31.33350514523047,2.3600006103515625,-0.5377127043423542,-4.950001907348636,-11.021028350399007,1.1210245357017357,-7.985515128873814,-1.914488685823457,5.134399762068824,20.720668087153758,-13.872663947667636,3.0355132215251848,2,2.8700027465820312,3.9300003051757812,1.6800003051757812,0.4799995422363281,-4.05999755859375,4,-0.0373775839736995,1.2622883157815683,66.87999725341797,2.4999880790598317,68.19999694824219,-1.203697424377287,67.16000366210939,-0.0373775839736995
4659,2018-02-12,68.77999877929689,69.0,67.68000030517578,68.12000274658203,170635.0,0.02017206537062788,1.4000027743291326,11.000381485249473,25.575095341629677,33.39049022112056,1.4101705442273698,4.131067091434247,1.4579790408296134,0.16079465405182702,31.097754596212525,1.5800018310546875,-1.1988735800356949,-3.3690013885497905,-9.631586446820421,2.89358366972084,-6.500293917685099,-0.23770885941448228,3.1689593586158367,83.21169915658979,54.28732832045731,3.131292529135315,2,1.5100021362304545,2.5699996948242045,0.7800025939941264,-0.8800010681152486,-6.2399978637695455,0,-0.06484441936069285,-4.111135600691736,67.41999816894531,1.2622883157815683,66.87999725341797,2.4999880790598317,68.19999694824219,-0.06484441936069285
4660,2018-02-13,67.59999847412111,68.95999908447266,67.5,68.95999908447266,128410.0,-0.01715615478508803,1.1470565135926578,-2.0606193718426753,24.293055092474575,29.74862312397952,2.1062077108212662,5.013658642828474,2.6714140676387075,1.3235903725624354,29.88862422693056,1.4599990844726562,-1.7841196861228354,-4.197001647949207,-10.658305472692916,2.2643021767945015,-7.427653560321062,-0.9663497355773529,3.8040638500003467,34.92057244755634,11.909572830927363,3.2306519123718545,2,2.690002441406236,3.749999999999986,2.170000076293931,0.29999923706053266,-5.079998016357436,1,-0.04852069309665075,1.4000027743291326,68.77999877929689,-4.111135600691736,67.41999816894531,1.2622883157815683,66.87999725341797,-0.04852069309665075
4661,2018-02-14,67.72000122070311,68.40000152587889,67.48000335693361,68.01999664306639,124420.0,0.0017751885989751859,-1.3589964297942008,0.22058477038898905,25.226402049375793,26.17788847142915,1.3051268866755805,4.640101932311666,2.6027263490921797,1.2004782371206772,28.928136263339276,0.9199981689452841,-2.3816043360993717,-3.7649990081787195,-10.387156402908559,2.85715838655112,-7.076077705543639,-0.4539203108137997,3.1936548710062027,39.682592544375964,21.60877022806905,3.311078697364921,2,1.829998016357436,3.629997253417983,2.0499973297119283,0.17999649047852984,-6.620002746582017,2,-0.049320790122254876,1.1470565135926578,67.59999847412111,1.4000027743291326,68.77999877929689,-4.111135600691736,67.41999816894531,-0.049320790122254876
4662,2018-02-15,66.91999816894531,68.30000305175781,66.91999816894531,68.30000305175781,116808.0,-0.011813393935870553,1.0,4.600086467790748,25.93084647678404,24.711263542369537,1.3679513142398747,5.143028232584655,3.4232398818573273,2.002907319607118,28.01091607099805,1.3800048828125,-2.82405935279661,-4.209001922607428,-11.015780185264106,2.5977763400492506,-7.612391053935767,-0.8056127912790885,3.552292313593071,0.0,-18.740163013403738,3.403389131328338,2,1.8000030517578125,4.430000305175781,2.8500003814697266,0.9799995422363281,-6.659999847412109,3,-0.03377158650139789,-1.3589964297942008,67.72000122070311,1.1470565135926578,67.59999847412111,1.4000027743291326,68.77999877929689,-0.03377158650139789
4663,2018-02-16,67.55999755859375,68.30000305175781,67.22000122070311,67.27999877929689,142339.0,0.009563649240286853,-4.400091554131068,-0.2028969482529751,30.42894873427261,25.2803053795923,0.24588171913372037,4.145349308475488,2.7942021968191,1.3698785616234375,26.736041280925267,1.3800048828125,-3.3770803717815596,-3.2070022583007756,-9.961629933185549,3.5476254165839975,-6.584316095743162,0.170311579141611,2.5150638756907995,30.76917433884752,9.513954056667671,3.377313837442389,2,0.3100013732910156,3.7900009155273438,2.210000991821289,0.3400001525878906,-7.739997863769531,4,-0.04499705484581773,1.0,66.91999816894531,-1.3589964297942008,67.72000122070311,1.1470565135926578,67.59999847412111,-0.04499705484581773
4664,2018-02-19,67.40000152587889,68.31999969482422,67.04000091552734,67.90000152587889,99455.0,-0.0023682066088900333,-1.098356555019185,-1.7857220708447772,32.946308546472764,26.393232361393796,0.16976824500461873,3.8938152411041216,2.9848039188525206,1.5329518268679152,25.21596661359906,1.279998779296875,-3.9610592603997503,-2.9789981842041158,-9.560408038362056,3.602411669953824,-6.269703111283093,0.3117067428748612,2.3175537649772053,23.529565760488783,1.327969464275622,3.2907049270789703,2,0.5799980163574361,3.9499969482422017,2.4899978637695455,0.4999961853027486,-7.3199996948242045,0,-0.05994066504547679,-4.400091554131068,67.55999755859375,1.0,66.91999816894531,-1.3589964297942008,67.72000122070311,-0.05994066504547679
4665,2018-02-20,67.55999755859375,67.80000305175781,67.19999694824219,67.58000183105469,133952.0,0.002373828324817362,1.6086841145055892,0.040008544921875,29.465615867287994,26.511373365600562,0.08099579582682281,3.2349529238202592,2.8256658452496026,1.3843395102740033,23.37499403786005,0.600006103515625,-4.198097647753045,-2.3970020294189425,-8.527778338728254,3.733774279890369,-5.462390184073598,0.6683861252357133,1.8358022031767405,43.24310391933522,21.504585666391865,3.0653881546546558,2,0.4200019836425781,3.7900009155273438,3.295001983642578,1.2299995422363281,-5.119998931884773,1,-0.07430427508101434,-1.098356555019185,67.40000152587889,-4.400091554131068,67.55999755859375,1.0,66.91999816894531,-0.07430427508101434
4666,2018-02-21,66.12000274658203,67.59999847412111,66.01999664306639,67.59999847412111,134460.0,-0.02131431119077276,1.1351437732619853,73.98398169336456,27.298425127174653,27.113979732283855,1.335340619507548,4.140606199222077,4.2510927405077155,2.8221909202430595,21.58699599081267,1.580001831054716,-4.158123713446997,-3.362997055053711,-9.11069368511103,2.3846995750036086,-6.236845370082364,-0.48914874002505826,2.9862170390114073,4.348085687938866,-16.134861596562583,2.8738483150286593,2,1.5099945068359375,4.989994049072266,5.929996490478516,3.7299957275390625,-4.400001525878899,2,-0.05444649333449181,1.6086841145055892,67.55999755859375,-1.098356555019185,67.40000152587889,-4.400091554131068,67.55999755859375,-0.05444649333449181
4667,2018-02-22,67.30000305175781,67.30000305175781,65.54000091552734,65.69999694824219,198778.0,0.017846343862058855,1.1999942779759294,-1.081088325961657,37.113389319735965,28.697565172800896,0.24717682232866878,2.4498402728995075,3.0725149590520004,1.6558287831149272,19.984698365139764,1.7600021362304688,-3.8765225015290383,-1.7789970397949162,-6.881063889648473,3.323069810058648,-4.330030464721702,0.7720363851318695,1.4358699567323754,63.309457160107584,38.70045061705743,2.551033424926781,2,-0.030002593994140625,3.569995880126953,5.039997100830078,2.5499954223632812,-4.760002136230469,3,-0.09212487810540715,1.1351437732619853,66.12000274658203,1.6086841145055892,67.55999755859375,-1.098356555019185,67.40000152587889,-0.09212487810540715
4668,2018-02-23,68.69999694824219,68.77999877929689,66.86000061035156,67.5,127204.0,0.02080228578010157,1.8235254518730897,0.7499952316466078,48.78787756184884,31.27676319726969,-1.0640513361074113,0.6533191083923526,1.681214388483852,0.28126520047450754,18.850588795535614,1.9199981689453267,-3.6891363769399703,-0.1060028076171875,-4.612935983575682,4.400930368341307,-2.3594693955964345,2.1474637803620595,-3.1599960327148438,97.53080605548227,66.92519097929173,2.253466587979247,2,-1.4499969482421875,2.170001983642578,3.640003204345703,1.1500015258789062,-5.979995727539055,4,-0.12285296945598967,1.1999942779759294,67.30000305175781,1.1351437732619853,66.12000274658203,1.6086841145055892,67.55999755859375,-0.12285296945598967
4669,2018-02-26,69.40000152587889,69.58000183105469,68.30000305175781,68.95999908447266,125548.0,0.010189295614730254,2.199984741269145,0.36666963366096245,59.30232779187687,35.16668238609217,-1.8627474818927539,-0.3812682732977777,1.0340006007590006,-0.36614736973378115,18.114069362327683,1.279998779296875,-3.240996998921304,0.7940017700195199,-3.1777963761071675,4.765799916146207,-1.1918973030438167,2.7799008430828565,-3.8600006103515483,95.54454791126452,59.60079259752921,1.985899073063341,2,-1.8400001525878764,1.4699974060058736,2.9399986267089986,0.4499969482422017,-4.520004272460923,0,-0.1380403691703428,1.8235254518730897,68.69999694824219,1.1999942779759294,67.30000305175781,1.1351437732619853,66.12000274658203,-0.1380403691703428
4670,2018-02-27,70.55999755859375,71.66000366210938,68.5,70.09999847412111,317523.0,0.01671463987334776,1.3759325174313717,1.0454466638923583,59.7039591325069,38.997522061995625,-2.8594095645769357,-1.7523992676389355,-0.06347269242313303,-1.5052320320976946,18.667248243546183,3.160003662109375,-2.789470595774418,2.0309978485107365,-1.7085097933944127,5.770505490415886,0.1612440275581548,3.900751669463318,-4.858396606445311,82.02605212669278,42.539583112283545,1.8697538209525768,2,-1.9599952697753906,0.3100013732910156,1.81500244140625,-0.7099990844726562,-4.7599945068359375,1,-0.1485260216858194,2.199984741269145,69.40000152587889,1.8235254518730897,68.69999694824219,1.1999942779759294,67.30000305175781,-0.1485260216858194
4671,2018-02-28,69.73999786376953,70.41999816894531,69.40000152587889,70.19999694824219,204064.0,-0.01162131126979249,1.2666553638791482,-1.0000000000000309,62.26416575824872,43.034557537713916,-1.9251950373175362,-1.2484358749616433,0.8101657070838826,-0.6484389979094658,19.198873380254774,1.159996032714858,-2.473012158014228,1.3709983825683594,-1.8052681326981599,4.547264897834879,-0.21713487506490026,2.959131640201619,-3.6808927490234424,68.62737031593407,23.904111399870622,1.5881332576332616,2,-1.1399955749511719,1.1300010681152344,2.8900012969970703,0.2999992370605469,-3.9000015258789205,2,-0.10467449757197311,1.3759325174313717,70.55999755859375,2.199984741269145,69.40000152587889,1.8235254518730897,68.69999694824219,-0.10467449757197311
4672,2018-03-01,67.27999877929689,69.77999877929689,67.18000030517578,69.5,256732.0,-0.03527386234335739,-1.1487606953473386,4.8260992154976226,49.48453782003605,45.15184521390985,0.6607224360388813,0.8403786932733084,3.24764467611719,1.8205307212644755,19.408865221674088,2.599998474121108,-2.065589696774225,-0.8260005950927649,-3.3527612038338788,1.700760013648349,-2.089380899463322,0.437379709277792,-0.8848397517090092,8.74995628995525,-37.398028016175346,1.263380304370556,3,1.3200035095214702,3.4900016784667827,5.4549999237060405,2.8299980163574077,-0.9799957275390767,3,-0.08263967983757836,1.2666553638791482,69.73999786376953,1.3759325174313717,70.55999755859375,2.199984741269145,69.40000152587889,-0.08263967983757836
4673,2018-03-02,65.80000305175781,67.40000152587889,65.27999877929689,66.98000335693361,201741.0,-0.0219975587751422,1.0990161086246308,0.5315313767269326,39.12408864811396,45.838265225203315,2.083958912229363,2.0306955086857386,4.706156345828106,3.3020997477425453,21.05545327168481,2.120002746582003,-1.7105792617053481,-2.0559963226318416,-4.446170476263745,0.33417783100006204,-3.2510833994477935,-0.8609092458158898,5.8600006103515625,8.150530948052987,-31.933176372051435,1.1950870768159536,3,2.6699981689453125,4.689994812011719,7.029994964599609,4.309993743896484,0.1399993896484375,4,-0.0495441031160162,-1.1487606953473386,67.27999877929689,1.2666553638791482,69.73999786376953,1.3759325174313717,70.55999755859375,-0.0495441031160162
4674,2018-03-05,66.5,66.68000030517578,64.5,65.27999877929689,234053.0,0.010638250999647658,1.7594908592233478,-1.0338990721882535,45.83963586606171,47.65760078062262,1.3889320969122707,1.1934137289715494,3.9788262969342867,2.5914760808900326,21.943213159119306,2.1800003051757812,-1.2898725632190917,-1.2299995422363281,-3.627487473607445,1.167488389134789,-2.4287435079218938,-0.0312555765507625,5.032403564453119,27.932946607052283,-12.27494819578838,1.1987439656855596,3,1.5800018310546875,3.0400009155273438,6.899997711181641,3.625,0.31999969482421875,0,-0.05684208690671977,1.0990161086246308,65.80000305175781,-1.1487606953473386,67.27999877929689,1.2666553638791482,69.73999786376953,-0.05684208690671977
4675,2018-03-06,65.30000305175781,67.45999908447266,65.09999847412111,67.01999664306639,258247.0,-0.01804506689085994,-1.2264127856970795,-1.4098294019061008,41.53845168876712,49.2398259541329,2.49724782979915,2.3683456771472606,5.118284718507994,3.783979467699254,21.571725541561783,2.3600006103515483,-1.0195566306506691,-2.336996459960943,-4.961165996241732,0.2871730763198457,-3.6490812281013376,-1.0249116918205488,5.951104370117179,13.513569243220532,-25.65531284394168,1.3120847681403975,3,2.779998779296875,3.9899978637695312,8.099994659423828,4.8249969482421875,2.6999969482421875,1,-0.00643194148102777,1.7594908592233478,66.5,1.0990161086246308,65.80000305175781,-1.1487606953473386,67.27999877929689,-0.00643194148102777
4676,2018-03-07,65.0,65.27999877929689,64.5,65.01999664306639,202432.0,-0.004594227224155367,1.8888794698991644,0.01162599858943573,43.04347104970728,49.89872392412972,2.929767270742161,2.546901972597354,5.401049442217754,4.071155586587736,21.266503490653584,0.8000030517578125,-0.8097918093370993,-2.4769996643066463,-5.336317346064817,0.3823180174515244,-3.9066585051857317,-1.047340823427561,5.9810631249999915,9.469699159032428,-33.222271052602,1.4296588408790867,3,3.0800018310546875,4.290000915527344,7.954998016357422,5.125,2.099998474121108,2,0.012307739257812589,-1.2264127856970795,65.30000305175781,1.7594908592233478,66.5,1.0990161086246308,65.80000305175781,0.012307739257812589
4677,2018-03-08,64.66000366210939,65.69999694824219,64.22000122070311,65.26000213623047,286125.0,-0.005230712890624822,1.0000103100755404,30.00495993897521,39.259257584765656,48.83998837112047,3.191520161770711,2.858617190317318,5.718534149647283,4.397335403472496,20.576892454389256,1.4799957275390767,-0.5748461523654385,-2.705996322631819,-5.823593225959684,0.4116005806960459,-4.264794774295751,-1.1471978709678865,6.0618169378905975,13.580331219550917,-29.354920441859786,1.558798451663933,3,3.279998779296861,4.489997863769517,8.294994354248033,6.2199935913085795,1.079994201660142,3,0.018249189745602967,1.8888794698991644,65.0,-1.2264127856970795,65.30000305175781,1.7594908592233478,66.5,0.018249189745602967
4678,2018-03-09,64.90000152587889,65.12000274658203,64.30000305175781,64.73999786376953,180956.0,0.003711689609911639,1.7333045114694063,-0.26667344836792384,40.79526774287424,46.78364836567574,2.63265905227928,2.550935333635877,5.478336664177974,4.12545609118105,20.625390913586887,0.8199996948242188,-0.150273161841028,-2.3399986267090043,-5.646385208572369,0.9663879551543673,-3.9931919176406865,-0.6868053357773221,5.431709911363285,20.98767757780683,-23.394230532644773,1.6531932909316855,3,3.040000915527358,3.5099983215332173,8.05499649047853,6.399997711181655,1.3600006103515767,4,0.021571671694347705,1.0000103100755404,64.66000366210939,1.8888794698991644,65.0,-1.2264127856970795,65.30000305175781,0.021571671694347705
4679,2018-03-12,64.31999969482422,65.59999847412111,64.04000091552734,65.26000213623047,156557.0,-0.008936853889339291,-1.0799967447916856,-5.8748807934393925,38.428560140163064,44.41971514430419,2.7002413373420637,2.9298902279875563,6.063323205165446,4.670997820136662,20.564729177037407,1.5599975585937642,0.0015909260408335513,-2.697000503540039,-6.163779393696103,0.7697783866160179,-4.430389948618071,-0.963611058462007,5.645009129425617,8.187103193193328,-34.8377353319433,1.7333894450780298,3,2.9099998474121094,3.5300025939941406,8.469999313354492,7.459999084472656,2.8600006103515625,0,0.025186609985515807,1.7333045114694063,64.90000152587889,1.0000103100755404,64.66000366210939,1.8888794698991644,65.0,0.025186609985515807
4680,2018-03-13,64.31999969482422,65.87999725341797,64.23999786376953,64.55999755859375,231413.0,0.0,-7.199965667855576,0.25531621323290693,42.834372657572096,42.260849244229014,1.9243823471008596,2.8159361500089517,6.054870821186626,4.651037325459626,20.351865644201105,1.6399993896484375,-0.1597959876409618,-2.5330005645751896,-6.1888292351202665,1.1228281059698872,-4.360914899847728,-0.7050862293026512,5.171008496727822,15.217355248536316,-31.349036048257837,1.8279143352725369,3,2.5900001525878906,3.5300025939941406,8.034997940063477,7.459999084472656,2.9199981689453125,1,0.03886815938839594,-1.0799967447916856,64.31999969482422,1.7333045114694063,64.90000152587889,1.0000103100755404,64.66000366210939,0.03886815938839594
4681,2018-03-14,64.37999725341797,65.01999664306639,64.05999755859375,64.41999816894531,152138.0,0.000932797868134605,-1.823525451873086,0.16667196490447278,37.23771408526124,40.90009105147626,1.1444639432305905,2.6276026222153916,5.97598276456867,4.585595970394905,20.150751589313167,0.959999084472642,-0.5619238634114367,-2.3060028076171903,-6.097695039198754,1.4856894239643665,-4.201848923407965,-0.41015669182641545,4.674930356052101,18.478098618413412,-24.897596707739204,1.8958461157907789,3,1.3700027465820312,3.4700050354003906,6.920001983642578,6.970001220703125,2.840003967285142,2,0.05622868749640775,-7.199965667855576,64.31999969482422,-1.0799967447916856,64.31999969482422,1.7333045114694063,64.90000152587889,0.05622868749640775
4682,2018-03-15,64.66000366210939,64.91999816894531,64.09999847412111,64.81999969482422,107874.0,0.0043492764932753225,3.555642683055977,3.999809269501838,30.42637406831861,39.933678320387884,0.5070493178817372,2.2868498632657435,5.628369451071293,4.309702296703463,19.66607909092501,0.8199996948242045,-1.0988122422752014,-1.9129966735839758,-5.808606751765225,1.9826134045972736,-3.8608017126746006,0.0348083655066489,3.993729811845256,33.69586850878289,-2.7126829265811523,1.947805039090623,3,1.0899963378906108,3.18999862670897,6.5649948120117045,6.6899948120117045,3.2599945068359233,3,0.0377357666844913,-1.823525451873086,64.37999725341797,-7.199965667855576,64.31999969482422,-1.0799967447916856,64.31999969482422,0.0377357666844913
4683,2018-03-16,64.51999664306639,65.16000366210939,64.36000061035156,64.94000244140625,165906.0,-0.0021652800976416087,-1.1621766519233732,2.6251013304089814,24.999960914965044,37.61815888137715,0.4988527314328195,2.3056416717224835,5.673892770846805,4.455923761701641,19.092786269802808,0.8000030517578267,-1.6627071122043446,-1.9010036468505973,-5.870983768806326,2.0689764751051314,-3.8859937078284617,0.08398641412726704,3.7646382262140747,26.0867762426808,-2.7240911838315434,1.9849900609778628,3,1.230003356933608,3.3300056457519673,6.425003051757827,6.830001831054702,4.140007019042997,4,0.018908885371652362,3.555642683055977,64.66000366210939,-1.823525451873086,64.37999725341797,-7.199965667855576,64.31999969482422,0.018908885371652362
4684,2018-03-19,63.36000061035156,64.72000122070311,63.20000076293945,64.51999664306639,151510.0,-0.017978860710921696,-1.0540606023115076,2.761857186971953,13.114748972454336,34.45996969067573,1.3036968155296336,3.3175445344383263,6.726556892561803,5.5977284654860995,18.620795054739425,1.5200004577636577,-1.925997551608745,-2.858999633789068,-7.025500640878079,1.3075013732999352,-4.942250137333573,-0.7757491302445629,4.58506354262866,5.970151378203532,-15.443892318666887,2.0832505035445026,3,1.1799983978271484,4.070001602172852,7.459999084472656,7.989997863769531,5.419998168945327,0,0.04577022566197875,-1.1621766519233732,64.51999664306639,3.555642683055977,64.66000366210939,-1.823525451873086,64.37999725341797,0.04577022566197875
4685,2018-03-20,62.540000915527344,63.84000015258789,61.91999816894531,63.36000061035156,248813.0,-0.012941914250711783,1.1573070790542974,0.7068987062870459,13.114748972454336,31.134556126536513,1.8897449747527446,3.9444074109441374,7.461655374453869,6.397457982836158,18.33874179372384,1.9200019836425781,-1.9433341264645065,-3.427999496459961,-7.851274408429916,0.9952754155099939,-5.639636952444931,-1.2163620404749835,4.930556898448799,19.13585479685586,3.5413849106566886,2.211637455984976,3,1.3599967956542969,4.25,8.279998779296875,8.80999755859375,6.680000305175767,1,0.0741925059437667,-1.0540606023115076,63.36000061035156,-1.1621766519233732,64.51999664306639,3.555642683055977,64.66000366210939,0.0741925059437667
4686,2018-03-21,62.52000045776367,62.9000015258789,62.06000137329102,62.70000076293945,168911.0,-0.0003198026458407499,1.8965431059430384,0.21951264898259196,17.48633196327242,28.715342168592823,1.6997043820041995,3.879795329111303,7.372205286740055,6.390319585144624,17.447290345733357,0.8400001525878764,-2.149281573118941,-3.2679998397827177,-7.950623095770936,1.414623416205508,-5.609311467776834,-0.9266882117886013,4.2844901988087685,18.51855776430854,1.9732765689972176,2.341311627994113,3,1.3799972534179688,4.270000457763672,8.299999237060547,8.829998016357422,6.899997711181641,2,0.07549579928737393,1.1573070790542974,62.540000915527344,-1.0540606023115076,63.36000061035156,-1.1621766519233732,64.51999664306639,0.07549579928737393
4687,2018-03-22,61.099998474121094,62.47999954223633,60.58000183105469,61.93999862670898,212242.0,-0.022712763487611975,-1.0212812151882296,4.666659602424408,17.63083199258486,26.141515974116217,2.86265198300287,5.071511776916509,8.645301491375704,7.753094325638713,16.510511079844107,1.9399986267089844,-2.2400575918110093,-4.378001594543463,-9.444346037667813,0.6883428485808878,-6.911173816105631,-1.8448293729812875,5.118353083936086,11.353633955789473,-5.99519995092238,2.5331722215621735,3,2.1300010681152344,5.0200042724609375,9.350000381469727,10.25,8.099998474121094,3,0.10016371357479081,1.8965431059430384,62.52000045776367,1.1573070790542974,62.540000915527344,-1.0540606023115076,63.36000061035156,0.10016371357479081
4688,2018-03-23,60.2599983215332,60.84000015258789,59.540000915527344,60.5,242171.0,-0.01374795701416709,1.826079204554407,0.2857162319880497,7.8378569252426615,22.742548950236174,3.3248995193485484,5.530331182244538,9.34043552505885,8.507089670377951,16.924147186750655,1.55999755859375,-2.379233746263438,-4.796001815795904,-10.131224754518854,0.5392211229270387,-7.463613285157379,-2.128390346434429,5.168984274743622,13.899563003624738,-2.023271240810921,2.6676114693614714,3,2.450000762939453,5.340003967285156,9.775001525878906,11.09000015258789,8.04000473022461,4,0.12711583240577196,-1.0212812151882296,61.099998474121094,1.8965431059430384,62.52000045776367,1.1573070790542974,62.540000915527344,0.12711583240577196
4689,2018-03-26,59.81999969482422,60.5,59.459999084472656,60.5,137641.0,-0.007301670079067346,2.058824849375624,2.833314789795756,8.734958101569475,18.953725110680335,3.418987865404091,5.4976903259409795,9.550742221154138,8.85445839987652,17.96968852309126,1.0400009155273438,-2.4631634764599255,-4.757000350952154,-10.169722185841152,0.6557214839368442,-7.463361268396653,-2.050639433507655,4.666745832532683,8.219190012811458,-7.677581305736096,2.7063609174445,3,2.490001678466804,5.740001678466797,9.789999008178711,11.529998779296875,8.0,0,0.147776730397577,1.826079204554407,60.2599983215332,-1.0212812151882296,61.099998474121094,1.8965431059430384,62.52000045776367,0.147776730397577
4690,2018-03-27,60.08000183105469,60.56000137329102,59.43999862670898,60.56000137329102,315866.0,0.004346408183832917,3.666682561253686,0.7058813629682924,12.727321067744185,16.23034810873399,2.787419110289278,4.650742880663756,9.012910966726139,8.526827587216474,19.777501139379833,1.1200027465820455,-2.605231597729677,-3.9729984283447237,-8.959266246353494,1.0132693896640461,-6.466132337349109,-1.4798645193403388,3.5019293365830535,18.497186938752318,1.713597152943965,2.493133909004384,3,2.219999313354492,5.469999313354492,9.584997177124023,11.269996643066406,7.779998779296875,1,0.1448068688930244,2.058824849375624,59.81999969482422,1.826079204554407,60.2599983215332,-1.0212812151882296,61.099998474121094,0.1448068688930244
4691,2018-03-28,62.43999862670898,62.97999954223633,59.65999984741211,59.65999984741211,457127.0,0.039280904189893606,-1.3884900378725507,-5.791669646901647,37.122950431542684,16.974412149092224,0.1377831046889213,1.8085316627469084,6.41870198345196,6.129163940352164,21.02451896847494,3.3199996948242188,-2.6186614428227273,-1.2480016708374109,-5.495451683509934,2.9994483418351052,-3.371726677173676,0.8757233354988472,-3.0,84.74574079462046,64.76625199804262,2.123725006336259,3,-0.13999748229979758,3.1100025177002024,7.225000381469734,8.909999847412116,5.1000022888183665,2,0.10858428480320237,3.666682561253686,60.08000183105469,2.058824849375624,59.81999969482422,1.826079204554407,60.2599983215332,0.10858428480320237
4692,2018-03-29,61.72000122070313,62.65999984741211,61.22000122070313,62.65999984741211,293443.0,-0.01153102853685628,2.0638313414361797,-0.3381291508864355,32.52748256977968,17.810803444071624,0.443525348056923,2.2036109142654823,6.888712728415406,6.808522034551878,21.701729282482184,1.4399986267089773,-2.7530512845568182,-1.6899991989135685,-5.666743140201326,2.2867447423741893,-3.678371169557444,0.29837277173030685,-2.280002593994155,64.40683628056364,42.714360591948946,1.988371970643879,3,0.35999870300290837,3.8299999237060476,7.649995803833001,9.389995574951165,6.659996032714837,3,0.12475691503485131,-1.3884900378725507,62.43999862670898,3.666682561253686,60.08000183105469,2.058824849375624,59.81999969482422,0.12475691503485131
4693,2018-04-03,62.540000915527344,62.86000061035156,61.2400016784668,61.68000030517578,347354.0,0.013285801662446417,1.1599985758463542,-0.9148956029462562,40.471102659422826,20.850398298179236,-0.7675938589715514,1.1877543230878942,5.798599768330348,5.956070911227528,21.52194568162369,1.6199989318847656,-2.81970619249568,-0.7069993972778335,-4.535761589402796,3.121762794847122,-2.621380493340311,1.2073816987846442,-3.0292022705078168,87.57066347697715,61.51905872724333,1.914381096062479,4,-0.9000015258789062,3.010000228881836,6.529998779296875,8.329998016357422,5.779998779296875,1,0.10649178022415584,2.0638313414361797,61.72000122070313,-1.3884900378725507,62.43999862670898,3.666682561253686,60.08000183105469,0.10649178022415584
4694,2018-04-04,62.72000122070313,63.06000137329102,61.79999923706055,62.63999938964844,192394.0,0.002878162816449592,2.3157857752346103,0.0930253189262161,41.59665044085383,24.01505401689029,-1.1710764113795662,0.7484178277997628,5.333402995502816,5.734117451796756,20.97402369095101,1.2600021362304759,-2.849673987618992,-0.3379991531371971,-3.8507892026826127,3.1747908964082114,-2.094394177909898,1.4183958716355107,-3.139818557739268,90.60773771763256,60.575538285223686,1.7563950247727045,4,-1.470001220703132,2.8299999237060476,6.339998245239251,8.149997711181634,4.419998168945305,2,0.08896686419726652,1.1599985758463542,62.540000915527344,2.0638313414361797,61.72000122070313,-1.3884900378725507,62.43999862670898,0.08896686419726652
4695,2018-04-05,64.87999725341797,65.0,63.06000137329102,63.36000061035156,274128.0,0.03443871158602341,1.204541218187406,18.999523173753797,52.151462486302215,27.86673518611582,-3.3125916627663585,-1.5227284121180489,2.8803499687385568,3.585497770796451,20.57599434820732,2.279998779296868,-2.777303852859177,1.8429971694946303,-1.6179982016529806,5.303992540642241,0.11249948392082842,3.5734948550684322,-5.160621842041017,97.75275761885747,63.52194945626961,1.7304976855738041,4,-2.6599979400634766,0.6700038909912109,4.335002899169922,5.990001678466797,1.959999084472642,3,0.045314466181660684,2.3157857752346103,62.72000122070313,1.1599985758463542,62.540000915527344,2.0638313414361797,61.72000122070313,0.045314466181660684
4696,2018-04-06,65.80000305175781,66.37999725341797,64.90000152587889,65.44000244140625,257846.0,0.014180114631422436,-1.0555461365659098,0.23684302988018813,54.64926260607869,31.97989414317069,-4.155382820124501,-2.508330376514081,1.6848307413602583,2.7077214377911503,20.168904423981814,1.5,-2.450063331447076,2.7230028152465806,-0.8501909217889789,6.296196552282147,0.9364059467287973,4.509599683764364,-5.763790165063476,88.75979365133342,52.211578301252345,1.7865968685177818,4,-2.890005111694336,-0.8700046539306641,3.93499755859375,5.069995880126953,1.6199951171875,4,0.031306952326026094,1.204541218187406,64.87999725341797,2.3157857752346103,62.72000122070313,1.1599985758463542,62.540000915527344,0.031306952326026094
4697,2018-04-09,65.83999633789061,66.90000152587889,65.66000366210939,66.26000213623047,339599.0,0.0006078006729168806,-2.1795177776691386,-1.1666807951511435,55.42763550030935,37.2676473181781,-3.858009829931298,-2.5880811882532555,1.371200643592445,2.7050304201844995,20.09863577186077,1.2399978637695028,-2.043616177678267,2.703996467590315,-1.0152356975463874,6.42322863272701,0.8443803850219638,4.563612550158666,-5.296280701858386,81.27199264019514,41.6076467218589,1.8596160825683492,4,-2.6699962615966797,-1.229997634887681,3.8950042724609517,5.030002593994155,0.980003356933608,0,0.025820241072194383,-1.0555461365659098,65.80000305175781,1.204541218187406,64.87999725341797,2.3157857752346103,62.72000122070313,0.025820241072194383
4698,2018-04-10,66.30000305175781,66.5,65.87999725341797,66.26000213623047,191216.0,0.0069867366259628305,1.818227532035165,-0.09523896023686804,62.827236807504256,43.27790050772641,-3.76731390207933,-3.0965892810597353,0.6765906951490592,2.2890519674282075,20.02456971446385,0.6600036621093892,-1.7556434996152745,3.094003105163573,-0.8129806983445604,7.000986908671713,1.1405112034095026,5.047495006917643,-5.120658826740922,88.23532931668355,42.478539674034195,1.953491901754069,4,-3.1300029754638814,-2.850004196166992,3.384998321533203,4.569995880126953,1.3199996948242188,1,0.03137246011944206,-2.1795177776691386,65.83999633789061,-1.0555461365659098,65.80000305175781,1.204541218187406,64.87999725341797,0.03137246011944206
4699,2018-04-11,65.94000244140625,67.30000305175781,65.62000274658203,66.30000305175781,262662.0,-0.005429873209365055,-2.3600006103515625,-8.999809269502194,65.45455239035871,49.13648176579469,-2.735570753135015,-2.7499928502982556,0.817468710799119,2.682812161577999,20.406947835095163,1.6800003051757812,-1.347788861366972,2.6530023574829116,-1.4150771157300852,6.721081830695908,0.6189626208764167,4.6870420940894135,-4.188592486303158,67.92452660435391,18.023743941784247,2.034039736606499,4,-2.460000991821289,-2.4900035858154297,3.539997100830078,4.799995422363281,1.2599945068359375,2,0.03609337526993284,1.818227532035165,66.30000305175781,-2.1795177776691386,65.83999633789061,-1.0555461365659098,65.80000305175781,0.03609337526993284
4700,2018-04-12,66.81999969482422,67.30000305175781,65.31999969482422,65.72000122070311,194134.0,0.013345423427909786,-1.0842123861113007,-3.05554613656597,68.12816357014594,52.58150544786172,-2.8596820646624934,-3.6186218649642043,-0.23403392976398152,1.819361045070366,20.92128092413717,1.9800033569335938,-0.7178286056381609,3.4079996109008803,-0.9378764356346636,7.753875657436417,1.235061587633112,5.580937634168649,-4.402758568122557,79.99987284350544,25.0500691716123,2.1729380232677697,4,-2.55999755859375,-3.3700008392333984,1.9900016784667969,3.529998779296875,1.3400039672851705,3,0.004788980788472008,-2.3600006103515625,65.94000244140625,1.818227532035165,66.30000305175781,-2.1795177776691386,65.83999633789061,0.004788980788472008
4701,2018-04-13,68.0,68.13999938964844,66.86000061035156,66.90000152587889,172988.0,0.017659388065923265,-1.1694888953544758,1.0,79.6902083705393,57.82180831461279,-3.5403622211325967,-4.757431270663055,-1.6024439666192762,0.6437759709250912,21.515072600280345,1.3199996948242188,-0.01562800204263226,4.406999778747561,-0.38705437025167555,9.201053927746791,2.009972704247943,6.80402685324718,-4.996827442291604,95.03548209932823,33.14296149084328,2.397027074499616,4,-3.309999465942383,-4.210000991821289,0.6850013732910156,2.3499984741210938,0.8000030517578125,4,-0.017058877383961613,-1.0842123861113007,66.81999969482422,-2.3600006103515625,65.94000244140625,1.818227532035165,66.30000305175781,-0.017058877383961613
4702,2018-04-16,67.09999847412111,68.40000152587889,66.80000305175781,68.09999847412111,169675.0,-0.013235316557042576,-1.0000095367976807,-0.909092170149594,79.2808313691013,62.13400039346595,-2.008128592430907,-3.863333955480016,-0.8922996516730706,1.5265578216521618,22.184780718480095,1.5999984741210795,0.6737820151527245,3.3849985122680835,-1.6419163894959041,8.411913414032071,0.8715410613860968,5.898455963150077,-3.377670159941104,57.79213380166631,-9.75101250004279,2.513457450881992,4,-1.9999980926513814,-3.179998397827177,1.5850028991699077,3.249999999999986,0.1399993896484233,0,0.004768997050687229,-1.1694888953544758,68.0,-1.0842123861113007,66.81999969482422,-2.3600006103515625,65.94000244140625,0.004768997050687229
4703,2018-04-17,65.73999786376953,67.30000305175781,65.40000152587889,67.19999694824219,292519.0,-0.020268265890886705,1.2891428939107905,1.4599990844726562,73.49205907089711,65.67793468569299,-0.1636860613768505,-2.537338230082284,0.31421989126873484,2.8693988820639618,22.717918569585027,1.9000015258789205,1.0337628617602377,1.9639978408813477,-3.1331649506820156,7.061160632444704,-0.584583554900334,4.512579236663029,-1.2692418357177075,13.636296079781685,-58.874109472674746,2.548581395781678,4,-0.009996414184570312,-1.8199977874756001,2.805004119873047,4.470001220703125,1.8600006103515767,1,0.016428382509119155,-1.0000095367976807,67.09999847412111,-1.1694888953544758,68.0,-1.0842123861113007,66.81999969482422,0.016428382509119155
4704,2018-04-18,66.26000213623047,66.94000244140625,65.87999725341797,66.0,162621.0,0.007910013528423354,-3.239956055358042,-0.1780837666239908,74.02799382529287,68.10866039002528,-0.14386217576674198,-2.9818215628573626,-0.2990036944930097,2.3371604592980475,22.6379675029083,1.2000045776367188,1.559026074225386,2.3390020370483384,-2.8720547510739323,7.550058825170616,-0.26652635701279337,4.944530431109477,-1.1605668285263135,30.51954164210248,-46.80633789808064,2.6055283940611376,4,0.3899993896484233,-2.3400020599365376,1.914999008178711,3.9499969482421875,-0.8000030517578125,2,0.020525212292559214,1.2891428939107905,65.73999786376953,-1.0000095367976807,67.09999847412111,-1.1694888953544758,68.0,0.020525212292559214
4705,2018-04-19,67.18000030517578,68.0,66.30000305175781,66.30000305175781,166829.0,0.013884668567528902,-2.863641486696202,3.3845770122362744,70.75306854261561,69.89797216075159,-0.7859453557707923,-3.7274895277368216,-1.2434903909737187,1.406960178172369,22.133426548597278,1.7399978637695312,2.002955948753602,3.0270002365112276,-2.3361141358725632,8.390114608895018,0.3454430503193322,5.708557422703123,-1.7799987792968892,59.33329264322964,-16.34954019550335,2.681557186191894,4,-0.31999969482421875,-3.26000022888185,0.3600006103515625,2.9399986267089844,-2.05999755859375,3,0.00029765768049361263,-3.239956055358042,66.26000213623047,1.2891428939107905,65.73999786376953,-1.0000095367976807,67.09999847412111,0.00029765768049361263
4706,2018-04-20,67.23999786376953,68.26000213623047,66.94000244140625,67.48000335693361,156751.0,0.0008930866079368549,-2.1428701180744776,-0.27273436619475705,75.6505369291693,72.1449612084027,-0.6930838132565782,-3.600337171440934,-1.361311422120977,1.351056985257003,21.6476948275147,1.3199996948242188,2.466993959229768,2.8509979248046875,-2.6237898152898396,8.325785664899215,0.11360405475743107,5.588391794851951,-1.3600006103515625,61.333211263021305,-15.124270699093948,2.7373938700472626,4,-0.37999725341796875,-3.3199977874756,0.14000320434570312,2.8800010681152344,-2.9199981689453125,4,0.013682418613454095,-2.863641486696202,67.18000030517578,-3.239956055358042,66.26000213623047,1.2891428939107905,65.73999786376953,0.013682418613454095
4707,2018-04-23,67.22000122070311,67.68000030517578,66.90000152587889,67.37999725341797,146297.0,-0.0002973920836067956,1.0526225969984815,0.6666348782503853,73.49397959519766,73.33015485147975,-0.5104238934198406,-3.2657747605970044,-1.3580087630778621,1.3706023773361125,20.48321439591203,0.7799987792968892,2.6711837468978104,2.52500114440916,-2.8591372509385593,7.909139539756879,-0.16706805326469976,5.217070342083019,-0.9368032836913898,63.63633938527335,-10.943841462989418,2.6920691976738587,4,-0.3600006103515483,-3.3000011444091797,-0.4200000762939311,2.899997711181655,-1.0999984741210795,0,0.023504936066083726,-2.1428701180744776,67.23999786376953,-2.863641486696202,67.18000030517578,-3.239956055358042,66.26000213623047,0.023504936066083726
4708,2018-04-24,67.91999816894531,68.59999847412111,67.23999786376953,67.37999725341797,167968.0,0.01041352180199917,-2.3170758938955864,-3.3750894091838117,74.80915585956659,74.3695552369473,-1.0688604894956626,-3.5441923142976037,-2.084318370341734,0.6844390104594993,19.027200761500403,1.3799972534179972,2.8008422834721713,2.8419981002807617,-2.298042591468402,7.982038792029925,0.2719777544061799,5.4120184461553436,-1.2981116577148413,74.99999999999962,2.34610610768965,2.570020345874581,4,-0.9599990844726562,-3.8999996185302734,-1.1199970245361328,2.200000762939453,-3.279998779296875,1,-0.010011783326088097,1.0526225969984815,67.22000122070311,-2.1428701180744776,67.23999786376953,-2.863641486696202,67.18000030517578,-0.010011783326088097
4709,2018-04-25,68.66000366210939,68.66000366210939,67.26000213623047,67.76000213623047,148911.0,0.01089525195986285,2.1111092273131193,1.666666666666693,70.86095057485684,74.67319823747074,-1.5449236401770463,-3.781868553283246,-2.886423696443117,-0.04176014639763537,17.473601467010827,1.4000015258789205,2.949486056901108,3.1400033950805835,-1.6011265011414508,7.881133291302625,0.7694384469695592,5.510568343191601,-1.7600021362304972,100.0,29.260154873362836,2.3705649481110194,4,-1.6300010681152486,-4.6100025177002095,-1.8600025177002095,1.4599952697753764,-2.2400054931640767,2,-0.01543846681402461,-2.3170758938955864,67.91999816894531,1.0526225969984815,67.22000122070311,-2.1428701180744776,67.23999786376953,-0.01543846681402461
4710,2018-04-26,68.77999877929689,69.48000335693361,68.63999938964844,68.90000152587889,154254.0,0.0017476712902320113,-3.200003814682785,-0.13333615903018714,68.03872705407267,73.37858920230777,-1.5172050851671486,-3.390495282344645,-3.0303639001174076,-0.1549348656370455,16.029710582409447,0.8400039672851705,2.9797972593848243,2.8249986648559684,-1.3807992195851426,7.030796549297079,0.7220997226354058,4.927897607076524,-1.540000915527358,72.86805888232436,4.225541980112297,2.102898942220556,4,-1.3399963378906392,-4.3199977874756,-2.7949981689453267,0.9200000762939311,-0.09999847412110796,3,-0.04826984230513787,2.1111092273131193,68.66000366210939,-2.3170758938955864,67.91999816894531,1.0526225969984815,67.22000122070311,-0.04826984230513787
4711,2018-04-27,69.22000122070311,69.95999908447266,68.83999633789061,68.83999633789061,153764.0,0.006397244100252442,-4.894675554127926,-3.1666348782511156,69.51503148665643,72.29350032648057,-1.973484012415824,-3.474660896879911,-3.493560896086464,-0.5776652055720461,16.472259514469712,1.180000305175767,3.032025503394948,2.9260009765624915,-1.1786323558420122,7.030634308967002,0.8736843103602325,4.97831764276475,-1.959999084472642,75.81704398125028,8.409705624554519,2.052316666202255,4,-1.5400009155273295,-4.5200023651122905,-3.8750019073486186,-0.1600036621093608,0.8399963378906392,4,-0.059231412912700176,-3.200003814682785,68.77999877929689,2.1111092273131193,68.66000366210939,-2.3170758938955864,67.91999816894531,-0.059231412912700176
4712,2018-04-30,69.41999816894531,70.69999694824219,69.33999633789061,69.76000213623047,156298.0,0.0028892942027627377,-4.439919434822825,-0.8947357854159974,68.57141300122427,71.74676187429469,-2.0224643296862723,-3.234025937691186,-3.6891162030871953,-0.770228685437985,17.05300271039812,1.4799957275390767,2.9785197350662287,2.7409980773925753,-0.984136143527607,6.466132298312758,0.8784309669324841,4.603565187852666,-1.6199966430664006,63.00580583847288,-1.6939416108719456,1.8625671104600923,4,-1.1300010681152344,-4.350000381469727,-4.07499885559082,-0.3600006103515625,2.279998779296875,0,-0.07346583994009026,-4.894675554127926,69.22000122070311,-3.200003814682785,68.77999877929689,2.1111092273131193,68.66000366210939,-0.07346583994009026
4713,2018-05-02,69.19999694824219,69.81999969482422,68.41999816894531,69.76000213623047,148454.0,-0.0031691331965713054,3.117649698751248,1.647054863682262,69.73363604623447,71.26961100995487,-1.4081276526699895,-2.624027014871885,-3.487770447354805,-0.5526201016137691,17.526284216259285,1.4000015258789062,2.667787282179873,2.187997055053714,-1.1498340148381487,5.525828124945583,0.5190815201077754,3.856912589999652,-0.8199963378906148,56.39528307536035,-7.570353101852014,1.668915534945934,5,-0.6999969482421875,-4.129999160766602,-4.524995803833008,-0.80999755859375,2.8800048828125,2,-0.0445085886920461,-4.439919434822825,69.41999816894531,-4.894675554127926,69.22000122070311,-3.200003814682785,68.77999877929689,-0.0445085886920461
4714,2018-05-03,68.30000305175781,69.59999847412111,68.09999847412111,69.33999633789061,146804.0,-0.013005692719286088,-1.0833298012122652,1.8571136633015646,58.9372278915482,69.95673982650293,-0.2104602208260502,-1.3539783490877966,-2.612116719346119,0.3502618234971635,18.07737347697915,1.5,2.3975836669407613,1.0090030670166072,-1.6899706444846885,3.707976778517903,-0.3404837887340335,2.358489922767248,2.399993896484375,7.6924882697985195,-52.0041229168585,1.3494868557506472,5,0.4999961853027344,-3.2300052642822266,-4.145002365112305,-0.4300041198730469,3.5799942016601562,3,-0.05358716688981435,3.117649698751248,69.19999694824219,-4.439919434822825,69.41999816894531,-4.894675554127926,69.22000122070311,-0.05358716688981435
4715,2018-05-04,67.81999969482422,68.87999725341797,67.19999694824219,68.62000274658203,204617.0,-0.0070278672838396394,1.5454703087611408,0.7692386695423906,48.81266198636169,66.97475372174652,0.4133414579650463,-0.6771414845370458,-2.1676909928586667,0.8144241840678887,19.301998117554465,1.6800003051757812,2.2762843566923863,0.38199958801268963,-2.0733235875463265,2.8373227635717058,-0.8456619997668184,1.6096611757921977,2.827997283935545,17.714364188058035,-35.96253061697471,1.2276615877795067,5,0.9799995422363281,-2.750001907348633,-3.884998321533203,0.009998321533203125,3.44000244140625,4,-0.020642900798859,-1.0833298012122652,68.30000305175781,3.117649698751248,69.19999694824219,-4.439919434822825,69.41999816894531,-0.020642900798859
4716,2018-05-07,67.86000061035156,68.40000152587889,67.80000305175781,68.19999694824219,255164.0,0.0005898100222256897,-1.6087374776089078,0.42499380114059016,55.65478319215519,64.99262078807514,0.5258338153517315,-0.5848870395608685,-2.1971158192352505,0.7592926333738745,19.848335374900454,0.5999984741210795,2.1079954004418795,0.31900062561035725,-2.0169327315693835,2.654933982790098,-0.8489660529795202,1.4869673042002347,2.650076367187495,18.857247488839285,-32.88223693220112,1.1679666785898708,5,1.089996337890625,-2.680002212524414,-3.934999465942383,-0.04000282287597656,3.9199981689453125,0,0.012083697133052018,1.5454703087611408,67.81999969482422,-1.0833298012122652,68.30000305175781,3.117649698751248,69.19999694824219,0.012083697133052018
4717,2018-05-08,67.54000091552734,68.23999786376953,67.22000122070311,67.98000335693361,204286.0,-0.004715586382936232,1.1250119210350933,1.2941387667175717,65.84511771848564,63.99661655017726,1.001296008360697,-0.13807636408481017,-1.9080811603597283,1.0634247023548369,20.00711669789187,1.0199966430664205,1.95421770774864,-0.08599929809570028,-2.280771263086436,2.1087726668950353,-1.183385280591068,1.0113866843996675,2.837672860839845,12.977237055522714,-41.78171513184985,1.097385982495371,5,1.4099960327148438,-1.5800018310546875,-3.614999771118164,0.2799968719482422,4.540000915527344,1,0.03731117277031393,-1.6087374776089078,67.86000061035156,1.5454703087611408,67.81999969482422,-1.0833298012122652,68.30000305175781,0.03731117277031393
4718,2018-05-09,68.37999725341797,68.37999725341797,67.27999877929689,67.54000091552734,120900.0,0.012437019936396121,1.619055404177986,-1.9090719933415945,67.66667090522986,63.64169658688538,0.2608429633971099,-0.8582583185763752,-2.8150530280996264,0.2078134029246428,20.205765450663133,1.0999984741210795,1.7675236890167696,0.6499973297119084,-1.4762688894850697,2.7762635489088865,-0.4131357798865736,1.7131304393103903,1.8705694498242167,49.1666481230109,-8.300755812127065,1.063133109598487,5,0.5699996948242188,-2.4099979400634766,-4.564996719360359,-0.5599994659423828,3.2400054931640625,2,0.04855220573525654,1.1250119210350933,67.54000091552734,-1.6087374776089078,67.86000061035156,1.5454703087611408,67.81999969482422,0.04855220573525654
4719,2018-05-10,68.31999969482422,69.0,67.91999816894531,68.77999877929689,119984.0,-0.000877413878380251,1.4,-0.547620345140798,61.08952246373794,62.869562743514855,0.29897990952036935,-0.6438243727175177,-2.8466757589091856,0.2694121357563688,20.150042496521497,1.0800018310546875,1.6342691395526003,0.47099990844726847,-1.4937193061363416,2.4357191230308786,-0.5113596988445295,1.4533595157390664,1.8085442182179605,62.222269317170344,4.784719329816568,0.9823596072918045,5,0.6299972534179688,-2.0700016021728516,-4.72499942779541,-0.5000019073486328,3.3199996948242188,3,0.055035160319465204,1.619055404177986,68.37999725341797,1.1250119210350933,67.54000091552734,-1.6087374776089078,67.86000061035156,0.055035160319465204
4720,2018-05-11,67.13999938964844,69.0,67.08000183105469,68.69999694824219,246994.0,-0.01727166730747476,-1.2857220708446866,3.3913057900584427,49.20128846849943,60.61248018594185,1.3654761498793846,0.5917163098247329,-1.8112923222495283,1.4417731297256182,20.07354266566146,1.9199981689453125,1.3848871063360946,-0.7250003814697266,-2.659414365716927,1.2094136027774738,-1.6922073735933196,0.2422066106538665,2.871402644801748,3.124875823538294,-51.596654692241756,0.9672069921235994,5,1.75,-0.26000022888183594,-3.7399988174438477,0.6799983978271484,3.8600006103515625,4,0.07059871770717252,1.4,68.31999969482422,1.619055404177986,68.37999725341797,1.1250119210350933,67.54000091552734,0.07059871770717252
4721,2018-05-14,66.83999633789061,68.05999755859375,65.09999847412111,67.19999694824219,541779.0,-0.004468320740021903,1.8461504603308376,0.2307699831761897,47.09476091039536,58.22618550918308,1.4442503334102668,0.84361131956328,-1.6359388017668692,1.7319955219963816,19.614926454380548,2.959999084472642,1.1489046486640007,-0.9670032501220902,-2.953241402916035,1.0192349026718546,-1.9601223265190697,0.026115826274889287,2.9955216843558503,44.615312384458164,-8.607659929216794,0.9931190763969734,5,0.6200027465820455,0.9600028991699361,-2.954996109008775,0.9800014495849751,4.600006103515639,0,0.06612815739839029,-1.2857220708446866,67.13999938964844,1.4,68.31999969482422,1.619055404177986,68.37999725341797,0.06612815739839029
4722,2018-05-15,67.41999816894531,67.81999969482422,66.94000244140625,67.08000183105469,253519.0,0.00867746652951129,-1.8387231738531207,-0.9444326707073759,46.10591789248019,55.60088349209927,0.6154330238756671,0.3044200365551717,-2.2571152390670193,1.1213759899401197,19.005953179764244,0.980003356933608,0.9537290454016158,-0.40300140380858807,-2.370325208866433,1.5643224012492567,-1.3866633063375104,0.5806604987203343,2.0366782894511175,59.48714838775292,8.646265316659587,0.9836619025289258,5,-0.06999969482420454,0.4799995422363281,-3.5,0.39999961853027344,4.720001220703125,1,0.06466924842427302,1.8461504603308376,66.83999633789061,-1.2857220708446866,67.13999938964844,1.4,68.31999969482422,0.06466924842427302
4723,2018-05-16,66.81999969482422,68.36000061035156,66.5,67.63999938964844,279040.0,-0.008899413978291415,-1.5479476393279858,-2.4117897854770667,35.35026623951707,52.98010997520693,0.9413147793466408,1.0429507259079855,-1.6584003515761623,1.69621793975098,19.23701700205814,1.8600006103515625,0.6692083052722637,-1.056999969482419,-2.8336328859250557,0.7196329469602176,-1.9453164277037303,-0.1686835112611078,2.2881425248301923,44.102578147466154,-0.4985262838783555,0.8883164582213152,5,0.22999954223632812,1.0799980163574219,-2.9300003051757884,0.9999980926513672,4.6999969482421875,2,0.07871897875267275,-1.8387231738531207,67.41999816894531,1.8461504603308376,66.83999633789061,-1.2857220708446866,67.13999938964844,0.07871897875267275
4724,2018-05-17,67.62000274658203,67.87999725341797,66.98000335693361,67.0,203420.0,0.011972509060334202,-1.727270625498589,-0.7561011918607355,41.66669407110456,52.186113540178354,0.03878890315644412,0.3689772725310547,-2.4729837957699203,0.8687486533517159,19.480567800426805,1.05999755859375,0.3832554250009679,-0.3249969482421875,-1.93757271037245,1.287578813888075,-1.1312848293073188,0.4812909328229438,1.167487973429715,64.615468884798,22.61546782831043,0.806287881065133,5,-0.5700035095214844,0.2799949645996094,-4.3100032806396555,0.09999656677246094,4.379997253417969,3,0.0591540940184625,-1.5479476393279858,66.81999969482422,-1.8387231738531207,67.41999816894531,1.8461504603308376,66.83999633789061,0.0591540940184625
4725,2018-05-18,67.19999694824219,67.86000061035156,67.12000274658203,67.81999969482422,274446.0,-0.006211265620823636,1.1142657845691055,-1.0,35.446660217228995,49.940766542964326,0.4040931875166933,0.8332807170453691,-2.0340541031087014,1.2493062075075159,19.172783637917224,0.7399978637695312,0.0722325356222484,-0.7460025787353572,-2.3566048086228477,0.8645996511521332,-1.5513036936791025,0.059298536208387986,1.2924943920983054,64.4170888964297,25.591985141082276,0.8053011149437447,5,-0.14999771118164062,0.7000007629394531,-3.734996795654297,0.37000083923339844,4.700004577636719,4,0.06607146790238638,-1.727270625498589,67.62000274658203,-1.5479476393279858,66.81999969482422,-1.8387231738531207,67.41999816894531,0.06607146790238638
4726,2018-05-21,68.16000366210939,68.37999725341797,67.36000061035156,67.90000152587889,270002.0,0.014285814843215006,1.9143205920500497,-0.4193564265059217,41.81823045887281,47.27111240300735,-0.5686862579832734,-0.05720017725434445,-2.953919916345754,0.27882417278492255,18.624045327451967,1.1800003051757812,-0.05398728866087765,0.16800384521485512,-1.4099179537156203,1.7459256441453306,-0.6209570542503826,0.9569647446800928,-3.0600051879882812,88.29819613254138,50.36175456782611,0.7889608994652353,5,-1.1100044250488423,-0.2600059509277486,-4.305003166198745,-1.1500034332275533,5.479995727539048,0,0.04166661069986688,1.1142657845691055,67.19999694824219,-1.727270625498589,67.62000274658203,-1.5479476393279858,66.81999969482422,0.04166661069986688
4727,2018-05-22,68.80000305175781,69.22000122070311,67.54000091552734,67.73999786376953,210302.0,0.00938966190232482,-1.3013717241919696,4.076909533730004,47.536986543343744,45.03448080724223,-1.1299887557834722,-0.6037132998303605,-3.534553163010287,-0.3685143149867116,18.28434300971959,1.680000305175767,-0.02898089051916486,0.7290031433105497,-0.8443803260275615,2.302386612648661,-0.0576885913584988,1.5156948779795982,-3.6344046020507648,84.5588977773793,46.93499683849012,0.7866917346690543,5,-1.6400032043457031,-0.9000053405761719,-4.560003280639648,-2.0400028228759766,5.439994812011719,1,0.038372082449798395,1.9143205920500497,68.16000366210939,1.1142657845691055,67.19999694824219,-1.727270625498589,67.62000274658203,0.038372082449798395
4728,2018-05-23,67.23999786376953,68.73999786376953,67.19999694824219,68.73999786376953,223855.0,-0.022674493005686358,1.0533345540364583,-1.4150874137198874,43.96353888331315,43.13159374275059,0.28083440993525244,0.9515208879819284,-1.939822259549743,1.1849054670833539,17.360234336496454,1.600006103515625,-0.10412421471932021,-0.7970020294189482,-2.4129382367782313,0.818934177940335,-1.6049701330985897,0.010966074260693404,-1.912223303222646,11.606908695814582,-28.57197872155745,0.8079681036796388,5,-0.07999801635742188,0.6599998474121094,-2.7299976348876953,-0.4799976348876953,2.920005798339858,2,0.07287331471673264,-1.3013717241919696,68.80000305175781,1.9143205920500497,68.16000366210939,1.1142657845691055,67.19999694824219,0.07287331471673264
4729,2018-05-24,67.59999847412111,68.05999755859375,67.18000030517578,67.59999847412111,210221.0,0.005353965225890489,-1.0952406902814913,-0.0,48.729787875103824,43.07920478792886,-0.21460716917054867,0.5354904740006816,-2.2414998935892356,0.8262538693412722,16.35056197956693,0.8799972534179688,-0.21559406758584032,-0.3840011596679602,-1.9833492287563246,1.2153469094204041,-1.1836751942121424,0.41567287487622195,-2.1165348471679692,22.856956014692877,-19.330607366391014,0.7996740345441838,5,-0.4399986267089986,0.29999923706053266,-2.774997711181655,-0.839998245239272,3.3199996948242045,3,0.05798813990278373,1.0533345540364583,67.23999786376953,-1.3013717241919696,68.80000305175781,1.9143205920500497,68.16000366210939,0.05798813990278373
4730,2018-05-25,65.45999908447266,68.12000274658203,65.08000183105469,68.04000091552734,316183.0,-0.03165679641942143,1.218974321848426,-100.0,38.84759458200422,42.16285297366318,1.8573422953112413,2.5444669992305506,-0.06684201407809098,2.9484658017621825,15.134535553720257,3.0400009155273438,-0.4738222925705742,-2.3580005645751925,-4.2684117577661596,-0.4475893713842254,-3.313206161170669,-1.402794967979716,3.7600021362304545,9.178678971985038,-34.47454144240575,0.9552055965954822,5,1.69000244140625,2.4300003051757812,-0.17499828338624468,0.5599994659423828,5.180000305175781,4,0.09990835635496764,-1.0952406902814913,67.59999847412111,1.0533345540364583,67.23999786376953,-1.3013717241919696,68.80000305175781,0.09990835635496764
4731,2018-05-28,65.12000274658203,66.19999694824219,64.80000305175781,65.80000305175781,181045.0,-0.0051939557385553,-1.1212033638701846,0.26356582270245976,38.775533313799905,41.34836579825425,2.154241150259736,2.699982086873888,0.3026424129449765,3.263088144616134,13.688407523562422,1.399993896484375,-0.6961671266953857,-2.492996978759763,-4.635745651694762,-0.3502483058247634,-3.5643713152272625,-1.421622642292263,4.0171984863281125,7.239815099303021,-38.629219268200764,1.0713743364675015,5,1.8899993896484375,2.6299972534179688,0.26999759674072266,0.42999839782714844,5.399993896484375,0,0.10411545597873517,1.218974321848426,65.45999908447266,-1.0952406902814913,67.59999847412111,1.0533345540364583,67.23999786376953,0.10411545597873517
4732,2018-05-29,64.31999969482422,65.0,63.58000183105469,65.0,296728.0,-0.01228505863046514,3.1764633284340675,1.0,31.098744349002303,40.87597447708594,2.7583337024550048,3.2657524855592897,1.1144186044863886,4.007260207217698,12.073324648792097,1.5400009155273438,-0.7883375770944099,-3.0380001068115234,-5.4696823493833335,-0.6063178642397133,-4.2538412280974285,-1.8221589855256184,4.643713610839825,14.341054897675843,-29.825696240643754,1.2158411212859086,5,2.0800018310546875,2.8199996948242188,1.0700006484985352,1.230001449584961,7.040000915527344,1,0.14490049345529132,-1.1212033638701846,65.12000274658203,1.218974321848426,65.45999908447266,-1.0952406902814913,67.59999847412111,0.14490049345529132
4733,2018-05-30,66.12000274658203,66.72000122070311,64.26000213623047,64.59999847412111,263906.0,0.0279851222061287,-1.2363659062692773,-2.2352993975024753,41.185928198256285,40.82255604676947,0.9483199057797407,1.2892747411522691,-0.6481388428899635,2.1495106330640397,10.729943586992505,2.459999084472642,-0.8031640294344413,-1.0839973449706974,-3.4124252319495696,1.2444305420081747,-2.2482112884601406,0.08021659851874574,2.5206878706054567,55.94714544748742,13.483314371038077,1.1642139434894385,5,0.279998779296875,1.0199966430664062,-0.7300024032592773,-0.5700016021728516,4.899993896484375,2,0.12280693859479985,3.1764633284340675,64.31999969482422,-1.1212033638701846,65.12000274658203,1.218974321848426,65.45999908447266,0.12280693859479985
4734,2018-05-31,64.63999938964844,66.72000122070311,64.54000091552734,66.5,384200.0,-0.02238359491009101,-1.116507659032311,-1.223681172514191,40.21911475347206,41.3528287730187,2.191629038167463,2.615098248673519,0.8902802579338243,3.563852467315755,9.581098953222709,2.180000305175767,-0.8965020792163756,-2.381000518798828,-4.913134371931008,0.15113333433335185,-3.647067445364911,-1.1149335922327452,3.697049900371084,23.347959137374446,-23.096770150798825,1.2660669265660882,5,1.7600021362304688,2.5,0.8499994277954102,0.9100017547607422,6.120002746582031,3,0.08539610650653784,-1.2363659062692773,66.12000274658203,3.1764633284340675,64.31999969482422,-1.1212033638701846,65.12000274658203,0.08539610650653784
4735,2018-06-01,66.41999816894531,66.86000061035156,65.0,65.0,183398.0,0.027537110088245553,-1.6197225475763208,-0.7634396252573894,48.52735823315094,42.09828741460515,0.3233562259357967,0.7640082035691478,-0.7829795445827301,1.7448013013194839,9.052227239404925,2.220001220703125,-0.8241884206125576,-0.5310016632080021,-3.047489859797466,1.9854865333814615,-1.7892457615027269,0.7272424350867226,1.6316282735363217,86.5852864280464,38.26054245990165,1.2582440982947307,6,-0.01999664306640625,0.720001220703125,-0.8799962997436523,-0.8699970245361328,4.260002136230469,4,0.06775067937451373,-1.116507659032311,64.63999938964844,-1.2363659062692773,66.12000274658203,3.1764633284340675,64.31999969482422,0.06775067937451373
4736,2018-06-04,68.68000030517578,69.72000122070311,66.90000152587889,66.98000335693361,293214.0,0.034025928914992454,-2.032256741347157,1.1971824932033728,53.9523216248957,42.81110242366648,-2.073140221272439,-1.5087670570529639,-2.907135782100312,-0.552684842361117,8.702816528439651,3.3000030517577983,-0.7983771386654581,1.6880004882812472,-0.9160419664194706,4.292042942981965,0.3859792609308812,2.990021715631613,-5.099998474121094,83.06187265619776,34.655815834961246,1.3020212273503609,6,-2.029998779296875,-1.5400009155273438,-2.7299985885620117,-3.1299991607666016,1.3000030517578267,0,0.028538134475298627,-1.6197225475763208,66.41999816894531,-1.116507659032311,64.63999938964844,-1.2363659062692773,66.12000274658203,0.028538134475298627
4737,2018-06-05,70.05999755859375,70.30000305175781,68.26000213623047,68.72000122070311,216855.0,0.02009314570888221,1.24175022636574,0.7882345549362421,59.68897485634444,44.558373087336626,-3.6382078079921314,-2.835679288170141,-4.086672688089834,-1.9717830070652553,8.886964161463931,2.0400009155273438,-0.6490482602012833,2.941997909545904,0.003874196129558527,5.88012162296225,1.4729360528377384,4.41105976625407,-6.357195739746096,96.0263997221082,45.13132154334217,1.4690618567081724,6,-3.1199951171875,-2.9199981689453125,-3.869997978210449,-4.50999641418457,-1.8399963378906392,1,0.006565787903260123,-2.032256741347157,68.68000030517578,-1.6197225475763208,66.41999816894531,-1.116507659032311,64.63999938964844,0.006565787903260123
4738,2018-06-06,71.69999694824219,72.5,69.94000244140625,70.0,279877.0,0.02340849909788889,-1.8131963948857681,1.2686579061240157,61.61728203570777,45.990316882959284,-5.117147370992342,-4.441940253817563,-5.475941877361734,-3.6343988779351264,9.318826295243712,2.55999755859375,-0.5705879179141533,4.415997314453122,0.8661817985478706,7.965812830358367,2.6410895565005035,6.190905072405741,-7.733307080078127,89.9497092491084,39.10516844632241,1.7749077579526231,6,-3.6599960327148438,-3.6599960327148438,-5.0199995040893555,-6.149995803833008,-2.2999954223632955,2,-0.0047419296005836165,1.24175022636574,70.05999755859375,-2.032256741347157,68.68000030517578,-1.6197225475763208,66.41999816894531,-0.0047419296005836165
4739,2018-06-07,72.08000183105469,73.0,71.58000183105469,72.66000366210938,155050.0,0.005299928856159042,1.2539751740841658,-0.3411781601457666,63.92693904852148,48.77691071257231,-5.358318086191389,-4.7703925946965455,-5.581446715264747,-4.073041909202203,9.448363402910877,1.4199981689453125,-0.5817340105616893,4.608002090454107,0.4765536740661247,8.739450506842097,2.542277882260109,6.673726298648106,-7.601313354980476,88.5000228881836,37.74588828951922,2.0657242081939935,6,-3.7900009155273438,-3.7900009155273438,-5.2950029373168945,-6.530000686645508,-3.4800033569335795,3,-0.014705953954784579,-1.8131963948857681,71.69999694824219,1.24175022636574,70.05999755859375,-2.032256741347157,68.68000030517578,-0.014705953954784579
4740,2018-06-08,71.87999725341797,72.41999816894531,70.68000030517578,71.94000244140625,157389.0,-0.0027747582208099697,2.411771745715931,0.10345689405698351,61.09782139132511,51.25716494340845,-4.63979051312333,-4.423886703975427,-5.111988495453488,-3.9564265360890545,10.039134384883742,1.7399978637695312,-0.4324748771385458,4.170997619628906,-0.4006300401784273,8.74262527943624,1.8851837897252466,6.456811449532566,-6.719603855429696,81.63929464353839,34.16221799130429,2.2858138299036654,6,-3.589996337890625,-3.589996337890625,-4.944998741149902,-6.329996109008789,-2.6800003051757812,4,-0.015581457428815448,1.2539751740841658,72.08000183105469,-1.8131963948857681,71.69999694824219,1.24175022636574,70.05999755859375,-0.015581457428815448
4741,2018-06-11,71.26000213623047,72.86000061035156,70.83999633789062,72.5999984741211,144348.0,-0.008625419322174754,1.1720468920482046,22.33134138588684,57.347661756482125,54.17371132201732,-3.4165279603774366,-3.642531984544135,-4.300269973621653,-3.4134147824558454,10.609224563679346,2.0200042724609375,-0.3641942764190418,3.3300022125244197,-1.4855773703621509,8.14558179541099,0.9222124210811273,5.737792003967712,-5.47244021008126,63.29116776466688,19.657664415280465,2.4077897914432858,6,-2.6300010681152344,-2.970001220703125,-4.325003623962402,-5.710000991821289,-1.540000915527358,0,-0.00813923398354488,2.411771745715931,71.87999725341797,1.2539751740841658,72.08000183105469,-1.8131963948857681,71.69999694824219,-0.00813923398354488
4742,2018-06-12,71.77999877929688,71.9000015258789,70.77999877929688,71.58000183105469,114562.0,0.007297174115604266,4.0908933277847135,-0.1492518618050969,64.45859742612487,56.75956345844716,-3.0922197513210534,-4.025531545322167,-4.595336664774209,-4.009429985410748,11.19539435958145,1.1200027465820312,0.036945199159490016,3.6319988250732393,-1.4724572477665703,8.736454897913049,1.0797707886533345,6.184226861493144,-5.415441807239603,60.13064725241847,11.93186385294274,2.5522280364199035,6,-3.009998321533203,-3.4899978637695312,-4.715001106262207,-6.229997634887695,-2.4199981689453125,1,-0.025076559668073317,1.1720468920482046,71.26000213623047,2.411771745715931,71.87999725341797,1.2539751740841658,72.08000183105469,-0.025076559668073317
4743,2018-06-13,72.08000183105469,72.27999877929688,71.18000030517578,71.77999877929688,110772.0,0.00417947975563826,2.142866485013624,1.5000381475547417,64.32225494361612,59.437690146240946,-2.7467379784913533,-4.122632964021818,-4.688721220059264,-4.396613916519158,12.25568428262265,1.0999984741210938,0.516905905533406,3.669001770019534,-1.6833644355827175,9.021367975621786,0.9928186672184154,6.345184872820653,-5.184609416762001,60.34490129469526,8.571222383952126,2.676183102801124,6,-3.0800018310546875,-3.7900009155273438,-4.625003814697266,-6.530000686645508,-2.8600006103515767,2,-0.0535516164302946,4.0908933277847135,71.77999877929688,1.1720468920482046,71.26000213623047,2.411771745715931,71.87999725341797,-0.0535516164302946
4744,2018-06-14,71.62000274658203,71.91999816894531,70.5999984741211,71.0,117743.0,-0.006381785138558027,1.1639452932016734,2.066654798840344,72.06303975481018,62.052765870869756,-1.3326434910389082,-3.528507302274349,-4.02899167849543,-4.033103844424261,13.224160716354719,1.4800033569335938,1.2043430523325895,3.009002685546875,-2.515091628961457,8.5330970000552,0.24695552829271605,5.771049842801034,-4.2362417254327625,45.13288974860156,-11.531874097531812,2.7620471572541634,6,-1.6700019836425781,-3.3300018310546875,-4.160004615783691,-6.070001602172852,-1.94000244140625,3,-0.030996944087789524,2.142866485013624,72.08000183105469,4.0908933277847135,71.77999877929688,1.1720468920482046,71.26000213623047,-0.030996944087789524
4745,2018-06-15,71.63999938964844,72.0,70.62000274658203,72.0,306881.0,0.00027920472353448744,6.666638409697792,-0.5806435734941242,73.90026865075569,64.26920442929864,-0.5971061077166979,-3.371682856969869,-3.9145412740529366,-4.163865142328731,14.258191090404903,1.3799972534179688,1.6987936725768975,2.8069992065429688,-2.8339677046665344,8.447966117752472,-0.0134842490617757,5.627482662147713,-3.806939250191107,46.01769612757956,-16.20091143220298,2.8204834556047516,6,-1.0099983215332031,-3.3499984741210938,-4.04000186920166,-6.089998245239258,-2.2600021362304688,4,-0.04243440733427184,1.1639452932016734,71.62000274658203,2.142866485013624,72.08000183105469,4.0908933277847135,71.77999877929688,-0.04243440733427184
4746,2018-06-18,71.0,72.0,70.76000213623047,71.63999938964844,99810.0,-0.008933548228657773,-1.214291553133515,1.7777730682829653,74.77744303283072,65.94570089335267,0.454376149876083,-2.643544837340869,-3.1744187531860604,-3.633089593547112,15.612578491126222,1.2399978637695312,2.3645458082195034,2.0250000000000057,-3.6871679260412265,7.737167926041245,-0.8310839630206175,4.881083963020629,-2.753584671699258,23.809610310579878,-42.628374712224364,2.856083963020619,6,0.470001220703125,-2.7099990844726562,-3.1150007247924805,-5.44999885559082,-2.3799972534179688,0,-0.02535215565856075,6.666638409697792,71.63999938964844,1.1639452932016734,71.62000274658203,2.142866485013624,72.08000183105469,-0.02535215565856075
4747,2018-06-19,71.44000244140625,71.76000213623047,69.63999938964844,70.5999984741211,148168.0,0.006197217484595008,1.864862078386696,-1.3125074505877024,71.94718848691893,67.09346827682057,0.2578267474967362,-3.0310265461817494,-3.50841017489293,-4.177353352883387,16.150087752345474,2.1200027465820312,2.8375597328500106,2.333002471923834,-3.4832041004234355,8.14920904427111,-0.575100814249808,5.241105758097476,-2.8133003393695617,68.18194954194723,0.3997203468593966,2.9081032861736373,6,-0.12000274658203125,-3.1500015258789062,-3.8100032806396484,-5.89000129699707,-2.7600021362304688,1,-0.024076164080675255,-1.214291553133515,71.0,6.666638409697792,71.63999938964844,1.1639452932016734,71.62000274658203,-0.024076164080675255
4748,2018-06-20,72.13999938964844,72.72000122070312,71.77999877929688,72.0199966430664,211605.0,0.009798389198212965,-2.1333494398738604,0.14285973787704018,83.06879374793118,69.22034102119943,-0.41704934857067144,-3.5258791810075394,-4.106906020308031,-4.959119833329424,17.161789125349365,1.279998779296875,3.0947973087647114,2.787999343872073,-3.109317041531014,8.68531572927516,-0.16065884882947046,5.736657536573617,-3.1634334557746797,81.16878291412974,7.445115358105795,2.948658192701543,6,-0.8899993896484375,-3.8499984741210938,-4.51500129699707,-7.070001602172852,-2.6999969482421875,2,-0.03853616305541285,1.864862078386696,71.44000244140625,-1.214291553133515,71.0,6.666638409697792,71.63999938964844,-0.03853616305541285
4749,2018-06-21,71.5199966430664,72.4000015258789,71.30000305175781,72.36000061035156,112863.0,-0.008594437923865494,1.3912859595147071,-6.999872846334796,75.04910766814083,70.77048394084562,0.12869665931825125,-2.7374950937462756,-3.3789082528496976,-4.413186977978725,18.122750171001837,1.0999984741210938,3.1324600991011664,1.9719966888427791,-3.9406925749246113,7.88468595261017,-0.9843479430409161,4.928341320726474,-2.2215559839025474,61.03883557673729,-10.601132270296738,2.9563446318836943,6,-0.26999664306640625,-3.2299957275390625,-4.0449981689453125,-6.44999885559082,1.7000045776367188,3,-0.03215877419348667,-2.1333494398738604,72.13999938964844,1.864862078386696,71.44000244140625,-1.214291553133515,71.0,-0.03215877419348667
4750,2018-06-22,72.0,72.23999786376953,71.45999908447266,71.9800033569336,80474.0,0.0067114566479797855,2.1200427252613108,-0.02380541502801973,69.76189935558875,72.1498436740797,-0.3715685829282904,-2.8484581125192108,-3.7714815666008974,-4.944463660137728,18.418703793503404,0.779998779296875,3.010788792835399,2.125,-3.5545379830910946,7.804537983091095,-0.7147689915455402,4.96476899154554,-2.405434593569254,76.62335088753586,6.162635813396861,2.839768991545545,6,-0.8199996948242188,-3.7099990844726562,-4.525001525878906,-6.930002212524414,2.1200027465820312,4,-0.032222217983669754,1.3912859595147071,71.5199966430664,-2.1333494398738604,72.13999938964844,1.864862078386696,71.44000244140625,-0.032222217983669754
4751,2018-06-25,71.9000015258789,72.05999755859375,71.16000366210938,72.0,94523.0,-0.001388867696126339,7.182001040402289,-5.0007630675314765,62.921371190260096,71.9790407589836,-0.1913629115759221,-2.334148445539995,-3.6214531789452735,-4.9102530026882505,18.48399539976825,0.899993896484375,2.8014114012024436,1.6860015869140597,-3.5938246404688527,6.965827814296972,-0.9539115267773894,4.325914700605509,-2.033001351962625,73.37664911246414,5.8957784364547905,2.6399131136914544,6,-0.720001220703125,-3.6100006103515625,-4.4250030517578125,-6.83000373840332,1.6199951171875,0,-0.03504873739889858,2.1200427252613108,72.0,1.3912859595147071,71.5199966430664,-2.1333494398738604,72.13999938964844,-0.03504873739889858
4752,2018-06-26,73.63999938964844,73.94000244140625,72.23999786376953,72.45999908447266,210714.0,0.024200247939400343,-1.098767525207571,-11.800183108262761,63.43491768286239,71.88044773001099,-1.8324779115371967,-3.520618782246771,-5.261156515362046,-6.700201687491386,18.22483896769053,2.0400009155273438,2.7153561544250806,2.9599994659423885,-1.7431640237579131,7.66316295564269,0.6084177210922377,5.311581210792539,-3.5223592296454598,89.20851857950491,23.554851576121266,2.3515817448501504,6,-1.8499984741210938,-4.879997253417969,-6.165000915527344,-8.570001602172852,-0.15999603271484375,1,-0.06816942809171267,7.182001040402289,71.9000015258789,2.1200427252613108,72.0,1.3912859595147071,71.5199966430664,-0.06816942809171267
4753,2018-06-27,74.23999786376953,75.5,72.68000030517578,73.9000015258789,232373.0,0.00814772513707318,-1.0287776497063505,0.2881324152199916,64.51611249262953,71.04190025643534,-2.339927790019104,-3.6692194160262375,-5.7079769791796195,-7.319386326722736,19.46812718791176,2.8199996948242188,2.774089653703143,3.1539981842040987,-1.2862979745827943,7.594294342990992,0.9338501048106593,5.374146263597538,-3.740121475626225,70.96766821598588,7.86501645624022,2.2201480793934447,6,-1.6699981689453125,-4.6999969482421875,-6.709999084472656,-9.170000076293945,-1.2399978637695312,2,-0.07489221064898666,-1.098767525207571,73.63999938964844,7.182001040402289,71.9000015258789,2.1200427252613108,72.0,-0.07489221064898666
4754,2018-06-28,70.16000366210939,73.0,70.09999847412111,73.0,120169.0,-0.05495682003044955,1.0422572291292709,-8.353020375190695,42.40284471667078,67.54218648598146,1.6887793112019267,0.8912165314857248,-1.535820314264086,-3.2540764120997068,20.182220590505324,4.139999389648423,2.5671454625010597,-1.201996231079093,-4.492656664634282,2.088664202476096,-2.8473264478566875,0.44333398569850146,5.339996337890611,1.1112068709742622,-57.18274123158855,1.6453302167775943,6,2.4099960327148295,-0.6200027465820455,-2.630004882812514,-5.090005874633803,2.839996337890611,3,-0.010262274559885487,-1.0287776497063505,74.23999786376953,-1.098767525207571,73.63999938964844,7.182001040402289,71.9000015258789,-0.010262274559885487
4755,2018-06-29,70.91999816894531,71.22000122070312,70.33999633789061,71.08000183105469,132261.0,0.010832304264065673,3.0000000000000644,0.056339390292389144,48.51656000367489,64.62431059385304,0.9117972990312495,0.5118807721123346,-2.2225797933132867,-3.9947861682238397,21.034826483385846,1.0599975585937358,2.34766240413758,-0.6670017242431641,-3.0153316304305378,1.6813281819442096,-1.8411666773368438,0.5071632288505157,4.5800018310546875,15.185175242904089,-40.721991246841725,1.1741649530936866,6,1.6500015258789062,-1.3799972534179688,-3.3899993896484375,-5.850000381469727,1.9800033569335938,4,0.03243095193373735,1.0422572291292709,70.16000366210939,-1.0287776497063505,74.23999786376953,-1.098767525207571,73.63999938964844,0.03243095193373735
4756,2018-07-02,70.63999938964844,71.36000061035156,69.13999938964844,70.30000305175781,135764.0,-0.003948093436633493,1.4943851046685068,-2.1249284760633227,44.91978245998641,61.62126547974942,1.2687861282807091,0.9973829633573104,-1.8730238454423471,-3.7135407623292025,21.0974649818326,2.220001220703125,2.0387018772686645,-1.0450004577636776,-3.0157703812006673,0.9257694656733122,-2.0303854194821724,-0.05961549604518268,4.7520005798339895,23.584903396999586,-30.47489081590897,0.985384961718494,7,1.6800003051757812,-1.0999984741210938,-3.1199989318847656,-5.570001602172852,2.5999984741210938,0,0.04926392110704847,3.0000000000000644,70.91999816894531,1.0422572291292709,70.16000366210939,-1.0287776497063505,74.23999786376953,0.04926392110704847
4757,2018-07-03,70.5199966430664,71.36000061035156,70.27999877929689,71.30000305175781,147298.0,-0.00169879314296284,1.3999999999999684,-2.2941612063549055,42.93474993313903,57.16192727810584,1.3908217017875586,1.215957430434031,-1.6827796043482692,-3.5718999118263355,20.880108620699872,1.0800018310546733,1.688033456853404,-1.1880031585693303,-3.088402396536978,0.7123960793983173,-2.138202777553161,-0.23780353958549938,4.621923303222658,21.6980679399917,-30.262714578511794,0.9501996189838242,7,1.8000030517578125,-0.9799957275390625,-3.139995574951172,-5.44999885559082,3.2400054931640625,1,0.042541125110716616,1.4943851046685068,70.63999938964844,3.0000000000000644,70.91999816894531,1.0422572291292709,70.16000366210939,0.042541125110716616
4758,2018-07-04,71.36000061035156,71.4800033569336,70.69999694824219,70.69999694824219,102852.0,0.011911571288591993,-1.3636426688861145,-0.8461515889550749,48.86163593862006,54.252208197047985,0.47890088408439624,0.3680456710848432,-2.463899376563319,-4.3937837937235145,19.736012286995063,0.9600067138671875,1.38366802458782,-0.33099937438964844,-2.2377721518667215,1.5757734030874246,-1.284385763128185,0.6223870143488881,3.541842513671881,57.51297589823259,4.494833317127565,0.9533863887385371,7,0.9599990844726562,-1.4799995422363281,-4.590000152587891,-6.290002822875977,2.0400009155273438,2,0.029708558414368813,1.3999999999999684,70.5199966430664,1.4943851046685068,70.63999938964844,3.0000000000000644,70.91999816894531,0.029708558414368813
4759,2018-07-05,71.0199966430664,71.68000030517578,70.86000061035156,71.5,76931.0,-0.004764629545642607,-1.050010967317394,-0.7272737781476858,47.359442677177114,51.76304634389113,0.8275464974811229,0.6583172261931338,-2.091604264171977,-4.05916822085571,18.382066494438078,0.8199996948242188,1.1133248505491622,-0.6180030822753935,-2.5381296689238155,1.3021235043730286,-1.5780663755996045,0.34206021104881756,3.6513727315820432,74.01561321987367,19.28115687016269,0.9600632933242107,7,1.3000030517578125,-0.9999961853027344,-4.249996185302734,-5.94999885559082,2.0200042724609375,3,0.027879519156903454,-1.3636426688861145,71.36000061035156,1.3999999999999684,70.5199966430664,1.4943851046685068,70.63999938964844,0.027879519156903454
4760,2018-07-06,70.76000213623047,71.37999725341797,70.44000244140625,71.0199966430664,91760.0,-0.0036608634064377865,-1.088891526228341,0.5416514344750855,48.943670721575955,50.20996851403734,0.9981118668747229,0.8749620837954666,-1.8055423907741925,-3.787287427489929,17.477554115292612,0.9399948120117188,0.6322877357278287,-0.821997833251956,-2.777411722747189,1.1334160562432771,-1.7997047779995654,0.15570911149565347,3.6901124390179803,63.77961270323769,4.921317037839991,0.9777069447476164,7,1.55999755859375,-0.5100021362304688,-3.990001678466797,-5.690004348754883,2.1199951171875,4,0.031656271850543316,-1.050010967317394,71.0199966430664,-1.3636426688861145,71.36000061035156,1.3999999999999684,70.5199966430664,0.031656271850543316
4761,2018-07-09,70.68000030517578,71.27999877929688,70.31999969482422,71.05999755859375,66865.0,-0.0011306080926999362,1.341462053052224,1.4615587769235283,46.54544243929944,48.333360153641465,0.9910798956928772,0.9584225192577946,-1.7140501327840951,-3.6976599464234425,16.317674687757506,0.9599990844726562,0.3254911576634498,-0.8729995727539119,-2.865374891969168,1.119375746461344,-1.86918723236154,0.12318808685371607,3.557709662648662,28.571506422307603,-27.90501266185468,0.9961876596076266,7,1.6399993896484375,0.5200004577636719,-3.9099998474121094,-5.610002517700195,1.5999984741210938,0,0.031409185216720426,-1.088891526228341,70.76000213623047,-1.050010967317394,71.0199966430664,-1.3636426688861145,71.36000061035156,0.031409185216720426
4762,2018-07-10,69.98000335693361,70.9000015258789,69.94000244140625,70.37999725341797,94563.0,-0.009903748517540834,-3.0000317894268367,1.0526231252634797,40.181829405232826,45.6295509217085,1.248613796358228,1.59861595779644,-1.0169073614286646,-2.9792363070689163,15.17406004987125,0.9599990844726562,0.06081011724631935,-1.4829967498779126,-3.591435812699615,0.6254423129437896,-2.5372162812887638,-0.4287772184670615,4.053798187763789,2.29890601363728,-48.94521110227208,1.0542195314108487,7,1.0899963378906108,1.8999977111816264,-3.085002899169936,-4.910005569458022,1.5999984741210795,1,0.04658465776585197,1.341462053052224,70.68000030517578,-1.088891526228341,70.76000213623047,-1.050010967317394,71.0199966430664,0.04658465776585197
4763,2018-07-11,68.22000122070311,69.58000183105469,68.22000122070311,69.58000183105469,117904.0,-0.025150072189245143,1.0000000000000209,3.4000534065767947,36.40857635024342,44.96352110321657,2.3075389788004514,3.219684170481628,0.7268227543724493,-1.2210737003172625,14.152774496059669,1.7600021362304972,-0.16552315476684498,-3.049998855590829,-5.584292819337406,-0.5157048918442513,-4.317145837464125,-1.782851873717533,5.618048237792323,0.0,-47.939489893292105,1.2671469818732914,7,1.7299995422363423,3.6399993896484517,-1.180000305175767,-3.150003433227525,2.760002136230483,2,0.08120786890056664,-3.0000317894268367,69.98000335693361,1.341462053052224,70.68000030517578,-1.088891526228341,70.76000213623047,0.08120786890056664
4764,2018-07-12,69.40000152587889,69.45999908447266,68.05999755859375,68.31999969482422,108235.0,0.017296984521566916,1.3333418104599266,-0.7941186370316993,39.87538644640428,44.003390707964286,1.126900754369487,1.9656175904219282,-0.42705942617813264,-2.3935158855798164,13.53302784485216,1.4000015258789062,-0.5277599370733412,-1.7589984893798913,-4.420044600971963,0.90204762221218,-3.089521545175927,-0.42847543358385565,4.100965038349003,40.361568989725164,-3.786451273336219,1.330523055796035,7,0.4699974060058736,2.379997253417983,-1.3600006103515483,-3.4300022125244,1.6999969482422017,3,0.05763688634082276,1.0000000000000209,68.22000122070311,-3.0000317894268367,69.98000335693361,1.341462053052224,70.68000030517578,0.05763688634082276
4765,2018-07-13,68.59999847412111,69.5,68.45999908447266,69.48000335693361,136612.0,-0.011527421241618652,1.2608760552635332,-0.8148179544780338,37.81386747385777,43.21384459839444,1.7469096575820373,2.6627126461219603,0.4057784543468017,-1.5930846415505329,12.83155263153503,1.0400009155273438,-1.0102907877750766,-2.407001495361314,-5.290368994773075,0.4763660040504476,-3.8486852450672018,-0.965317745655426,4.465690569656061,16.770208410338505,-22.702366260618092,1.441683749705883,7,1.2700004577636577,3.180000305175767,-0.3099975585937642,-2.3799991607666158,3.0200042724609233,4,0.0647230690986269,1.3333418104599266,69.40000152587889,1.0000000000000209,68.22000122070311,-3.0000317894268367,69.98000335693361,0.0647230690986269
4766,2018-07-16,69.19999694824219,69.72000122070311,68.59999847412111,68.69999694824219,109772.0,0.00874633363654409,-2.2000217983651713,-0.5681786655569427,32.09675553685115,42.00962299880689,1.0294202564600141,2.0247586171479384,-0.15502571963507705,-2.1661690031281324,12.033379701184527,1.1200027465820028,-0.9567367300815022,-1.7170028686523438,-4.711517116899486,1.2775113795947988,-3.214259992775908,-0.2197457445287796,3.465236776720303,40.140767505272066,6.671967327299704,1.497257124123568,7,0.6700019836425781,2.5800018310546875,-0.9099960327148438,-2.9799976348876953,3.6800003051757812,0,0.0531791975067315,1.2608760552635332,68.59999847412111,1.3333418104599266,69.40000152587889,1.0000000000000209,68.22000122070311,0.0531791975067315
4767,2018-07-17,69.72000122070311,70.0,68.69999694824219,69.16000366210939,133407.0,0.0075145129392109045,1.3214441416893732,1.1199951171874432,31.655857325364423,40.097869819556266,0.42913041494439597,1.4432872967203707,-0.618668970401572,-2.674803366548133,11.961229412074028,1.3000030517578125,-1.0370787510656072,-1.11099853515627,-4.140855321874767,1.9188582515622272,-2.6259269285155113,0.40392985820297156,2.576813610949884,85.56709139531152,54.49357607342811,1.514928393359247,7,0.14999771118165484,2.059997558593764,-1.2600002288818217,-3.5000019073486186,4.479995727539077,1,0.03671826611835427,-2.2000217983651713,69.19999694824219,1.2608760552635332,68.59999847412111,1.3333418104599266,69.40000152587889,0.03671826611835427
4768,2018-07-18,69.36000061035156,70.0,68.98000335693361,70.0,134074.0,-0.00516351985152641,2.1874925494122532,-1.1428610354224014,45.34882276751643,39.87446760737174,0.5314878108657837,1.6699583226747734,-0.23240827039110457,-2.3277647143359275,11.376862230851925,1.019996643066392,-1.0632119129867164,-1.3319992065429744,-4.3640765381250475,1.7000781250390986,-2.848037872334018,0.1840394592480692,2.5978688394566944,67.01038225578102,30.818883770868823,1.5160386657910385,7,0.3599967956542969,2.4199981689453125,-0.8299999237060547,-3.030000686645508,5.260002136230469,2,0.032006937733097374,1.3214441416893732,69.72000122070311,-2.2000217983651713,69.19999694824219,1.2608760552635332,68.59999847412111,0.032006937733097374
4769,2018-07-19,69.22000122070311,69.51999664306639,68.73999786376953,68.90000152587889,96296.0,-0.0020184456230750714,-1.4374694529546337,-0.5,39.34840471300882,38.80832693975317,0.43505751107512936,1.7168360347595666,-0.06529997350067163,-2.212850042004476,11.164929351150773,0.7799987792968608,-1.0634040566672809,-1.356998825073262,-4.431025625736865,1.7170279755903408,-2.8940122254050635,0.18001457525853937,2.4260384778079924,49.35075872797169,10.068270643726507,1.537013400331804,7,0.4499969482422017,2.559997558593764,-0.5750007629394389,-2.1100006103515483,5.4599990844726705,3,0.02542620781844307,2.1874925494122532,69.36000061035156,1.3214441416893732,69.72000122070311,-2.2000217983651713,69.19999694824219,0.02542620781844307
4770,2018-07-20,69.68000030517578,70.04000091552734,69.13999938964844,69.22000122070311,189426.0,0.006645464841960935,-1.9032178674706208,1.437498509882504,44.11766080843419,38.53857342521258,-0.21707882978435578,1.132163285444861,-0.45424523750284607,-2.7140354657349377,10.78975992297928,0.9000015258789062,-1.2066047191021028,-0.7809997558593693,-3.803593741126079,2.2415942294073403,-2.2922967484927312,0.7302972367739926,1.6791560221419388,74.99999999999976,32.33844414582673,1.5112969926333575,7,-0.20000076293945312,2.0999984741210938,-0.5599994659423828,-2.559999465942383,5.6399993896484375,4,0.02037884848918181,-1.4374694529546337,69.22000122070311,2.1874925494122532,69.36000061035156,1.3214441416893732,69.72000122070311,0.02037884848918181
4771,2018-07-23,69.37999725341797,70.18000030517578,68.94000244140625,70.16000366210939,183795.0,-0.0043054398743384015,2.0243861591566725,-1.6956694807025476,43.165480788406235,38.87009024556519,-0.13507888778818256,1.3003643171158359,-0.07553797637856974,-2.4442883311166383,10.671371709587142,1.2399978637695312,-1.3247371220281394,-0.9550025939941378,-3.9348179954296683,2.0248128074413927,-2.444910294711903,0.5349051067236275,1.7152263724018297,45.94586235160088,0.606435604260767,1.4899077007177648,7,-0.2599983215332031,2.4000015258789062,0.08000373840332031,-1.9799976348876953,6.3000030517578125,0,0.03228604182531458,-1.9032178674706208,69.68000030517578,-1.4374694529546337,69.22000122070311,2.1874925494122532,69.36000061035156,0.03228604182531458
4772,2018-07-24,68.62000274658203,69.33999633789061,68.54000091552734,69.33999633789061,167097.0,-0.010954086724160206,1.2222292865393454,0.9230611226854898,33.414060804226594,38.53736629600776,0.46009582651863923,1.754968325236831,0.737254194290017,-1.6799970652095908,9.643511233186672,0.839996337890625,-1.4809991648139231,-1.4639972686767635,-4.097180211263222,1.1691856739096949,-2.78058873997,-0.14740579738352722,2.232402793859677,4.878162245647987,-37.31358983404637,1.3165914712932318,7,0.4999961853027344,3.1599960327148438,1.2599983215332031,-0.5900020599365234,7.659996032714844,1,0.06208094340317016,2.0243861591566725,69.37999725341797,-1.9032178674706208,69.68000030517578,-1.4374694529546337,69.22000122070311,0.06208094340317016
4773,2018-07-25,68.68000030517578,69.18000030517578,68.31999969482422,68.80000305175781,118578.0,0.0008743450334056657,-1.0476108300560394,0.16667196490447606,35.338360960424595,38.033252353121135,0.5277049496416879,1.3250060857370727,0.7511827533242297,-1.7116740484190842,7.938568479950946,0.8600006103515625,-1.6143578071459785,-1.125999832153326,-2.96636978179707,0.714370117490418,-2.046184806975205,-0.2058148573314469,1.9490125967180916,19.35486517305594,-18.034303693846525,0.9201849748218729,7,0.5699996948242188,3.0999984741210938,1.125,-0.3899993896484375,7.900001525878906,2,0.08037269392164537,1.2222292865393454,68.62000274658203,2.0243861591566725,69.37999725341797,-1.9032178674706208,69.68000030517578,0.08037269392164537
4774,2018-07-26,69.44000244140625,69.62000274658203,68.59999847412111,68.59999847412111,116676.0,0.011065843518541563,-1.4285701310615282,-6.999872846334677,42.21698601248231,38.522487746301636,-0.2525887520835113,0.5357665882794009,0.04967178708542974,-2.449825673222165,7.708491904656034,1.0200042724609233,-1.6008517511640576,-0.32999763488768963,-2.1693787149964123,1.509383445221033,-1.249688174942051,0.5896929051666717,0.9834892330236187,60.21518166977038,25.083409255692608,0.9196905400543642,7,-0.19000244140625,2.339996337890625,0.3299980163574219,-1.1500015258789062,6.399993896484375,3,0.07459677596565006,-1.0476108300560394,68.68000030517578,1.2222292865393454,68.62000274658203,2.0243861591566725,69.37999725341797,0.07459677596565006
4775,2018-07-27,73.22000122070312,73.5,69.58000183105469,69.59999847412111,321916.0,0.05443546437784841,-1.1420778240776448,4.3095067256428745,60.42693288951725,41.6702852299312,-3.697112507368601,-3.228619855146249,-3.613165831143519,-6.16661107214739,7.846131939883919,4.05999755859375,-1.2815819194842248,3.335000991821289,0.9780942464065845,5.691907737235994,2.1565476191139368,4.513454364528641,-5.160003662109375,94.59461847874596,56.21094710518632,1.178453372707352,7,-2.3100013732910156,-1.44000244140625,-3.450000762939453,-4.930000305175781,2.3799972534179688,4,0.0199398942929796,-1.4285701310615282,69.44000244140625,-1.0476108300560394,68.68000030517578,1.2222292865393454,68.62000274658203,0.0199398942929796
4776,2018-07-30,74.12000274658203,74.55999755859375,72.66000366210938,72.76000213623047,221079.0,0.012291744207516109,-1.4358934230603702,0.37569049129470033,66.72050790301424,45.56635751633674,-4.275423929730252,-4.062844850913621,-4.414081110949127,-6.992733804620272,8.849795973132556,1.899993896484375,-1.0472702500135256,4.06100234985351,1.0471397781528822,7.074864921554138,2.554071064003196,5.567933635703824,-5.951205139160152,92.94879867561491,47.935172010714695,1.506931285850312,7,-2.680004119873047,-2.3400039672851562,-4.385002136230469,-5.8300018310546875,1.05999755859375,0,0.016189920450286666,-1.1420778240776448,73.22000122070312,-1.4285701310615282,69.44000244140625,-1.0476108300560394,68.68000030517578,0.016189920450286666
4777,2018-07-31,73.5199966430664,74.12000274658203,73.27999877929688,73.73999786376953,136127.0,-0.008095063158147231,-1.4000217983651226,-0.16176553085976506,73.61849929519968,48.70743268607932,-3.441626108834754,-3.40092995873907,-3.740550190785555,-6.316159109725419,9.90769925788265,0.8400039672851562,-0.6981510803148012,3.3109962463378935,-0.07510455681362771,6.697097049489415,1.6179458447621329,5.004046647913654,-5.095551037597659,83.33331295567002,31.278028543909045,1.69305040157576,7,-2.079998016357422,-1.7399978637695312,-3.7849960327148438,-5.2299957275390625,1.94000244140625,1,0.029379811761907737,-1.4358934230603702,74.12000274658203,-1.1420778240776448,73.22000122070312,-1.4285701310615282,69.44000244140625,0.029379811761907737
4778,2018-08-01,73.4800033569336,74.58000183105469,72.5199966430664,73.19999694824219,178472.0,-0.0005439783454693758,-1.5121906968305583,-1.272749341101401,70.2381006444114,52.13962112290183,-3.0796038783175277,-3.366573911118067,-3.5756895668746864,-6.202884533342569,10.746065263128537,2.0600051879882812,-0.29372091211448037,3.1650028228759766,-0.49450280594084006,6.824508451692793,1.3352500084675683,4.994755637284385,-4.810135673339843,81.60538701294058,26.911345237778363,1.8297528144084079,8,-2.0300025939941406,-1.7000045776367188,-3.2050018310546875,-4.720001220703125,1.1800003051757812,2,0.038105542929307346,-1.4000217983651226,73.5199966430664,-1.4358934230603702,74.12000274658203,-1.1420778240776448,73.22000122070312,0.038105542929307346
4779,2018-08-02,73.0,73.73999786376953,72.80000305175781,73.33999633789062,160454.0,-0.006532435152485583,-1.5405600461893765,-1.2142448434647557,72.54098648987734,55.29776842083996,-2.242882979677219,-2.8781945027599676,-2.9854277303715975,-5.642386140635125,11.516304831853642,0.9399948120117188,0.09337659449602143,2.5859992980957003,-1.2563709634840308,6.428369559675431,0.6648141673058348,4.507184428885566,-3.9755242675585976,68.39996337890625,8.540797912858082,1.9211851307898644,8,-1.5499992370605469,-1.6800003051757812,-1.9449996948242188,-3.4599990844726562,0.339996337890625,3,0.04904112097335189,-1.5121906968305583,73.4800033569336,-1.4000217983651226,73.5199966430664,-1.4358934230603702,74.12000274658203,0.04904112097335189
4780,2018-08-03,73.0,73.41999816894531,72.69999694824219,73.0999984741211,150291.0,0.0,-1.0571328922845526,0.2941163270801544,70.74236644400392,58.36186682701748,-1.9248318305302803,-2.8477823640098023,-2.8039068283275412,-5.561073903359784,12.564110877282426,0.720001220703125,0.30167698310086166,2.4739994049072322,-1.5376911347741498,6.485689944588614,0.46815413506654124,4.479844674747923,-3.642192701641804,23.30107514934687,-37.43912336725185,2.005845269840692,8,-1.5499992370605469,-1.6800003051757812,-1.9449996948242188,-3.4599990844726562,0.9000015258789062,4,0.03890405942315933,-1.5405600461893765,73.0,-1.5121906968305583,73.4800033569336,-1.4000217983651226,73.5199966430664,0.03890405942315933
4781,2018-08-06,72.9000015258789,73.31999969482422,72.76000213623047,73.0,137110.0,-0.0013698421112479098,-1.9473768747364828,1.0,68.19222587203394,62.22610739010718,-1.4226144871252444,-2.711984220212514,-2.5088461002767417,-5.380477170260548,13.745025033247558,0.55999755859375,0.5991634090800915,2.2630008697509822,-1.8870944727676005,6.413096212269565,0.1879531984916838,4.338048541010281,-3.228862555558919,18.446792514323597,-37.535602178034885,2.075047671259294,8,-1.4500007629394531,-1.5800018310546875,-1.845001220703125,-3.3600006103515625,1.6999969482421875,0,0.037036994399564094,-1.0571328922845526,73.0,-1.5405600461893765,73.0,-1.5121906968305583,73.4800033569336,0.037036994399564094
4782,2018-08-07,73.23999786376953,73.68000030517578,72.77999877929688,72.95999908447266,136677.0,0.00466387285012515,-1.8125074505877024,-2.800030518043793,72.24770702403517,66.32714584161947,-1.160371589004427,-2.9462850472670397,-2.6200172007061013,-5.641550841581619,14.958219462688675,0.9000015258789062,0.8514881376425336,2.439997482299802,-1.8549984977138365,6.73499346231344,0.29249949229297556,4.587495472306628,-3.274327121805456,34.95142754500776,-18.82485794646942,2.1474979900068214,8,-1.6499977111816406,-1.9199981689453125,-2.30999755859375,-3.6999969482421875,1.8800048828125,1,0.0264882918895597,-1.9473768747364828,72.9000015258789,-1.0571328922845526,73.0,-1.5405600461893765,73.0,0.0264882918895597
4783,2018-08-08,73.76000213623047,73.9800033569336,72.9800033569336,73.4800033569336,173202.0,0.007100003927200671,1.7777730682829653,1.0,74.94506415818843,69.96359896892014,-0.9878836066563821,-3.1937089150973037,-2.958464216288874,-6.076571896602587,15.30264542046877,1.0,1.1794439735423907,2.683001708984378,-1.6259568643286855,6.991960282297441,0.5285224223278391,4.837480995640917,-3.51747152892095,82.81249068682088,27.300074872664354,2.154479286656532,8,-1.6800003051757812,-2.44000244140625,-2.8300018310546875,-4.220001220703125,1.0799942016601562,2,0.023047680301071516,-1.8125074505877024,73.23999786376953,-1.9473768747364828,72.9000015258789,-1.0571328922845526,73.0,0.023047680301071516
4784,2018-08-09,73.4000015258789,74.0,73.08000183105469,73.69999694824219,117871.0,-0.0048807022766439445,1.0444369092527443,-1.07141689373297,70.66667344835069,71.10134791990164,-0.00791668957742786,-2.6547855593924226,-2.3696340388224684,-5.614296859218001,15.585328217444893,0.9199981689453125,1.6951724723381147,2.1230010986328125,-2.2293206707478816,6.475322868013507,-0.053159786057534575,4.29916198332316,-2.89722264514468,53.84637956735566,0.7660057256316506,2.176160884690349,8,0.14999771118164062,-2.0800018310546875,-2.3000011444091797,-3.8600006103515625,1.5999984741210938,3,0.01716624128115618,1.7777730682829653,73.76000213623047,-1.8125074505877024,73.23999786376953,-1.9473768747364828,72.9000015258789,0.01716624128115618
4785,2018-08-10,73.04000091552734,73.22000122070312,72.77999877929688,73.04000091552734,115332.0,-0.004904640366044655,1.4444538634340693,-0.0,70.19870114996732,71.48781383622976,0.36192613761113535,-2.050211328248963,-1.8376525901373952,-5.139983840557591,15.80813956093663,0.6200027465820312,2.221389922908415,1.5410003662109375,-2.6875740583869856,5.769574790808861,-0.573286846088024,3.655287578509899,-2.2925886577738908,22.58058561856653,-30.105061143258418,2.1142872122989624,8,0.5099983215332031,-1.720001220703125,-1.8700008392333984,-3.5,1.8199996948242188,4,0.00410727572019387,1.0444369092527443,73.4000015258789,1.7777730682829653,73.76000213623047,-1.8125074505877024,73.23999786376953,0.00410727572019387
4786,2018-08-13,72.87999725341797,73.4800033569336,72.18000030517578,72.73999786376953,106025.0,-0.0021906306147835286,-1.0635059037238874,100.0,75.17725251832947,71.66100863879974,0.3660292236459668,-1.6868617376184716,-1.5768392444495873,-4.865118311198671,16.00945356254702,1.3000030517578125,2.669755247134532,1.1969966888427734,-2.9293911066027363,5.323384484288283,-0.8661972088799814,3.2601905865655283,-1.902629621266442,38.461377231703075,-19.434196126482227,2.0631938977227584,8,0.5000038146972656,-1.55999755859375,-1.5949974060058594,-3.339996337890625,2.9599990844726562,0,0.01399566837131161,1.4444538634340693,73.04000091552734,1.0444369092527443,73.4000015258789,1.7777730682829653,73.76000213623047,0.01399566837131161
4787,2018-08-14,72.27999877929688,73.37999725341797,71.80000305175781,73.37999725341797,88218.0,-0.00823269067964949,1.8727207152220504,-7.85716621253406,69.99997456870645,71.63455018594364,0.8623184296992292,-0.9330805949553422,-0.9254128867189166,-4.1299074484634275,16.315996180961257,1.5799942016601562,2.600826235312553,0.46899833679199787,-3.558642299499212,4.496638973083208,-1.544821981353607,2.482818654937603,-1.0864730952111614,21.81801788055126,-39.26098223892256,2.013820318145606,8,0.6200027465820312,-0.9599990844726562,-0.5199985504150391,-2.7399978637695312,3.3000030517578125,1,0.03209739532381861,-1.0635059037238874,72.87999725341797,1.4444538634340693,73.04000091552734,1.0444369092527443,73.4000015258789,0.03209739532381861
4788,2018-08-15,71.58000183105469,72.4800033569336,71.05999755859375,72.4800033569336,41894.0,-0.009684517986498498,2.1555630907472554,0.8181843402992114,61.96867340738566,70.45984873233344,1.41305485916223,-0.061386451149843424,-0.23393191993645246,-3.2839834494746327,16.414905372491383,1.4200057983398438,2.3360221469772426,-0.3419986724853459,-4.204190935464453,3.5201935904937613,-2.2730948039748995,1.5890974590042077,3.0,17.687205464095165,-41.704077885766516,1.9310961314895523,8,0.9499969482421875,-0.26000213623046875,-0.10500144958496094,-2.0400009155273438,4.279998779296875,2,0.04945516659642668,1.8727207152220504,72.27999877929688,-1.0635059037238874,72.87999725341797,1.4444538634340693,73.04000091552734,0.04945516659642668
4789,2018-08-16,70.9800033569336,71.54000091552734,70.5999984741211,71.36000061035156,66173.0,-0.008382208141559211,1.5405544730032064,0.42221845462637225,30.555581310639425,65.99465038418184,1.8957411052270032,0.7138258031517637,0.33815238951510196,-2.5330398827124867,16.374024806233443,0.9800033569335938,2.0089705634271695,-1.0299972534179744,-4.708818324181934,2.648823817345985,-2.869407788799947,0.8094132819639981,3.5295983886718716,13.194591616157334,-40.019317136441394,1.8394105353819792,8,1.3199958801269531,0.339996337890625,-0.07500267028808594,-1.44000244140625,4.159996032714844,3,0.05438141446044287,2.1555630907472554,71.58000183105469,1.8727207152220504,72.27999877929688,-1.0635059037238874,72.87999725341797,0.05438141446044287
4790,2018-08-17,71.0999984741211,71.58000183105469,70.68000030517578,71.18000030517578,54550.0,0.0016905482038946928,1.0454466638923567,0.21053265605236213,19.6786459498298,60.60425261504804,1.651567635800049,0.743803133583981,0.19750966359109157,-2.504011209890564,16.753877673731154,0.9000015258789062,1.7431223860005218,-0.9810020446777372,-4.522740361904823,2.5607362725493488,-2.751871203291273,0.7898671139357987,3.253219140624992,17.361081676768535,-29.55321441632352,1.7708691586135399,8,1.2000007629394531,0.3500022888183594,-0.27499961853027344,-1.55999755859375,4.220001220703125,4,0.05485234331331834,1.5405544730032064,70.9800033569336,2.1555630907472554,71.58000183105469,1.8727207152220504,72.27999877929688,0.05485234331331834
4791,2018-08-20,71.62000274658203,72.16000366210938,71.26000213623047,71.36000061035156,109148.0,0.007313703004511396,-2.9130579005854744,-3.2499523173755485,30.612283029091387,55.97809439338762,1.040299908988331,0.42184720912288753,-0.3175380778221779,-2.9081373937368937,17.05987777147185,1.0600051879882812,1.489175206223436,-0.572998046875,-3.8896162686425697,2.7436201748925697,-2.231307157758792,1.085311064008792,2.583086102539056,36.69081727866513,-5.384697282253235,1.658309110883788,8,0.6799964904785156,-0.17000198364257812,-0.7950038909912109,-2.0800018310546875,5.379997253417969,0,0.045238728560704544,1.0454466638923567,71.0999984741211,1.5405544730032064,70.9800033569336,2.1555630907472554,71.58000183105469,0.045238728560704544
4792,2018-08-21,72.87999725341797,72.94000244140625,71.44000244140625,71.62000274658203,90683.0,0.01759277378547819,1.1739053516143299,4.846092901787024,45.09798543931385,52.661752313512665,-0.3085816176970013,-0.5297985207732978,-1.5745962251743322,-4.032254282465004,17.307594023361226,1.5,1.290555016518681,0.47399673461913494,-2.393170011791142,3.3411634810294117,-0.9595866385860035,1.9075801078242733,1.1789679807031206,97.4356800745984,57.86700148537686,1.4335833732051366,8,-0.5799980163574219,-1.4299964904785156,-2.0549983978271484,-3.339996337890625,4.8000030517578125,1,0.04061469807936691,-2.9130579005854744,71.62000274658203,1.0454466638923567,71.0999984741211,1.5405544730032064,70.9800033569336,0.04061469807936691
4793,2018-08-22,74.19999694824219,74.69999694824219,72.83999633789062,73.19999694824219,183809.0,0.018111961368965535,-1.162789872429517,0.7936542537087496,58.62067831539254,51.323308409850654,-1.742887725945394,-1.4915212770556536,-2.8859319820740694,-5.220414226014881,17.805380765540825,1.8600006103515625,1.1631982457300012,1.5179965972900362,-0.859967676738222,3.8959608713182945,0.3290144602759142,2.7069787343041583,-3.5999984741210938,87.80487351017408,49.739918784022606,1.1889821370141276,8,-1.5499992370605469,-2.6899986267089844,-3.374998092651367,-4.659996032714844,3.8600006103515625,2,0.01859844932035659,1.1739053516143299,72.87999725341797,-2.9130579005854744,71.62000274658203,1.0454466638923567,71.0999984741211,0.01859844932035659
4794,2018-08-23,74.62000274658203,74.87999725341797,74.31999969482422,74.4000015258789,139603.0,0.0056604557360402374,-1.9473176999678767,0.220001220703125,60.9756324491296,50.29852299864647,-2.203342037032016,-1.584810825510175,-3.277385292594772,-5.507673588301316,18.77142826910254,0.6800003051757812,0.9722203483661218,1.679002380371088,-0.30851522511299834,3.6665199858551745,0.6852435776290378,2.6727611831131384,-3.938004302978513,93.80965010118038,51.6515538362345,0.9937588027420443,8,-1.8800048828125,-3.0200042724609375,-3.870004653930664,-5.0800018310546875,3.279998779296875,3,0.016617499572878724,-1.162789872429517,74.19999694824219,1.1739053516143299,72.87999725341797,-2.9130579005854744,71.62000274658203,0.016617499572878724
4795,2018-08-24,74.68000030517578,74.83999633789062,74.44000244140625,74.44000244140625,90716.0,0.0008040412273571107,-2.333312140382109,1.0908933277847135,62.125338333672886,48.8483103114624,-2.2420127148147486,-1.6124940989099628,-3.30818914625155,-5.4677171378224045,18.700482891628027,0.399993896484375,0.6924742230698797,1.6659999847412053,-0.4666175839114004,3.798617553393811,0.5996912004148953,2.732308769067515,-3.8300819091796825,94.47521497218007,47.280530877408864,1.0663087843263042,8,-1.94000244140625,-3.0800018310546875,-3.9550018310546875,-5.1399993896484375,3.6999969482421875,4,0.006159602070070935,-1.9473176999678767,74.62000274658203,-1.162789872429517,74.19999694824219,1.1739053516143299,72.87999725341797,0.006159602070070935
4796,2018-08-27,75.31999969482422,75.37999725341797,74.58000183105469,74.80000305175781,101009.0,0.008569890024546334,1.5000178816236514,2.166671964904473,63.61257851586296,48.138599638924234,-2.7932380430524546,-2.2746033299662685,-3.8903238213578533,-6.017716069735087,18.245018212453356,0.7999954223632812,0.49548778359402945,2.245999526977542,-0.07668794373385879,4.568686997688943,1.0846557916218416,3.4073432623332423,-4.308878144531249,98.47721731991022,47.679389834289,1.1613437353557001,8,-2.3300018310546875,-3.470001220703125,-4.690000534057617,-5.779998779296875,3.0199966430664062,0,0.0,-2.333312140382109,74.68000030517578,-1.9473176999678767,74.62000274658203,-1.162789872429517,74.19999694824219,0.0
4797,2018-08-28,75.68000030517578,75.94000244140625,74.91999816894531,75.4000015258789,102836.0,0.0047796151329020375,1.5500009536706785,0.5384626670774829,62.83421968996898,48.234771448100155,-2.9281560881682367,-2.5976685808063564,-4.201268197548217,-6.2853477126889885,17.872295081408986,1.0200042724609375,0.33362979870945253,2.49799995422363,-0.09692258716904689,5.092922495616307,1.2005386835272844,3.7954612249199755,-4.40674621269531,91.61285082840294,43.01134997969127,1.297461270696339,8,-2.4099998474121094,-3.549999237060547,-5.230001449584961,-6.1399993896484375,0.0800018310546875,1,0.017441856362333308,1.5000178816236514,75.31999969482422,-2.333312140382109,74.68000030517578,-1.9473176999678767,74.62000274658203,0.017441856362333308
4798,2018-08-29,76.27999877929688,76.27999877929688,75.22000122070312,75.80000305175781,172339.0,0.007928098199017297,3.4166958069746003,1.7142779291553134,68.65284743668931,52.46780101766126,-3.119384815016261,-3.138031431683828,-4.76679341592515,-6.795895505168929,18.145652527421426,1.05999755859375,0.16069823934098793,2.957998657226568,0.016409434683211543,5.899587879769925,1.4872040459548828,4.428793268498254,-4.633404818902335,100.0,49.91131595412884,1.4707946112716808,8,-2.799999237060547,-3.979999542236328,-5.829999923706055,-6.739997863769531,0.55999755859375,2,0.018353455011576036,1.5500009536706785,75.68000030517578,1.5000178816236514,75.31999969482422,-2.333312140382109,74.68000030517578,0.018353455011576036
4799,2018-08-30,76.58000183105469,76.58000183105469,75.5999984741211,76.27999877929688,138372.0,0.003932918937581853,5.533289252835563,0.6250119210350638,73.10706755204873,58.4042923067967,-2.840164170477067,-3.326636409355743,-5.0081387867857785,-6.998047067902263,18.488628414715986,0.9800033569335938,0.08660632437606353,3.0790016174316435,-0.1967970199112301,6.354800254774517,1.4411022987602138,4.716900936103073,-4.47006738876992,100.0,44.51367977939674,1.6378993186714363,8,-2.6599998474121094,-3.990001678466797,-6.06500244140625,-7.040000915527344,0.9799957275390625,3,0.019326138576023055,3.4166958069746003,76.27999877929688,1.5500009536706785,75.68000030517578,1.5000178816236514,75.31999969482422,0.019326138576023055
4800,2018-08-31,75.83999633789062,76.58000183105469,74.80000305175781,76.58000183105469,104584.0,-0.009663168914472053,3.8107718003175455,-2.4666598850516253,67.96116414961395,62.55416798685476,-1.5165643999257412,-2.4906534661069486,-4.232339457245132,-6.177550820933675,18.629488052060097,1.779998779296875,0.1532981767527417,2.196996307373041,-1.2300844537139,5.624077068459982,0.4834559268295777,3.9105366879165047,-3.1936538089534707,62.999725341796875,5.138453865882944,1.71354038054347,8,-1.8299942016601562,-2.7599945068359375,-5.3249969482421875,-6.299995422363281,3.160003662109375,4,0.027162516976007245,5.533289252835563,76.58000183105469,3.4166958069746003,76.27999877929688,1.5500009536706785,75.68000030517578,0.027162516976007245
4801,2018-09-03,75.5999984741211,76.58000183105469,75.45999908447266,75.83999633789062,91027.0,-0.003164528947236067,-3.3077306806344176,0.3243190300430954,71.0659952538953,65.43950241069714,-0.7293296914671004,-2.148143673358476,-3.955374818958717,-5.8764818615645,18.777959919237315,1.1200027465820312,0.5606383134486919,1.8219985961914062,-1.6934257334750669,5.337422925857879,0.0642864313581697,3.579710761024643,-2.4816168289298304,44.94359387590653,-16.75495378347013,1.7577121648332379,9,-0.8899993896484375,-2.009998321533203,-4.254999160766602,-6.05999755859375,2.3000030517578125,0,0.03677247136782036,3.8107718003175455,75.83999633789062,5.533289252835563,76.58000183105469,3.4166958069746003,76.27999877929688,0.03677247136782036
4802,2018-09-04,75.18000030517578,76.26000213623047,74.94000244140625,76.05999755859375,162240.0,-0.005555531447385964,1.0624891967122243,3.666687859617891,73.68420524280052,67.11322762485358,0.05725499094216957,-1.660487398484861,-3.5586220299487366,-5.382864401844131,18.532056617973865,1.3199996948242188,1.0388153983271025,1.3050003051757812,-2.2547000840727236,4.864700694424286,-0.4748498894484783,3.084850499800041,-1.6462242376809115,21.34817494470828,-44.0207064729703,1.7798501946242558,9,0.2700004577636719,-1.5900001525878906,-3.5700016021728516,-5.6399993896484375,-0.6800003051757812,1,0.04203240249916962,-3.3077306806344176,75.5999984741211,3.8107718003175455,75.83999633789062,5.533289252835563,76.58000183105469,0.04203240249916962
4803,2018-09-05,75.45999908447266,75.91999816894531,75.22000122070312,75.23999786376953,129613.0,0.0037243785336562585,-4.384705675215682,-0.25000216744839304,80.76920658475547,69.31251363992313,-0.028179927370629798,-1.9042272735069616,-3.8784345517490095,-5.56515298153559,18.098253637295528,0.7399978637695312,1.4571811089850968,1.4999992370605497,-2.1286576320036232,5.128656106124723,-0.31432919747153676,3.314327671592636,-1.5606759253506084,37.07845423217378,-33.44884892186245,1.8143284345320834,9,0.0500030517578125,-1.8699989318847656,-3.8500003814697266,-5.9199981689453125,-3.9199981689453125,2,0.003975656710808906,1.0624891967122243,75.18000030517578,-3.3077306806344176,75.5999984741211,3.8107718003175455,75.83999633789062,0.003975656710808906
4804,2018-09-06,74.66000366210938,75.77999877929688,74.4000015258789,75.36000061035156,135307.0,-0.010601582720240144,-1.2622883157815743,-3.181786655569427,72.36184420506204,70.44990318118857,0.8695263167492726,-1.0593068782152244,-2.9968392305573275,-4.679410306230693,17.33889326185541,1.3799972534179688,1.7138427336601154,0.6370037078857393,-2.9944667105531977,4.268474126324676,-1.1787315013337292,2.452738917105208,-0.438999062355407,11.926701827204738,-62.62723057362493,1.8157352092194676,9,0.8299980163574219,-1.0700035095214844,-3.045003890991211,-5.120002746582031,-2.0400009155273438,3,0.029198936094984695,-4.384705675215682,75.45999908447266,1.0624891967122243,75.18000030517578,-3.3077306806344176,75.5999984741211,0.029198936094984695
4805,2018-09-07,73.33999633789062,74.41999816894531,72.4800033569336,74.4000015258789,157839.0,-0.017680247247143677,2.5272681874614196,1.514299727520436,59.817312624815905,70.02820697107224,2.212089524784929,0.29969313178378343,-1.6333888377461676,-3.2951507318056485,16.78505332156031,2.1800003051757812,1.7428649388882889,-0.6980033874511662,-4.314826640765858,2.918819865863526,-2.506415014108512,1.1104082392061798,3.2400054931640625,20.975446366266898,-55.956797073315826,1.8084116266573484,9,1.1900062561035156,0.2500038146972656,-1.954996109008789,-3.7999954223632812,1.5600051879882812,4,0.057540243133648694,-1.2622883157815743,74.66000366210938,-4.384705675215682,75.45999908447266,1.0624891967122243,75.18000030517578,0.057540243133648694
4806,2018-09-10,73.9000015258789,74.30000305175781,73.27999877929688,73.76000213623047,117517.0,0.007635740604734043,1.1702162197259918,-0.13207424947998014,56.32755986604093,69.30524476841356,1.597465448400385,-0.18970402336768188,-2.1335213674106797,-3.787952955145556,16.779992004106013,1.0200042724609375,1.7305229777375075,-0.18899841308594034,-3.7656111287398204,3.3876143025679397,-1.9773047709128804,1.5993079447409997,2.5980003356933565,37.56610125703398,-35.25355736017305,1.788306357826941,9,0.6300010681152344,-0.3100013732910156,-2.5150012969970703,-4.3600006103515625,1.339996337890625,0,0.06901215654691328,2.5272681874614196,73.33999633789062,-1.2622883157815743,74.66000366210938,-4.384705675215682,75.45999908447266,0.06901215654691328
4807,2018-09-11,74.5999984741211,74.5999984741211,73.55999755859375,74.16000366210938,76591.0,0.009472218319197978,3.7273326281840093,3.14283378746594,52.6881786588486,67.53139268198682,0.8137320166137556,-0.7451868222799618,-2.760408548042136,-4.4156749434901315,17.034797144716833,1.0400009155273438,1.7225205755261612,0.39499855041503906,-3.0837267859384667,3.873723886768545,-1.3443641177617138,2.134361218591792,1.817643417358397,61.62785797771947,-8.912252340936078,1.739362668176756,9,-0.06999588012695312,-1.0099983215332031,-3.214998245239258,-5.05999755859375,-0.09999847412109375,1,0.044235966746066335,1.1702162197259918,73.9000015258789,2.5272681874614196,73.33999633789062,-1.2622883157815743,74.66000366210938,0.044235966746066335
4808,2018-09-12,75.12000274658203,75.12000274658203,74.22000122070312,74.76000213623047,113680.0,0.00697056679754926,4.0,0.8181928525602122,53.31564610982269,65.33234585507282,0.12502597871008447,-1.0396905386075446,-3.226833174401605,-4.8708236622872505,17.794210224980507,0.9000015258789062,1.6605635418854092,0.7380027770996094,-2.5323521752385005,4.008357729437719,-0.8971746990694527,2.3731802532686714,1.2188863742065479,80.00009247763775,11.891049857721327,1.635177476169058,9,-0.5900001525878906,-1.5300025939941406,-3.6650028228759766,-5.5800018310546875,-0.31999969482421875,2,-0.008253497389684838,3.7273326281840093,74.5999984741211,1.1702162197259918,73.9000015258789,2.5272681874614196,73.33999633789062,-0.008253497389684838
4809,2018-09-13,74.83999633789062,75.68000030517578,74.80000305175781,75.0999984741211,63075.0,-0.0037274547184990015,-4.176626349213473,-0.7222269317170347,51.0308999617548,63.451205389755124,0.14779884688334732,-0.4803012188901761,-2.8844351012363347,-4.53874727491322,18.69810347300751,0.8799972534179688,1.5699548886963015,0.2649967193603544,-2.589123280472549,3.119116719193258,-1.1620632805560973,1.6920567192768061,1.4217150676208519,73.74985098824595,8.60516453588707,1.4270599999164508,9,-0.3099937438964844,-1.2499961853027344,-3.139995574951172,-5.299995422363281,-1.4399948120117188,3,-0.044094008335654244,4.0,75.12000274658203,3.7273326281840093,74.5999984741211,1.1702162197259918,73.9000015258789,-0.044094008335654244
4810,2018-09-14,75.0,75.33999633789062,74.69999694824219,75.33999633789062,47997.0,0.002137943211367732,2.764742841755677,1.3076674785058247,47.80220643948326,60.86633996593157,-0.16079855838655988,-0.35114925903322103,-2.9705197789769215,-4.647137900024802,19.654841336424987,0.6399993896484375,1.3674004504118358,0.2300003051757784,-2.1112992169915117,2.5712998273430685,-0.9406494559078737,1.4006500662594306,1.1860772445399164,71.66667196485395,10.29473730203918,1.1706497610836477,9,-0.6299972534179688,-1.4099998474121094,-2.565000534057617,-5.119998931884766,-2.0199966430664062,4,-0.03173329671223957,-4.176626349213473,74.83999633789062,4.0,75.12000274658203,3.7273326281840093,74.5999984741211,-0.03173329671223957
4811,2018-09-17,74.86000061035156,75.9800033569336,74.73999786376953,75.18000030517578,101262.0,-0.0018666585286458703,-3.4285500197544994,0.9411857104389193,44.192653541120265,57.589500887967105,-0.15288412175753763,0.04640764122190433,-2.754125068052531,-4.4628411616742625,20.695856293985106,1.2400054931640625,1.0789700831355162,-0.0719989776611385,-1.884164677205618,1.740166721883341,-0.9780818274333853,0.8340838721111083,1.2519551564362246,53.71900565897949,-3.669539949807266,0.9060828497722407,9,-0.6299972534179688,-1.2700004577636719,-2.4250011444091797,-4.840000152587891,-1.0200042724609375,0,0.0005343429762383334,2.764742841755677,75.0,-4.176626349213473,74.83999633789062,4.0,75.12000274658203,0.0005343429762383334
4812,2018-09-18,75.83999633789062,75.94000244140625,74.87999725341797,74.9000015258789,116382.0,0.013091046213584256,-1.1632684837019565,-2.9374865889421358,47.04300138026083,53.84214475413436,-1.150389747192719,-0.7383161237426066,-3.6221962859214045,-5.395584578747389,21.188861134353733,1.0800018310546875,0.8882614767386627,0.7599967956543026,-0.8144305033961388,2.334424094704744,-0.027216853870925206,1.5472104451795303,0.19932038070007252,92.04506539163455,38.392299183135144,0.787213649525222,9,-1.6099929809570312,-2.2499961853027344,-3.4899959564208984,-5.589996337890625,-1.3799972534179688,1,-0.007911372667370853,-3.4285500197544994,74.86000061035156,2.764742841755677,75.0,-4.176626349213473,74.83999633789062,-0.007911372667370853
4813,2018-09-19,75.58000183105469,76.16000366210938,74.9800033569336,76.08000183105469,71795.0,-0.0034281977767718352,2.575738660008323,-0.5319178293441119,43.24325160268637,50.606745576092614,-0.9740103091821197,-0.38960965326316455,-3.1942519773675997,-5.0858571098206085,20.644606737851074,1.1800003051757812,0.6750167603977388,0.43100204467774006,-1.1014386174883128,1.963442706843793,-0.3352182864052935,1.1972223757607736,-3.0999984741210938,60.2740298694648,11.968180949101303,0.7662203310830287,9,-1.2599983215332031,-1.9900016784667969,-3.470001220703125,-4.380001068115234,-1.0800018310546875,2,-0.014289518455805728,-1.1632684837019565,75.83999633789062,-3.4285500197544994,74.86000061035156,2.764742841755677,75.0,-0.014289518455805728
4814,2018-09-21,75.86000061035156,76.5,75.05999755859375,76.22000122070312,223266.0,0.0037046675378860083,2.1304463204683795,0.720001220703125,50.14412294973835,49.53194672330622,-1.191150908807117,-0.6028565240264498,-3.3376253403162366,-5.299619512536395,20.062789712858027,1.44000244140625,0.4725022052667782,0.64900093078613,-0.893627235893419,2.191629097465679,-0.1223131525536445,1.4203150141259044,-3.3063972473144503,64.4445386343407,17.253913623597313,0.7713140833397744,9,-0.970001220703125,-2.270000457763672,-3.9350013732910156,-4.0800018310546875,-1.660003662109375,4,-0.01397307606202558,2.575738660008323,75.58000183105469,-1.1632684837019565,75.83999633789062,-3.4285500197544994,74.86000061035156,-0.01397307606202558
4815,2018-09-24,75.13999938964844,76.19999694824219,74.91999816894531,75.91999816894531,52798.0,-0.009491183956105487,-1.098356555019136,2.1666596024244478,46.90027813337035,48.48447097523171,-0.21117518417435122,0.1616621499233588,-2.4607578249762128,-4.509231957461338,19.39741640558924,1.279998779296875,0.16496661926959177,-0.09400024414063068,-1.616884186616204,1.4288836983349427,-0.8554422153784174,0.667441727097156,-2.4285401611328155,22.727331839245384,-23.725232664539224,0.76144197123779,9,-0.1100006103515625,-1.5099983215332031,-3.3299999237060547,-3.3600006103515625,-0.55999755859375,0,-0.02315674577992133,2.1304463204683795,75.86000061035156,2.575738660008323,75.58000183105469,-1.1632684837019565,75.83999633789062,-0.02315674577992133
4816,2018-09-25,75.31999969482422,76.05999755859375,75.0999984741211,75.36000061035156,55303.0,0.0023955324279731904,-2.999968211078439,0.05128330529363433,50.97492503437474,48.29410946140129,-0.18837576743358397,-0.01932917194909578,-2.497908676530116,-4.617723359870695,18.382698181654,0.9599990844726562,-0.032492065598972886,0.08600006103515057,-1.4368838814404228,1.608884003510724,-0.6754419102026361,0.8474420322729372,-2.4569988354492267,27.160598482600772,-21.539393112293954,0.76144197123779,9,0.04000091552734375,-1.3999977111816406,-3.4449996948242188,-3.5400009155273438,-0.7399978637695312,1,-0.03106739707078654,-1.098356555019136,75.13999938964844,2.1304463204683795,75.86000061035156,2.575738660008323,75.58000183105469,-0.03106739707078654
4817,2018-09-26,77.0,77.0,75.16000366210938,75.5999984741211,109708.0,0.022304836855850718,1.6285633320799342,-34.999237078008775,58.97435441432903,48.922854828568674,-1.6674882322364653,-1.6815836240918713,-4.029356388181256,-6.210610187240093,17.265351741266553,1.839996337890625,0.02943136527568413,1.7000003814697209,-0.00749420482358687,3.4074949677630286,0.846253088323067,2.5537476746163748,-3.9915191750000076,100.0,47.771537755018166,0.853747293146657,9,-1.1500015258789062,-2.779998779296875,-5.125,-5.220001220703125,-1.7600021362304688,2,-0.041039008598823035,-2.999968211078439,75.31999969482422,-1.098356555019136,75.13999938964844,2.1304463204683795,75.86000061035156,-0.041039008598823035
4818,2018-09-27,77.68000030517578,78.37999725341797,76.23999786376953,76.66000366210938,192263.0,0.00883117279449075,-1.301064418876515,0.7285682366853586,67.84864966258473,50.79149368421645,-2.174875750145546,-2.3729857804697474,-4.538233932929671,-6.812070799229289,16.217482063120972,2.1399993896484375,0.1276569255732909,2.3100006103515653,0.3389037172082823,4.281097503494848,1.3244521637799238,3.295549056923207,-4.432028329675788,79.76886897503688,21.515428347626738,0.9855484465716383,9,-1.1400032043457031,-2.25,-5.805000305175781,-5.900001525878906,-1.4199981689453125,3,-0.04145212677720056,1.6285633320799342,77.0,-2.999968211078439,75.31999969482422,-1.098356555019136,75.13999938964844,-0.04145212677720056
4819,2018-09-28,78.05999755859375,78.18000030517578,77.19999694824219,77.36000061035156,126914.0,0.004891828680807064,1.085108109862996,0.6862737764879239,81.38296900966051,54.52268952534724,-2.291005422042744,-2.7788958631361,-4.734651354736201,-7.109563353551536,14.955840865948591,0.9800033569335938,0.2386715946490341,2.6159980773925753,0.3627070087563311,4.8692891460288195,1.489352543074446,3.7426436117107045,-4.401463560860321,90.75145145961822,26.634924915434894,1.1266455343181256,9,-1.5,-2.6299972534179688,-5.979999542236328,-6.279998779296875,-0.07999420166015625,4,-0.04560591429587901,-1.301064418876515,77.68000030517578,1.6285633320799342,77.0,-2.999968211078439,75.31999969482422,-0.04560591429587901
4820,2018-10-01,77.9000015258789,78.83999633789062,77.55999755859375,78.18000030517578,111945.0,-0.0020496545954250545,-1.6666454740522927,-0.4,78.08990690417818,58.289051010131445,-1.8733906823467805,-2.5894171712085097,-4.403979054035318,-6.848314146500286,14.625909585083791,1.279998779296875,0.3150962134821782,2.353001785278323,-0.1508993605846456,4.856902931141292,1.1010512123468459,3.6049523582098004,-3.8637504676907213,74.86643452078603,7.086124245216567,1.2519505729314808,10,-1.0400047302246094,-2.240001678466797,-5.730003356933594,-6.120002746582031,0.7999954223632812,0,-0.04749684859001646,1.085108109862996,78.05999755859375,-1.301064418876515,77.68000030517578,1.6285633320799342,77.0,-0.04749684859001646
4821,2018-10-02,78.37999725341797,78.5,76.5999984741211,77.5999984741211,170171.0,0.0061616908618364885,2.7254775831376126,-2.785722070844687,77.39131973162199,61.661086382504905,-2.0132839398252003,-3.0045062821771182,-4.694530471670518,-7.218447412394838,13.900002533039011,1.9000015258789062,0.46074269674161883,2.693997573852542,-0.11264383107986475,5.500638978784949,1.2906768713863386,4.097318276318745,-3.8633716672595426,87.5,18.15899429539307,1.4033207024662029,10,-1.5,-2.7199974060058594,-6.209999084472656,-6.599998474121094,1.0200042724609375,1,-0.048481698845652565,-1.6666454740522927,77.9000015258789,1.085108109862996,78.05999755859375,-1.301064418876515,77.68000030517578,-0.048481698845652565
4822,2018-10-03,78.33999633789062,78.76000213623047,77.9000015258789,78.5,149921.0,-0.0005103459674540289,1.529384045775833,-0.20513322117453733,75.07786866251287,65.19826605581898,-1.7672049606296554,-2.86238395768288,-4.43714348614283,-7.076962268681925,13.73964814550014,0.8600006103515625,0.6429279087008837,2.495996856689459,-0.5373356874072783,5.529329400786196,0.9793305846410902,4.012663128737827,-3.391033676558976,80.76921948313756,12.248731848494174,1.5166662720483688,10,-1.4599990844726562,-2.6799964904785156,-5.9199981689453125,-6.55999755859375,1.3400039672851562,2,-0.04799584736535589,2.7254775831376126,78.37999725341797,-1.6666454740522927,77.9000015258789,1.085108109862996,78.05999755859375,-0.04799584736535589
4823,2018-10-04,75.76000213623047,78.0999984741211,75.54000091552734,77.9000015258789,180537.0,-0.03293329489744046,1.0157514372735956,13.374690062941065,55.27527571317954,65.76839414064577,0.9398418333711902,-0.27274570624550165,-1.6671951392310973,-4.399875826458214,12.833328802241507,2.7999954223632812,0.8228548494348047,-0.09899749755859943,-3.12729749633624,2.9293025012190412,-1.6131474969474198,1.415152501830221,-0.42193610724292796,6.666712905485542,-58.66450483125239,1.5141499993888172,10,1.1199951171875,-0.10000228881835938,-3.0600013732910156,-3.7600021362304688,5.159996032714844,3,-0.006863836560166314,1.529384045775833,78.33999633789062,2.7254775831376126,78.37999725341797,-1.6666454740522927,77.9000015258789,-0.006863836560166314
4824,2018-10-05,76.83999633789062,77.23999786376953,75.05999755859375,76.0999984741211,174948.0,0.014255466884994572,1.8311675443767927,-0.34579349290893924,59.5435802869738,67.17320549104613,0.015063074655586206,-1.244871635962113,-2.565270014578033,-5.388285742061981,12.751733835621726,2.1800003051757812,0.9452937263045555,0.8719970703125028,-2.131421998274206,3.8754161388992117,-0.6297124639808516,2.3737066046058573,2.0,47.08993000331011,-16.719471293428974,1.5017095342933575,10,0.1100006103515625,-1.1799964904785156,-3.9499969482421875,-4.6699981689453125,4.0800018310546875,4,-0.007548076903982848,1.0157514372735956,75.76000213623047,1.529384045775833,78.33999633789062,2.7254775831376126,78.37999725341797,-0.007548076903982848
4825,2018-10-08,77.55999755859375,78.0,76.4800033569336,76.66000366210938,127025.0,0.009370136062175849,-1.4127036027853466,1.2162114791789098,63.209416282458605,68.53259340749992,-0.3638209405329036,-1.720733770272588,-3.213093951856763,-6.004879827928093,12.848341821372298,1.5199966430664062,1.1534938046509637,1.380998229980463,-1.431946944233161,4.193943404194087,-0.02547435712634183,2.787470817087268,1.2043988037109443,67.56748397313632,2.3791983832116443,1.4064725871068104,10,-0.6100006103515625,-1.8999977111816406,-4.304996490478516,-5.239997863769531,0.5200042724609375,0,0.005415237384742699,1.8311675443767927,76.83999633789062,1.0157514372735956,75.76000213623047,1.529384045775833,78.33999633789062,0.005415237384742699
4826,2018-10-09,79.0,79.0999984741211,77.63999938964844,77.80000305175781,158256.0,0.018566303335922463,1.0857220708446866,1.3333389847750161,64.7940559175795,69.17922690786108,-1.3711056424411083,-2.908170125045956,-4.591712194609272,-7.347380350868178,13.1986942764179,1.5400009155273438,1.3309970926830346,2.566000747680661,-0.30119491904639517,5.433196414407718,1.1324029143171401,3.9995985810441823,-3.94000244140625,97.52479080544859,34.25758465194125,1.4335978333635264,10,-1.9200019836425781,-3.2099990844726562,-5.454998016357422,-6.680000305175781,-2.4199981689453125,1,-0.0037975069842760556,-1.4127036027853466,77.55999755859375,1.8311675443767927,76.83999633789062,1.0157514372735956,75.76000213623047,-0.0037975069842760556
4827,2018-10-10,77.9000015258789,79.0,77.27999877929688,79.0,276267.0,-0.013924031317988583,2.12727928477795,-0.9166677263074908,60.06945939162104,68.31487243330956,-0.14529564201342282,-1.6319378532088393,-3.422503041584079,-6.165505502448667,13.72872853619988,1.720001220703125,1.5883977474958755,1.301002120971674,-1.5008752576606668,4.102879499604015,-0.09993656834448927,2.7019408102878373,-2.7592039489746156,70.29711197267015,6.376531255719058,1.4009386893161695,10,-0.8200035095214844,-2.1100006103515625,-3.750001907348633,-5.5800018310546875,-0.48000335693359375,2,0.019255455335282612,1.0857220708446866,79.0,-1.4127036027853466,77.55999755859375,1.8311675443767927,76.83999633789062,0.019255455335282612
4828,2018-10-11,74.5,76.73999786376953,74.5,76.5,259676.0,-0.043645718347635754,-1.2399978637695312,1.8181843402992115,45.355184137512694,64.31178522529314,3.080089794257276,1.812142523706072,0.009917123085799062,-2.6776583853108917,14.814858202495873,3.4000015258789062,1.7331823543597693,-2.0679992675781307,-4.951312501722441,0.8153139665661797,-3.509655884650286,-0.6263426505059755,4.599998474121094,0.0,-61.216548151071535,1.4416566170721588,10,2.299999237060547,1.2900009155273438,0.020000457763671875,-2.1800003051757812,3.94000244140625,3,0.06953020543860111,2.12727928477795,77.9000015258789,1.0857220708446866,79.0,-1.4127036027853466,77.55999755859375,0.06953020543860111
4829,2018-10-12,71.54000091552734,75.0,70.95999908447266,74.94000244140625,220810.0,-0.03973153133520346,1.2954572547591645,1.7000007629394531,39.336486036340006,60.00584957331112,5.607672513078768,4.756085063311417,2.9840821108277424,0.3481176826523438,16.0645126319497,4.040000915527344,1.5926606573643909,-4.8629985809326115,-8.45361140190866,-1.2723857599565633,-6.658304991420636,-3.0676921704445874,7.467997589111334,7.125330154106282,-56.52427462621976,1.7953064104880228,10,3.4899978637695312,3.4899978637695312,3.010000228881836,0.779998779296875,7.659996032714844,4,0.1311154198123876,-1.2399978637695312,74.5,2.12727928477795,77.9000015258789,1.0857220708446866,79.0,0.1311154198123876
4830,2018-10-15,72.62000274658203,72.72000122070312,70.81999969482422,71.12000274658203,198983.0,0.01509647494036126,1.2352999255010726,-0.4411762725936564,42.407200644680145,56.11872523031758,4.134752281836086,3.6771679473519328,1.9310879689162732,-0.6249895375030121,17.4855421266441,1.9000015258789062,1.314632064640918,-3.663996887207034,-7.592269964847773,0.264276190433705,-5.628133426027404,-1.6998603483866646,6.066075781250007,21.73917049672157,-44.604105119521805,1.964136538820367,10,2.339996337890625,2.339996337890625,1.9199981689453125,-0.3000030517578125,5.579994201660156,0,0.11429351567676616,1.2954572547591645,71.54000091552734,-1.2399978637695312,74.5,2.12727928477795,77.9000015258789,0.11429351567676616
4831,2018-10-16,74.9000015258789,75.13999938964844,73.13999938964844,73.86000061035156,145555.0,0.03139629155968593,1.6315847592468968,0.6933339436848959,44.2872673250312,52.69754730393072,1.4630599411076588,1.4759946006430198,-0.2916287532575268,-2.7783216369323185,17.974060666019756,2.5199966430664062,0.9310612485522967,-1.3859981536865291,-5.311258106452428,2.5392617990793696,-3.3486281300694714,0.5766318226964131,3.314112271972661,49.877771134961,-11.703848903264877,1.9626299763829462,10,0.05999755859375,0.05999755859375,-0.8400001525878906,-2.5800018310546875,3.9399948120117188,1,0.042456612021256834,1.2352999255010726,72.62000274658203,1.2954572547591645,71.54000091552734,-1.2399978637695312,74.5,0.042456612021256834
4832,2018-10-17,75.23999786376953,75.45999908447266,74.62000274658203,75.4000015258789,121793.0,0.004539336862004584,5.0,-0.15384953966914866,43.23723555065349,51.35998728587227,0.7119544649852969,1.147580167631773,-0.5801719900589717,-2.9756145199796578,18.42854277255804,0.839996337890625,0.5851375647346515,-1.0160018920898466,-4.964715552568947,2.932711768389254,-2.9903587223293897,0.9583549381496965,2.5304690879004,74.66215432517211,14.745721628785361,1.97435683023955,10,-0.279998779296875,-0.279998779296875,-1.1799964904785156,-2.9199981689453125,3.5999984741210938,2,0.017809728938474878,1.6315847592468968,74.9000015258789,1.2352999255010726,72.62000274658203,1.2954572547591645,71.54000091552734,0.017809728938474878
4833,2018-10-18,74.5,75.87999725341797,74.5,75.33999633789062,132869.0,-0.009835165932744694,-2.285722070844687,5.249856952126645,40.32608235940958,49.224709738365135,1.4018439107281324,1.8999287786154753,0.18697712974611136,-2.124508415614258,18.65394660383769,1.3799972534179688,0.1684501271439558,-1.7019996643066406,-5.718593002726706,2.314593674113425,-3.7102963335166805,0.3062970049033993,2.8534389162591935,72.72731384871476,16.020976932407756,2.008296669210033,10,0.45999908447265625,0.45999908447265625,-0.4399986267089844,-2.1800003051757812,4.0800018310546875,3,0.03919460629456806,5.0,75.23999786376953,1.6315847592468968,74.9000015258789,1.2352999255010726,72.62000274658203,0.03919460629456806
4834,2018-10-19,74.80000305175781,75.62000274658203,74.30000305175781,74.5,122243.0,0.004026886600775992,-2.7714441416893734,-0.3571480472297911,41.63969559762197,46.82807410671663,0.8739405660334825,1.5983920400945095,-0.07022313294908145,-2.2868992971526723,18.658130506368906,1.3199996948242188,-0.23877529210582793,-1.348996734619135,-5.412293454930023,2.7142999856917527,-3.3806450947745788,0.6826516255363089,2.161429511215289,78.65623077572585,23.245404519355645,2.0316483601554416,10,0.15999603271484375,0.15999603271484375,-0.7400016784667969,-2.4800033569335938,4.459999084472656,4,0.048663091459097085,-2.285722070844687,74.5,5.0,75.23999786376953,1.6315847592468968,74.9000015258789,0.048663091459097085
4835,2018-10-22,73.4000015258789,75.23999786376953,73.4000015258789,75.23999786376953,113487.0,-0.018716597175940985,1.0,-6.133258735567876,37.20452745563893,43.762570944278785,1.8123815360702622,3.0159846168682236,1.3688012140050034,-0.7844509809328599,18.955672959361873,1.839996337890625,-0.3673476992795912,-2.6619983673095646,-6.887530688417357,1.5635339537982276,-4.774764527863454,-0.5492322067556756,3.1929450650052615,9.489136457674926,-40.13332327062069,2.1127661605538948,10,1.5099983215332031,1.55999755859375,0.6599998474121094,-1.0800018310546875,6.739997863769531,0,0.07901900956116958,-2.7714441416893734,74.80000305175781,-2.285722070844687,74.5,5.0,75.23999786376953,0.07901900956116958
4836,2018-10-23,72.9800033569336,73.5999984741211,72.5999984741211,72.5999984741211,118418.0,-0.005722045779484541,-4.263090266623836,-0.20652480387441327,36.491945485176316,41.14284717689604,1.440080192639229,3.427412849071416,1.828904540078696,-0.29949402068245945,19.390248978241438,1.0,-0.6628441596577375,-2.9649967193603572,-7.401358323588951,1.4713648848682368,-5.183177521474647,-0.7468159172460673,3.266566420186976,11.585519031624782,-32.6885696500605,2.218180802114294,10,0.7999954223632812,1.9799957275390625,0.9999980926513672,-0.660003662109375,7.5399932861328125,1,0.07152635449711386,1.0,73.4000015258789,-2.7714441416893734,74.80000305175781,-2.285722070844687,74.5,0.07152635449711386
4837,2018-10-24,73.83999633789062,74.55999755859375,73.19999694824219,73.23999786376953,126047.0,0.011783953705112094,-3.0,1.5789230645679408,44.70196709673969,41.070267505699036,-0.06301613830416386,2.4438388320375566,1.0391794947552597,-1.1109025400068901,18.903730636352726,1.5799942016601562,-1.0764617497860343,-1.9470035552978544,-6.44974962008861,2.5557425094929016,-4.198376587693232,0.3043694770975236,2.0809792342921583,37.804826989458405,-10.762593203588892,2.25137303239538,10,-0.48999786376953125,1.1200027465820312,0.07000541687011719,-1.5199966430664062,7.260002136230469,2,0.06771397952296865,-4.263090266623836,72.9800033569336,1.0,73.4000015258789,-2.7714441416893734,74.80000305175781,0.06771397952296865
4838,2018-10-25,74.45999908447266,74.63999938964844,73.19999694824219,73.44000244140625,135679.0,0.00839657065724797,1.0869642136455864,1.699998728431011,43.2616144165348,41.506392881276234,-0.7702944117156676,1.6550901625166716,0.5206643888916602,-1.7044084143401506,17.486181513310033,1.44000244140625,-1.6566116132009654,-1.1660007476806697,-5.613684717010983,3.2816832216496437,-3.3898427323458264,1.057841236984487,1.1549179350686103,61.58933705202634,12.30482267300917,2.2238419846651536,10,-1.1100006103515625,0.5,-0.5499973297119141,-2.1399993896484375,6.6399993896484375,3,0.058823493248354675,-3.0,73.83999633789062,-4.263090266623836,72.9800033569336,1.0,73.4000015258789,0.058823493248354675
4839,2018-10-26,74.5,74.5,73.63999938964844,73.80000305175781,104643.0,0.0005372134840071485,1.4571553133514987,0.6862737764879239,40.989404215129206,41.348859944659466,-0.3869565265936359,1.4068376011433656,0.6040510869862601,-1.7234784472450713,15.992026274223198,0.8600006103515625,-2.1509462902594123,-0.9479999542236328,-5.268668563332611,3.372668654885345,-3.1083342587781146,1.212334350330849,0.8272219800582405,71.96977140710344,23.965291030564607,2.1603343045544885,10,-0.26000213623046875,0.45999908447265625,-0.5449981689453125,-2.1800003051757812,7.599998474121094,4,0.05476512524905619,1.0869642136455864,74.45999908447266,-3.0,73.83999633789062,-4.263090266623836,72.9800033569336,0.05476512524905619
4840,2018-10-29,74.19999694824219,74.68000030517578,73.80000305175781,74.04000091552734,58767.0,-0.004026886600775992,-1.7500268224354771,0.228566757493188,34.848471712471934,40.30010487659732,0.17962793249729714,1.4919246891396654,1.022631282875409,-1.400883018684766,13.998891884797942,0.8799972534179688,-2.1954957434005564,-1.0630027770996122,-5.256595381941523,3.1305898277422983,-3.1597990795205675,1.033793525321343,0.8567916947020109,76.9229358471188,33.729091320922706,2.096796302420953,10,0.04000091552734375,0.7600021362304688,0.04000282287597656,-1.8799972534179688,8.100006103515625,0,0.06819414280458602,1.4571553133514987,74.5,1.0869642136455864,74.45999908447266,-3.0,73.83999633789062,0.06819414280458602
4841,2018-10-30,74.58000183105469,74.77999877929688,73.72000122070312,74.19999694824219,98118.0,0.005121359817273019,1.717946711530185,2.3750894091841115,39.02116702467291,39.831652818155035,-0.2799859946717618,0.8565528442156278,0.7513001812683342,-1.7459568983246783,12.958394419593022,1.05999755859375,-1.85740654157442,-0.4929981231689453,-4.42835349978256,3.442357253444669,-2.4606758114757525,1.474679565137862,0.22257947500230557,87.34197997044821,45.61117967566496,1.9676776883068037,10,-0.34000396728515625,0.37999725341796875,-0.2500019073486328,-2.2600021362304688,6.540000915527344,1,0.07455078334791088,-1.7500268224354771,74.19999694824219,1.4571553133514987,74.5,1.0869642136455864,74.45999908447266,0.07455078334791088
4842,2018-10-31,74.58000183105469,75.63999938964844,74.13999938964844,74.9000015258789,93752.0,0.0,-1.4999904632932155,-0.8420936395759717,50.34130470444562,40.944455300936816,-0.4285147750160121,0.5907062087900101,0.8215949769288358,-1.7189741324437904,11.502827526038168,1.5,-1.6293715922230803,-0.30499839782714844,-3.9302390957564057,3.320242300102109,-2.117618746791777,1.5076219511374802,-3.7600021362304688,56.55752057433025,9.153634408007001,1.8126203489646304,10,-0.4600028991699219,0.37999725341796875,0.05999946594238281,-2.1300010681152344,5.6399993896484375,2,0.07964594618095511,1.717946711530185,74.58000183105469,-1.7500268224354771,74.19999694824219,1.4571553133514987,74.5,0.07964594618095511
4843,2018-11-01,75.23999786376953,75.5,74.44000244140625,74.55999755859375,69007.0,0.008849504109827322,-1.3043662147033213,-2.125002980235081,69.63905343654885,44.05549506081758,-1.0867909300921497,-0.11620246901387077,0.19845823183442235,-2.352665813520929,12.081095778552854,1.05999755859375,-1.5826750617207068,0.38099784851074503,-3.2252287205712378,3.987224417592728,-1.4221154360302535,2.1841111330517435,-4.323598175048829,79.99992370605469,26.365030214655647,1.8031132845409934,11,-1.1199989318847656,-0.279998779296875,-0.20499801635742188,-2.579998016357422,4.8600006103515625,3,0.07788411452325872,-1.4999904632932155,74.58000183105469,1.717946711530185,74.58000183105469,-1.7500268224354771,74.19999694824219,0.07788411452325872
4844,2018-11-02,76.26000213623047,76.30000305175781,75.5999984741211,76.0,130934.0,0.013556675989116362,3.11762593963873,0.3823559110951542,69.44443991607666,47.637707556421766,-2.0986057281027684,-1.2457569644525677,-0.7856143693676358,-3.332822538492792,12.607933008984237,1.0600051879882812,-1.5153183478435892,1.4300018310546818,-2.1180079496790256,4.978011611788389,-0.3440030593121719,3.2040067214215355,-5.249130453491219,98.44957801789653,39.095506623533225,1.774004890366851,11,-1.8100013732910156,-1.3000030517578125,-0.27500343322753906,-2.910003662109375,2.7399978637695312,4,0.063467036484532,-1.3043662147033213,75.23999786376953,-1.4999904632932155,74.58000183105469,1.717946711530185,74.58000183105469,0.063467036484532
4845,2018-11-05,77.9800033569336,77.9800033569336,76.26000213623047,76.45999908447266,116434.0,0.022554434467894735,1.2631531395874116,5.84612224537105,67.50000433488175,51.083047428611266,-3.4649929095456287,-3.0911646757144524,-2.450890717688722,-5.0028892377187475,13.407751969566291,1.720001220703125,-1.272692763787191,3.129002761840823,-0.49127892678497176,6.749284450466618,1.3188619175279257,4.939143606153721,-6.757566419433601,100.0,37.817715546351764,1.8101408443128966,11,-2.390003204345703,-3.0200042724609375,-1.9850044250488281,-4.6300048828125,2.3799972534179688,0,0.05283399512474074,3.11762593963873,76.26000213623047,-1.3043662147033213,75.23999786376953,-1.4999904632932155,74.58000183105469,0.05283399512474074
4846,2018-11-06,78.69999694824219,78.73999786376953,77.36000061035156,77.37999725341797,117760.0,0.009233054120464823,-1.0294181995657954,0.8684184108818953,68.84531029112206,53.76564111687597,-3.674713229028825,-4.0420227385749,-3.127296989686286,-5.658035669379785,13.668400219999585,1.3799972534179688,-1.0465187710936732,3.8639965057373047,0.31429927856484596,7.413693732909763,2.0891478921510753,5.638845119323534,-7.072106025576176,99.13041459138773,36.935249453597734,1.774848613586229,11,-2.729999542236328,-3.7399978637695312,-2.4399986267089844,-5.119998931884766,2.44000244140625,1,0.045743408425837684,1.2631531395874116,77.9800033569336,3.11762593963873,76.26000213623047,-1.3043662147033213,75.23999786376953,0.045743408425837684
4847,2018-11-07,79.4000015258789,79.72000122070312,78.5999984741211,78.69999694824219,122119.0,0.008894594724026206,-1.488890772686814,0.5303066208132243,76.80523940337179,57.492710559857855,-3.914770042192316,-4.873769916052282,-3.7862871288308924,-6.295489838146793,14.37673097190074,1.1200027465820312,-0.5536403216152905,4.489001083374021,0.6178889713875009,8.36011319536054,2.5534450273807607,6.4245571393672805,-7.203142047924615,93.9393983180649,31.710123924319944,1.9355560559932614,11,-2.720001220703125,-4.130001068115234,-3.130002975463867,-5.820003509521484,1.6199951171875,2,0.02166248347164723,-1.0294181995657954,78.69999694824219,1.2631531395874116,77.9800033569336,3.11762593963873,76.26000213623047,0.02166248347164723
4848,2018-11-08,79.68000030517578,79.87999725341797,79.0199966430664,79.04000091552734,141289.0,0.003526432920855971,-1.529384045775833,0.91427886344563,76.75436284954453,61.466594852570665,-3.7732391116864648,-5.002267211389011,-4.040514933951883,-6.521851960604678,14.880757701440883,0.8600006103515625,0.04625691100613949,4.509999847412104,0.09915231361821952,8.920847381205988,2.3045760805151616,6.715423614309046,-6.730826652946604,95.32717277374917,33.72272195845329,2.2054237668969416,11,-2.8800010681152344,-4.3300018310546875,-3.410001754760742,-6.100002288818359,-0.6800003051757812,3,0.006777119897830364,-1.488890772686814,79.4000015258789,-1.0294181995657954,78.69999694824219,1.2631531395874116,77.9800033569336,0.006777119897830364
4849,2018-11-09,80.91999816894531,80.94000244140625,79.31999969482422,79.76000213623047,171523.0,0.015562222126259018,1.6999942779759294,1.8124955296473786,91.96427126928104,67.81279480332725,-4.477664720958586,-5.800924685012831,-5.249473073082399,-7.6905584344528535,14.060117610376006,1.6200027465820312,0.4446736091223613,5.2809978485107365,0.5148817994226533,10.04711389759882,2.897939823966695,7.664055873054778,-7.139125684573486,99.57255830862202,30.079765868721978,2.3830580245440443,11,-3.589996337890625,-5.039997100830078,-4.649999618530273,-7.340000152587891,-2.5400009155273438,4,-0.010133461608738736,-1.529384045775833,79.68000030517578,-1.488890772686814,79.4000015258789,-1.0294181995657954,78.69999694824219,-0.010133461608738736
4850,2018-11-12,80.91999816894531,81.63999938964844,80.5,80.81999969482422,129239.0,0.0,-2.0810883259616673,0.08620587596929816,96.48708407967088,74.197896698327,-3.826594805583696,-5.425390026869451,-5.193937137860274,-7.626207565247896,13.242415946234923,1.1399993896484375,0.8659962307467453,4.865998077392575,-0.22745367627605617,9.959449831061207,2.3192722005582596,7.412723954226891,-6.136847490588664,83.17753677440516,6.097144288910528,2.5467258768343153,11,-3.029998779296875,-4.689998626708984,-4.614999771118164,-7.340000152587891,-2.6199951171875,0,-0.023727115822923417,1.6999942779759294,80.91999816894531,-1.529384045775833,79.68000030517578,-1.488890772686814,79.4000015258789,-0.023727115822923417
4851,2018-11-13,78.08000183105469,81.0,77.86000061035156,80.68000030517578,331920.0,-0.03509634703601028,-1.065788450003639,-26.000381475547417,70.15210917862204,76.39909719545771,-0.4893755749715467,-2.4611239598749393,-2.3225238074472543,-4.736124805068187,13.2171025862949,3.1399993896484375,1.295973988339881,1.867001724243167,-3.2730943511409833,7.007097799627317,-0.7030463134489082,4.437049761935242,-2.199755358891352,5.820139993379782,-73.07943298423586,2.5700480376920773,11,-0.04000091552734375,-1.8500022888183594,-1.775003433227539,-4.360004425048828,0.8799972534179688,1,0.029200803353337745,-2.0810883259616673,80.91999816894531,1.6999942779759294,80.91999816894531,-1.529384045775833,79.68000030517578,0.029200803353337745
4852,2018-11-14,76.58000183105469,78.08000183105469,76.4000015258789,77.80000305175781,131101.0,-0.01921106512325166,-1.126580200295518,0.46923151411292097,59.29825641588493,75.2501197487173,1.4797732239438375,-0.9018239094069997,-0.7943493278182672,-3.2220351270188985,13.083253918737869,1.6800003051757812,1.8583880731287366,0.30000152587891193,-4.821592958034913,5.4215960097927365,-2.2607957160779932,2.860798767835817,5.05999755859375,3.435121728204165,-74.44626974617913,2.560797241956909,11,2.039997100830078,-0.3500022888183594,-0.1450023651123047,-2.240001678466797,0.05999755859375,2,0.059545539952502,-1.065788450003639,78.08000183105469,-2.0810883259616673,80.91999816894531,1.6999942779759294,80.91999816894531,0.059545539952502
4853,2018-11-15,77.41999816894531,78.5999984741211,77.0199966430664,77.0199966430664,129039.0,0.01096887330642482,-6.899979019245074,-0.3278697751206944,61.96720860395803,74.41931626959301,1.0968783851943726,-1.5935468296404167,-1.604856037062234,-4.05249447280903,13.258714043433423,2.0199966430664062,2.361593417398268,0.9939979553222713,-4.080205997832564,6.068201908477107,-1.5431040212551466,3.531099931899689,4.1152012634277355,19.46559272702918,-56.71959251084449,2.5371019765774188,11,1.5300025939941406,-1.1899986267089844,-0.9849987030029297,-2.5699996948242188,-1.6599960327148438,3,0.046499593893882585,-1.126580200295518,76.58000183105469,-1.065788450003639,78.08000183105469,-2.0810883259616673,80.91999816894531,0.046499593893882585
4854,2018-11-16,78.44000244140625,78.72000122070312,76.80000305175781,77.31999969482422,142328.0,0.013174945706341923,1.2857116906826036,2.799996185317286,66.40869231450588,74.29805937844013,0.4678238021618455,-2.452616226315513,-2.557119940547693,-4.991787782453301,13.308382417657278,1.9199981689453125,2.7182461021469067,1.8320022583007756,-3.2577335589938485,6.9217380755954,-0.7128656503465436,4.376870166948095,2.9924930328369186,38.93133105324999,-35.62547037920031,2.5448679086473134,11,0.5799980163574219,-2.210002899169922,-2.1450023651123047,-3.5900039672851562,-2.94000244140625,4,0.007139183339675004,-6.899979019245074,77.41999816894531,-1.126580200295518,76.58000183105469,-1.065788450003639,78.08000183105469,0.007139183339675004
4855,2018-11-19,79.19999694824219,79.94000244140625,78.86000061035156,79.05999755859375,123058.0,0.00968886388553658,-3.0000565147362175,0.12499914850716276,67.36841863730858,74.13396030579419,-0.1127749503840505,-2.9047377873845903,-3.1965919242059613,-5.677967547174376,13.153133139536537,1.5,2.853524897328654,2.301996994018552,-2.6778760814625713,7.281870069499675,-0.18793954372200972,4.791933531759113,2.131848647033692,60.869485894737544,-11.571474030980788,2.489936537740561,11,-0.17999649047851562,-2.9699974060058594,-4.1699981689453125,-4.349998474121094,-6.719993591308594,0,-0.010353531899251145,1.2857116906826036,78.44000244140625,-6.899979019245074,77.41999816894531,-1.126580200295518,76.58000183105469,-0.010353531899251145
4856,2018-11-20,78.19999694824219,79.62000274658203,77.4000015258789,79.0,155668.0,-0.012626263112781477,1.176462668481757,-5.71433242506812,62.65733638936195,72.56197108201532,0.9038956218016949,-1.574334594657472,-2.103257978119288,-4.604747592283417,12.366962271889866,2.220001220703125,2.915664329724777,1.0409973144531222,-3.610611970377306,5.69260659928355,-1.284807327962099,3.3668019568683434,3.0332117656457456,50.847315165034104,-22.627785983440674,2.3258046424152155,11,0.8200035095214844,-1.0799980163574219,-3.2399978637695312,-3.3499984741210938,-6.0,1,0.001278850478495741,-3.0000565147362175,79.19999694824219,1.2857116906826036,78.44000244140625,-6.899979019245074,77.41999816894531,0.001278850478495741
4857,2018-11-21,78.83999633789062,78.91999816894531,77.91999816894531,78.27999877929688,87097.0,0.008184135736885478,1.7777730682829653,-0.6999942779759294,62.60504448612951,70.98982459719143,0.1968014385750223,-1.9189245152254557,-2.6631286754623744,-5.165146016666668,12.111920762320613,1.0,2.91130090347869,1.4309967041015597,-3.001845902954784,5.8638393111579035,-0.7854245994266051,3.6474180076297245,2.2965482322371287,64.96795167725226,-7.364475929363266,2.2164213035281692,11,0.18000411987304688,-1.7199974060058594,-3.8799972534179688,-3.9899978637695312,-4.939994812011719,2,0.0015221049233402617,1.176462668481757,78.19999694824219,-3.0000565147362175,79.19999694824219,1.2857116906826036,78.44000244140625,0.0015221049233402617
4858,2018-11-22,78.83999633789062,79.91999816894531,78.5,79.0199966430664,66929.0,0.0,-2.3023482758314775,-0.32143051771117165,59.728494550961365,67.40807162848924,0.07276857912437151,-1.6590202581790408,-2.5981117598088304,-5.098149394953452,12.062524527344276,1.4199981689453125,2.8319385770201393,1.2119968414306612,-3.0363433429414926,5.460337025802815,-0.9121732507554157,3.336166933616738,2.201817371352149,64.96795167725226,-3.893083267444524,2.124170092186078,11,0.18000411987304688,-1.7199974060058594,-3.8799972534179688,-3.9899978637695312,-4.0399932861328125,3,-0.027904579533635343,1.7777730682829653,78.83999633789062,1.176462668481757,78.19999694824219,-3.0000565147362175,79.19999694824219,-0.027904579533635343
4859,2018-11-23,78.58000183105469,79.12000274658203,78.13999938964844,78.80000305175781,61581.0,-0.0032977488446557235,1.2790759567786236,1.2222269317170347,52.542370689627305,62.52532569626218,-0.03807621893567159,-1.1359296288084977,-2.2657541637370855,-4.766561064930158,11.939927019561756,0.9800033569335938,2.597543144084071,0.748002243041995,-3.2525103524917967,4.748514838575787,-1.2522540547249008,2.748258540808891,2.368975634520808,46.45668818315346,-17.702687292411127,2.0002562977668927,11,0.11999893188476562,-1.4600028991699219,-3.6200027465820312,-3.7300033569335938,-2.2400054931640625,4,-0.035886989426230365,-2.3023482758314775,78.83999633789062,1.7777730682829653,78.83999633789062,1.176462668481757,78.19999694824219,-0.035886989426230365
4860,2018-11-26,79.26000213623047,80.16000366210938,78.87999725341797,78.9000015258789,85663.0,0.0086536051072863,-5.399885561701316,-1.6363573311138855,52.3809770955719,60.550755464812156,-1.0932798743191938,-1.4940088863409073,-2.8691559320124753,-5.366135172726345,12.1012942721224,1.5800018310546875,2.3459544351675703,1.1750022888183622,-2.483788001792007,4.8337925794287315,-0.6543928564868224,3.004397434123547,1.5979958105510974,67.39127430139955,7.339259268276514,1.8293951453051827,11,-0.9799995422363281,-2.140003204345703,-4.3000030517578125,-4.410003662109375,-2.6399993896484375,0,-0.047438834656701845,1.2790759567786236,78.58000183105469,-2.3023482758314775,78.83999633789062,1.7777730682829653,78.83999633789062,-0.047438834656701845
4861,2018-11-27,80.13999938964844,80.80000305175781,79.66000366210938,79.83999633789062,115311.0,0.011102665022711511,-2.454604304903706,0.8333403975755521,53.098823831611185,59.86192962211508,-1.8442826535024466,-2.040737374179855,-3.6562364183855465,-6.158495183890977,12.43951696144893,1.5400009155273438,1.835971496149213,1.7769996643066435,-1.594065409836091,5.148064738449378,0.09146712723527628,3.4625322013780107,-3.7399978637695312,77.0832450303056,20.437141562720143,1.6855325370713679,11,-1.339996337890625,-3.020000457763672,-5.204999923706055,-5.290000915527344,-3.0,1,-0.09558268144564364,-5.399885561701316,79.26000213623047,1.2790759567786236,78.58000183105469,-2.3023482758314775,78.83999633789062,-0.09558268144564364
4862,2018-11-28,80.5199966430664,81.05999755859375,80.0999984741211,80.30000305175781,88877.0,0.0047416677852765154,-2.096757521688304,0.7333045114694065,53.48836325109119,58.91983569401876,-1.7954252385422365,-2.0584456685614327,-3.9685785859620495,-6.436578863594747,13.395515511577424,0.9599990844726562,1.2758837570029868,1.8599971771240291,-1.133214949058626,4.853209303306684,0.36339111403270863,3.3566032402153496,-4.031995086669923,81.50680636480025,28.524507576097683,1.4966060630913256,11,-1.589996337890625,-3.0999984741210938,-6.149997711181641,-5.6699981689453125,-2.279998779296875,2,-0.10332836614121566,-2.454604304903706,80.13999938964844,-5.399885561701316,79.26000213623047,1.2790759567786236,78.58000183105469,-0.10332836614121566
4863,2018-11-29,81.0999984741211,81.22000122070312,80.19999694824219,80.73999786376953,99139.0,0.0072032023750043805,2.3999796551548753,1.6364140801109763,50.79086375207244,57.18452140930394,-2.009883663161844,-2.2945647306285366,-4.464409075515704,-6.88215757599265,14.429104814992133,1.0200042724609375,1.1563974195540823,2.146998977661127,-0.5712422608850716,4.865240216207326,0.7878783583880278,3.5061195969342265,-4.429117077636718,96.10380924543351,46.9901114367546,1.3591206192730962,11,-1.7899971008300781,-3.6800003051757812,-6.944999694824219,-6.25,-3.4599990844726562,3,-0.08877924887433508,-2.096757521688304,80.5199966430664,-2.454604304903706,80.13999938964844,-5.399885561701316,79.26000213623047,-0.08877924887433508
4864,2018-11-30,81.0999984741211,81.77999877929688,80.81999969482422,81.13999938964844,117960.0,0.0,-2.2000050862759557,-0.11111346585851736,50.79086375207244,55.342570866499926,-1.7800770749082062,-2.016773729314707,-4.387528881845583,-6.765211007651033,15.500091453522158,0.9599990844726562,1.2957555091343806,1.9049991607666072,-0.6613031103606204,4.471301431893835,0.6218480252029934,3.188150296330221,-4.156169888183598,76.55172595229263,30.43544403439175,1.2831511355636134,11,-1.5099983215332031,-3.3899993896484375,-6.944999694824219,-6.25,-2.3600006103515625,4,-0.07768181924656392,2.3999796551548753,81.0999984741211,-2.096757521688304,80.5199966430664,-2.454604304903706,80.13999938964844,-0.07768181924656392
4865,2018-12-03,82.0999984741211,82.69999694824219,81.81999969482422,82.0,107834.0,0.012330456458875316,-2.8260826298243575,-2.499904634751097,71.06919647319911,56.27722198692628,-2.5987361978869643,-2.8377826764286738,-5.274232155211877,-7.6284884557282595,15.83852434906014,1.5999984741210938,1.370999592589925,2.6989994049072266,-0.10690215239047518,5.504900962204928,1.2960486262583686,4.1019501835560845,-4.769276272714848,80.2631644991442,27.84967883938363,1.4029507786488526,12,-1.7900009155273438,-3.8899993896484375,-7.5,-7.25,-3.0199966430664062,0,-0.07015837080735254,-2.2000050862759557,81.0999984741211,2.3999796551548753,81.0999984741211,-2.096757521688304,80.5199966430664,-0.07015837080735254
4866,2018-12-04,82.30000305175781,82.66000366210938,81.76000213623047,82.33999633789062,92632.0,0.002436109395297592,1.6470324245484125,-0.39993896391241324,84.7087864063287,58.73319331139285,-2.4093637426762484,-2.903098668365459,-5.362082838112698,-7.698799695099069,15.808354352148395,0.9000015258789062,1.309780678605108,2.719003677368164,-0.34734902589508465,5.785356380631413,1.1858273257365397,4.252180028999788,-4.432353375667972,84.61561033724878,24.93238145886464,1.5331763516316266,12,-1.8800048828125,-4.090003967285156,-7.700004577636719,-7.450004577636719,-3.0200042724609375,1,-0.06901579701769478,-2.8260826298243575,82.0999984741211,-2.2000050862759557,81.0999984741211,2.3999796551548753,81.0999984741211,-0.06901579701769478
4867,2018-12-05,81.12000274658203,81.58000183105469,80.77999877929688,81.5,105910.0,-0.01433779175480332,1.9629692422893796,9.501526135062953,71.56181280938861,60.0480064512181,-0.97440144137083,-1.673430897295404,-4.135487691773591,-6.402954009036009,15.085447698372112,1.5200042724609375,1.1455910374770752,1.4530033111572322,-1.6875570051704898,4.593563627484954,-0.11727684700662167,3.023283469321086,-2.7691183432769577,36.80023193359375,-26.81483495539114,1.5702801581638577,12,-0.7000045776367188,-2.7000045776367188,-6.5200042724609375,-6.230003356933594,-1.1200027465820312,2,-0.049063156091933124,1.6470324245484125,82.30000305175781,-2.8260826298243575,82.0999984741211,-2.2000050862759557,81.0999984741211,-0.049063156091933124
4868,2018-12-06,80.22000122070312,81.04000091552734,79.68000030517578,80.5,94758.0,-0.011094692990710309,1.0,0.7368442186841208,60.52009797378948,60.93442059390277,0.1586205299181671,-0.7703982981589661,-3.2203105325922223,-5.385416298764369,14.002659483771618,1.44000244140625,1.1021085077375687,0.5260017395019503,-2.624299085893256,3.6763025648971563,-1.0491486731956456,2.101152152199546,-1.4342055629043386,17.880844893226254,-46.83833494609047,1.5751504126976017,12,0.5699958801269531,-1.6500015258789062,-5.680002212524414,-5.260002136230469,-0.5800018310546875,3,-0.024682165629568598,1.9629692422893796,81.12000274658203,1.6470324245484125,82.30000305175781,-2.8260826298243575,82.0999984741211,-0.024682165629568598
4869,2018-12-07,80.0999984741211,81.58000183105469,79.94000244140625,80.83999633789062,77495.0,-0.0014959205279974075,-2.094367869867204,2.642861035422343,55.75448568415281,61.309254881522875,0.5776559161862451,-0.7536159819995021,-3.0984640278969238,-5.14514653627306,12.507727477150388,1.6399993896484375,1.0171736127753945,0.4469989776611385,-2.657124597426943,3.55112255274922,-1.1050628098828952,1.9990607652051722,-0.922782687277973,13.907239596096375,-49.179795967099764,1.5520617875440375,12,1.0800018310546875,-0.9500007629394531,-5.559999465942383,-5.1399993896484375,-1.2600021362304688,4,-0.03071159964213277,1.0,80.22000122070312,1.9629692422893796,81.12000274658203,1.6470324245484125,82.30000305175781,-0.03071159964213277
4870,2018-12-10,79.0,80.5,78.9000015258789,79.86000061035156,83015.0,-0.013732815169484436,-2.0188719986180685,1.162166341900962,55.0505254843029,61.52611062071085,1.829260847186518,0.20571285003629214,-2.0042079202607397,-3.937401383002154,10.430734347980971,1.5999984741210938,0.9742075562830195,-0.556999588012701,-3.6145466995865263,2.5005475235611243,-2.0857731437996136,0.9717739677742117,3.6999969482421875,2.659532375195554,-59.415591384000294,1.5287735557869135,12,1.7999992370605469,0.4799995422363281,-4.295000076293945,-4.040000915527344,0.6800003051757812,0,-0.003291166281398361,-2.094367869867204,80.0999984741211,1.0,80.22000122070312,1.9629692422893796,81.12000274658203,-0.003291166281398361
4871,2018-12-11,80.36000061035156,80.45999908447266,78.18000030517578,79.13999938964844,281863.0,0.017215197599386833,2.211270027186469,-1.4186050637852416,58.7963216425805,62.115883775320775,0.5629494040612713,-1.0273928844556934,-3.3697400307325154,-5.175862918089166,9.975637308688365,2.279998779296875,1.1179268666167843,0.6890010833740234,-2.3060541980323706,3.6840563647804174,-0.8085265573291736,2.1865287240772204,2.2639964294433526,64.11762725936563,2.3089371505905447,1.4975276407031952,12,0.07999801635742188,-0.8100013732910156,-5.085000991821289,-5.400001525878906,-0.6999969482421875,1,-0.015928307237120576,-2.0188719986180685,79.0,-2.094367869867204,80.0999984741211,1.0,80.22000122070312,-0.015928307237120576
4872,2018-12-12,81.13999938964844,81.30000305175781,79.83999633789062,80.9800033569336,126193.0,0.009706306288857824,5.083318763410952,0.1311441578907872,62.20808651184338,63.384464081961994,-0.1339381756411342,-1.526517313640781,-4.145031157377446,-5.816418133255752,10.383810818842448,1.4600067138671875,1.2494355082856146,1.240999984741208,-1.4412302974694455,3.9232302669518617,-0.10011515636412582,2.582115125846542,1.3062377807617054,87.0587575312188,24.590130413703136,1.341115141105328,12,-0.7000007629394531,-1.5900001525878906,-5.67500114440918,-6.180000305175781,-1.1800003051757812,2,-0.022923350065847448,2.211270027186469,80.36000061035156,-2.0188719986180685,79.0,-2.094367869867204,80.0999984741211,-0.022923350065847448
4873,2018-12-13,81.0199966430664,81.18000030517578,79.31999969482422,81.0999984741211,111378.0,-0.0014789591753108233,14.499650327420689,-0.5000238424490964,63.14651469274032,64.75731418648064,-0.02958867479371463,-1.183670611700819,-3.938444489434545,-5.5572119639975455,10.45706516260911,1.8600006103515625,1.3131220384501887,0.9409973144531278,-1.5143467965664001,3.396341425472656,-0.28667474105664326,2.168669369962899,1.25559105273436,83.52926656868135,18.24891086312141,1.2276720555097667,12,-0.5799980163574219,-1.4699974060058594,-5.04499626159668,-5.749996185302734,-0.0399932861328125,3,-0.01258944316623467,5.083318763410952,81.13999938964844,2.211270027186469,80.36000061035156,-2.0188719986180685,79.0,-0.01258944316623467
4874,2018-12-14,79.0,81.08000183105469,78.80000305175781,80.63999938964844,114580.0,-0.02493207512665674,-1.23530027750144,20.499523173755485,48.77588479760917,62.28027955585954,1.8564189109199276,0.9280103074990222,-1.8883680574513164,-3.420479926688543,10.722406407233006,2.279998779296875,1.2962449836249448,-1.106999206542966,-3.495508705804781,1.281510292718849,-2.3012539561738805,0.0872555430879487,3.11176420017577,26.28201836432772,-37.13136944475217,1.1942547496309095,12,1.4200019836425781,0.5499992370605469,-2.9250011444091797,-3.6500015258789062,2.3000030517578125,4,0.008101258096815611,14.499650327420689,81.0199966430664,5.083318763410952,81.13999938964844,2.211270027186469,80.36000061035156,0.008101258096815611
4875,2018-12-17,78.37999725341797,79.5,78.37999725341797,78.9800033569336,117122.0,-0.007848136032683972,-2.7333045114694063,0.36585751635203156,41.50578795160494,57.47994639422357,2.1157392574409357,1.5635973564327514,-1.2680811704945825,-2.746517753490167,10.499043378136184,1.1200027465820312,1.2559153146724356,-1.686001968383792,-4.166447870906083,0.7944439341384992,-2.9262249196449375,-0.44577901712264634,3.5744963909578047,6.410152954553791,-52.9907742159497,1.2402229512611478,12,1.5000038146972656,1.1700019836425781,-1.7749958038330078,-2.4999961853027344,3.5200042724609375,0,0.005868832617911268,-1.23530027750144,79.0,14.499650327420689,81.0199966430664,5.083318763410952,81.13999938964844,0.005868832617911268
4876,2018-12-18,78.30000305175781,78.76000213623047,76.68000030517578,77.9800033569336,157065.0,-0.0010205945963677188,2.3548474426102417,-0.5333273994201719,38.9662403258038,53.8582161182697,1.7530116951434707,1.7407152914709059,-1.2351491948015223,-2.6268519390515905,11.358430327021509,2.0800018310546875,1.2036506039062544,-1.7709964752197322,-4.235958707641274,0.6939657572018092,-3.003477591430496,-0.5385153590089686,3.5035108590499675,35.06497366869621,-20.64992531702009,1.2324811162107676,12,0.8299980163574219,1.2499961853027344,-1.2400035858154297,-2.0700035095214844,2.2199935913085938,1,0.017624485308203264,-2.7333045114694063,78.37999725341797,-1.23530027750144,79.0,14.499650327420689,81.0199966430664,0.017624485308203264
4877,2018-12-19,78.95999908447266,79.66000366210938,78.36000061035156,78.55999755859375,116744.0,0.008429067777667498,-2.2500262261937687,1.2500059604701619,39.447734129880295,51.51684235783535,0.843053553381111,1.1490846942980966,-1.9000468990521995,-3.233355373517611,12.067211388570655,1.3600006103515625,0.8345120679795883,-1.1170005798339844,-3.569900793791291,1.3358996341233222,-2.343450686812645,0.10944952714467604,2.536104009997203,50.66663953993056,0.05816001769656509,1.226450106978655,12,0.17000198364257812,0.5900001525878906,-1.8249988555908203,-2.729999542236328,2.3799972534179688,2,0.008865306303864617,2.3548474426102417,78.30000305175781,-2.7333045114694063,78.37999725341797,-1.23530027750144,79.0,0.008865306303864617
4878,2018-12-20,76.63999938964844,78.5199966430664,76.63999938964844,78.22000122070312,95233.0,-0.029381962027915542,-1.379740600886554,-3.949989509622537,32.102731090764706,48.888869625236666,2.9075897273593796,3.473925348701414,0.49760044416515825,-0.8721721193206804,12.596623591259034,2.3199996948242188,0.250887882840118,-3.327000427246091,-6.178416022610847,-0.47558483188133494,-4.752708224928469,-1.901292629563713,4.567137537463779,0.0,-45.37181066142349,1.4257077976823813,12,2.3300018310546875,3.029998779296875,0.7849998474121094,-0.4099998474121094,5.239997863769531,3,0.043319411811903574,-2.2500262261937687,78.95999908447266,2.3548474426102417,78.30000305175781,-2.7333045114694063,78.37999725341797,0.043319411811903574
4879,2018-12-21,75.76000213623047,76.83999633789062,75.44000244140625,76.4000015258789,187035.0,-0.011482218951280765,-1.1874925494122976,0.4050624354158015,24.311190359014432,45.473387944649055,3.4723742050291264,4.355111811405052,1.5420448442494887,0.051973940987494416,13.525039149801005,1.399993896484375,-0.18247916485917415,-4.065997695922846,-7.437633498241766,-0.6943618936039258,-5.751815597082313,-2.3801797947633787,5.08176378788464,7.582928963487391,-31.996658397618916,1.685817901159463,12,2.6100006103515625,3.30999755859375,1.8299980163574219,0.4699974060058594,7.339996337890625,4,0.06890180931247336,-1.379740600886554,76.63999938964844,-2.2500262261937687,78.95999908447266,2.3548474426102417,78.30000305175781,0.06890180931247336
4880,2018-12-24,75.5,76.22000122070312,75.31999969482422,75.80000305175781,35418.0,-0.003431918280083157,-1.7272622185231423,0.46875521541139165,22.580619359475094,41.44942102430401,3.557834707211626,4.552383991241982,1.9320464097181116,0.355061191777196,14.018255759842827,0.9000015258789062,-0.46772765013908213,-4.1379997253418,-8.022779696739036,-0.2532197539445633,-6.080389711040425,-2.1956097396431744,4.801589575844218,4.147468678199816,-28.507027420185757,1.9423899856986195,12,2.8100013732910156,3.509998321533203,2.125,0.7299995422363281,7.94000244140625,0,0.0768212324736135,-1.1874925494122976,75.76000213623047,-1.379740600886554,76.63999938964844,-2.2500262261937687,78.95999908447266,0.0768212324736135
4881,2018-12-27,72.4800033569336,76.5999984741211,71.80000305175781,75.69999694824219,127862.0,-0.0399999555373034,-1.0960705236803046,10.733202787243782,19.66290268657741,36.722178377052245,5.970350684984325,7.3457071843187975,4.976127743039868,3.4026159153522286,14.652282505213321,4.799995422363281,-0.7939439241733481,-6.774996566772458,-11.795707979152752,-1.7542851543921643,-9.285352272962598,-4.264640860582318,7.223795433188229,8.65140270193142,-22.508805407737658,2.5103557061901434,12,4.009998321533203,4.769996643066406,5.144996643066406,3.7499961853027344,11.180000305175781,3,0.1299668561348677,-1.7272622185231423,75.5,-1.1874925494122976,75.76000213623047,-1.379740600886554,76.63999938964844,0.1299668561348677
4882,2018-12-28,72.19999694824219,73.86000061035156,72.19999694824219,72.81999969482422,114598.0,-0.0038632228990456152,-4.354826801205931,0.1925478200501835,20.557976697288822,31.990118599779848,5.418689036274202,7.3471321409281245,5.266500942077954,3.7034031839296517,15.20267739851468,1.660003662109375,-1.0712198109329591,-6.639002990722659,-12.522925066097528,-0.75508091534779,-9.580964028410094,-3.6970419530352245,6.39727043850867,5.952295802807211,-25.776960844320794,2.9419610376874354,12,4.2400054931640625,5.0500030517578125,5.870002746582031,4.030002593994141,12.639999389648438,4,0.11523545770768595,-1.0960705236803046,72.4800033569336,-1.7272622185231423,75.5,-1.1874925494122976,75.76000213623047,0.11523545770768595
4883,2018-12-31,73.9000015258789,74.66000366210938,73.12000274658203,73.12000274658203,62573.0,0.023545770768597096,-2.9487264759967133,-1.2580569740970897,29.605269101849416,29.860050189139876,2.908344727391949,5.35459785331561,3.6206870900133055,2.0259728957039016,15.525970774768627,2.4600067138671875,-1.4899829480647782,-4.578998565673828,-10.754282975811122,1.5962858444634662,-7.666640770742475,-1.491356360605181,3.7456488539729236,41.66669189617955,7.365690257812197,3.087642205068646,12,1.8300018310546875,3.3499984741210938,4.1699981689453125,2.329998016357422,10.279998779296875,0,0.10067651770489228,-4.354826801205931,72.19999694824219,-1.0960705236803046,72.4800033569336,-1.7272622185231423,75.5,0.10067651770489228
4884,2019-01-02,74.80000305175781,75.16000366210938,72.37999725341797,73.72000122070312,156300.0,0.012178640152852083,2.088890772686814,1.3846198990570837,36.00001017252604,29.248297102575556,1.508561927867774,4.172334343555562,2.776780206727068,1.1597564861334462,15.687961546678968,2.7800064086914062,-2.0419579735836635,-3.363997268676755,-9.61856264000788,2.8905681026543704,-6.491279954342318,-0.2367145830111923,2.027256702160855,62.50005960470162,23.197087290548055,3.1272826856655604,1,0.9300003051757812,2.4499969482421875,3.2699966430664062,1.4299964904785156,8.479995727539062,2,0.0946523250374891,-2.9487264759967133,73.9000015258789,-4.354826801205931,72.19999694824219,-1.0960705236803046,72.4800033569336,0.0946523250374891
4885,2019-01-03,76.33999633789062,76.5999984741211,74.54000091552734,74.58000183105469,140331.0,0.020588144696561228,-1.2391322375731844,1.6296217804716089,36.75887281923854,29.00303404629053,-0.39251408340041394,2.296429658622543,1.3570661084636413,-0.33140552140010016,15.139192998230424,2.05999755859375,-2.609831589704058,-1.536003875732419,-7.553418441321099,4.481410689856261,-4.544711158526752,1.472703407061914,-4.5399932861328125,94.58328366274866,56.00596148912336,3.008707282794337,1,-0.6099929809570312,0.910003662109375,1.5700035095214844,-0.10999679565429688,5.5200042724609375,3,0.08855125046521928,2.088890772686814,74.80000305175781,-2.9487264759967133,73.9000015258789,-4.354826801205931,72.19999694824219,0.08855125046521928
4886,2019-01-04,76.62000274658203,77.4000015258789,76.4000015258789,76.77999877929688,130309.0,0.003667886063971837,-2.3333418104599266,-0.09090712050146087,34.60491638589144,28.464943185847318,-1.045874699912332,1.6538682367503128,1.2166123507033717,-0.5579018808317215,14.443753692959685,1.0600051879882812,-2.893442278989397,-0.9719974517822294,-6.6360424841133465,4.692047580548888,-3.804019967947781,1.860025064383322,-4.72399978637695,85.00003667974912,50.38428520291886,2.8320225161655572,1,-1.4600028991699219,0.6299972534179688,1.0799980163574219,-0.3900032043457031,4.9199981689453125,4,0.08901069499280934,-1.2391322375731844,76.33999633789062,2.088890772686814,74.80000305175781,-2.9487264759967133,73.9000015258789,0.08901069499280934
4887,2019-01-07,77.13999938964844,77.30000305175781,75.62000274658203,77.04000091552734,63349.0,0.006786695698592915,6.99989101015422,-0.6250059606122741,37.135282674741276,29.024115584066944,-2.0687378849620615,0.8647475809023604,0.8173636524798411,-1.011241210068306,14.514817669408577,1.6800003051757812,-3.0495928678163295,-0.2530006408691463,-5.669392147438913,5.16339086570062,-2.9611963941540296,2.455195112415737,-5.023836486816407,94.82067898513941,63.649566633978964,2.7081957532848824,1,-2.539997100830078,0.1100006103515625,0.8200016021728516,-0.9099998474121094,5.459999084472656,0,0.08452170500452283,-2.3333418104599266,76.62000274658203,-1.2391322375731844,76.33999633789062,2.088890772686814,74.80000305175781,0.08452170500452283
4888,2019-01-08,78.23999786376953,78.45999908447266,77.0,77.13999938964844,99300.0,0.014259767731716,-1.1159449134504282,11.000152590218967,47.31637588571853,31.58024730925629,-3.2608186463000948,-0.4123340548106569,-0.1666028369986634,-2.026332259301995,15.078482118143432,1.4599990844726562,-3.162647556032809,0.94599800109863,-4.3232096584955,6.21520566069276,-1.688605828698428,3.580601830895688,-5.912481416015623,96.38155995974492,61.923780791158975,2.6346038297970615,1,-3.109996795654297,-0.9899978637695312,-0.06499862670898438,-2.009998321533203,3.4800033569335938,1,0.08435581102153056,6.99989101015422,77.13999938964844,-2.3333418104599266,76.62000274658203,-1.2391322375731844,76.33999633789062,0.08435581102153056
4889,2019-01-09,77.63999938964844,78.81999969482422,76.5999984741211,78.4800033569336,111912.0,-0.007668692363282048,1.9210606889559252,-0.7636410295535411,47.38331578859334,34.3361024680472,-2.6441594738983696,-0.006410702197229057,0.543558368882401,-1.3344730603333517,15.44679560513156,2.220001220703125,-3.366045880784256,0.4689994812011662,-4.636727275667553,5.574726238069886,-2.0838638972331864,3.021862859635519,-4.9445339836914,72.42989154848232,33.00224495094591,2.5528633784343575,1,-2.329998016357422,-0.3899993896484375,0.7250003814697266,-1.4099998474121094,3.94000244140625,2,0.08423494290237343,-1.1159449134504282,78.23999786376953,6.99989101015422,77.13999938964844,-2.3333418104599266,76.62000274658203,0.08423494290237343
4890,2019-01-10,78.73999786376953,78.87999725341797,77.5199966430664,77.5199966430664,76146.0,0.014167935120666053,-1.2295069665057408,-1.4523755460894996,51.45117060407608,37.86813223665817,-3.6165508021666426,-1.1877849714741302,-0.42155250350475626,-2.3371977638027204,16.465452472352865,1.3600006103515625,-3.236997541111407,1.581998062133792,-3.505411584671535,6.669407708939119,-0.9617067612688714,4.125702885536455,-5.5545697147031206,95.70553295857185,53.42405244658401,2.543704823402666,1,-3.200000762939453,-1.4899978637695312,-0.08999824523925781,-2.4399986267089844,3.8000030517578125,3,0.05765812850772667,1.9210606889559252,77.63999938964844,-1.1159449134504282,78.23999786376953,6.99989101015422,77.13999938964844,0.05765812850772667
4891,2019-01-11,79.08000183105469,79.69999694824219,78.54000091552734,79.0,86809.0,0.004318059137789154,-1.3199920654296875,0.0655752057433024,50.4043218143559,41.18439280522117,-3.265267848497288,-1.7166116063422692,-0.632187470534916,-2.5852662969759876,17.56107455502527,1.1599960327148438,-2.905772700607045,1.986001968383789,-2.962099488299785,6.934103425067363,-0.4880487599579908,4.460052696725569,-5.325116771553127,84.80401964945874,41.78282810450562,2.4740507283417865,1,-3.0400047302246094,-1.8499984741210938,0.17999649047851562,-2.3200035095214844,4.05999755859375,4,0.035154257902472175,-1.2295069665057408,78.73999786376953,1.9210606889559252,77.63999938964844,-1.1159449134504282,78.23999786376953,0.035154257902472175
4892,2019-01-14,79.27999877929688,79.62000274658203,78.31999969482422,78.31999969482422,97419.0,0.002529045822096121,-1.708342274038576,11.99971390425329,60.37735509549937,44.603513471182275,-2.632149869773329,-2.1745923495318493,-0.697824127972865,-2.71135001160404,18.508343453961974,1.3000030517578125,-2.4994438196904554,2.278998947143549,-2.4121598615411415,6.9701577558282395,-0.06658045719879624,4.624578351485894,-4.811700293146444,86.45166530075826,36.41931320883257,2.345579404342345,1,-3.240001678466797,-2.589996337890625,0.034999847412109375,-2.520000457763672,3.5400009155273438,0,0.028506586415597113,-1.3199920654296875,79.08000183105469,-1.2295069665057408,78.73999786376953,1.9210606889559252,77.63999938964844,0.028506586415597113
4893,2019-01-15,80.0,80.0,79.31999969482422,79.58000183105469,71241.0,0.009081751157785645,2.23811080835604,0.43749850988245953,66.878965415653,48.03450849819639,-2.6774305014341735,-3.1356959900305412,-1.2936052626739496,-3.37357747641407,19.73263179065441,0.720001220703125,-1.689921909689815,3.049999999999997,-1.4764778704964527,7.576477870496447,0.7867610647517722,5.313238935248222,-4.903897698398552,100.0,42.75578063409067,2.2632389352482236,1,-2.729999542236328,-3.30999755859375,-0.5800018310546875,-3.240001678466797,3.279998779296875,1,0.03249998092651363,-1.708342274038576,79.27999877929688,-1.3199920654296875,79.08000183105469,-1.2295069665057408,78.73999786376953,0.03249998092651363
4894,2019-01-16,79.63999938964844,80.04000091552734,76.77999877929688,79.80000305175781,145102.0,-0.004500007629394509,9.187516391292945,-0.3809627611262489,66.35070376021773,51.32248971386074,-1.741850333839679,-2.872567879595948,-0.8438894730427506,-2.9640162606221168,21.20977644609725,3.2600021362304688,-0.8373025399617404,2.6579994201660213,-1.93801431802558,7.254013158357623,0.35999255107022066,4.956006289261822,-3.8573514102711925,87.73002258392914,22.787531075491685,2.2980068690957975,1,-1.80999755859375,-2.9499969482421875,0.03999900817871094,-2.8800010681152344,4.5,2,0.02611755207176758,2.23811080835604,80.0,-1.708342274038576,79.27999877929688,-1.3199920654296875,79.08000183105469,0.02611755207176758
4895,2019-01-17,78.83999633789062,80.0,78.83999633789062,79.5999984741211,148732.0,-0.010045241811764694,-2.052632635647242,4.749904634751097,80.45970711630358,56.417466461684306,-0.6145558505213558,-2.146381998211325,-0.017066878356175152,-2.1195594230285053,22.52961883534081,1.160003662109375,-0.1810396019531595,1.8349964141845732,-2.7949529996361377,6.464945828005284,-0.4799782927257752,4.1499711210949215,-2.3761718887293597,63.1900677517874,-8.506338889749792,2.3149747069103532,1,-1.0099945068359375,-2.2899932861328125,1.325002670288086,-2.079998016357422,5.060005187988281,3,0.034754003303361536,9.187516391292945,79.63999938964844,2.23811080835604,80.0,-1.708342274038576,79.27999877929688,0.034754003303361536
4896,2019-01-18,79.68000030517578,80.26000213623047,79.12000274658203,79.12000274658203,125542.0,0.010654540922161893,-3.071444141689373,-0.7368368217637906,83.99999167702993,61.624656350827486,-1.0894155895493043,-3.0332135491049,-0.843148518933873,-2.9199926842100012,22.991962908113948,1.4200057983398438,0.3545382760931659,2.6060005187988224,-2.1447650549030186,7.3567660925006635,0.23061773194790192,4.981383305649743,-2.9000015258789062,83.33329679412275,3.1835275008336765,2.375382786850924,1,-1.25,-3.1299972534179688,0.45999908447265625,-2.920001983642578,5.120002746582031,4,0.03589358181975033,-2.052632635647242,78.83999633789062,9.187516391292945,79.63999938964844,2.23811080835604,80.0,0.03589358181975033
4897,2019-01-21,79.66000366210938,80.18000030517578,79.5199966430664,79.80000305175781,74057.0,-0.0002509618849123596,-2.1427741044830344,-0.25,80.90130002594977,65.35631458863097,-0.7536150580493626,-3.117944035752302,-0.8317415560251931,-2.865888068205649,24.043871492853313,0.660003662109375,0.8038261982426178,2.551003646850589,-2.2680887916144172,7.370096085315595,0.14145742761809288,4.960549866083085,-2.2536042785644526,82.75868116834857,-2.165624178097005,2.4095462192325026,1,-1.2300033569335938,-3.1100006103515625,0.3349952697753906,-2.900005340576172,5.899993896484375,0,0.04368560843029856,-3.071444141689373,79.68000030517578,-2.052632635647242,78.83999633789062,9.187516391292945,79.63999938964844,0.04368560843029856
4898,2019-01-22,79.95999908447266,80.68000030517578,79.19999694824219,79.4000015258789,89460.0,0.0037659478856637563,-2.083318763410951,-4.0,79.58715495994127,68.93451894100295,-0.8761017934628086,-3.3270394923437436,-1.1460443646800513,-3.1392650528766524,24.245450384726457,1.4800033569335938,1.306064887646869,2.6849990844726506,-2.292200738655282,7.662198907600583,0.19639917290868425,5.173598996036617,-2.039951205444339,81.53843746148624,-5.9653438881701675,2.4885999115639694,1,-1.2299995422363281,-3.4699974060058594,0.034999847412109375,-3.200000762939453,5.040000915527344,1,0.03576789198471797,-2.1427741044830344,79.66000366210938,-3.071444141689373,79.68000030517578,-2.052632635647242,78.83999633789062,0.03576789198471797
4899,2019-01-23,80.9800033569336,81.30000305175781,79.68000030517578,79.68000030517578,83372.0,0.012756431767631415,-1.4923060671150392,2.321444141689373,78.29270993151226,71.91691219960697,-1.5337974567400465,-4.1486251885328045,-2.208773425276547,-4.131239570268804,23.834736089688537,1.6200027465820312,1.7911039703685958,3.4440032958984403,-1.7417843991762112,8.629790990973092,0.8511094483611146,6.036897143435766,-2.507964992675781,86.99191782606268,0.36779788986768835,2.5928938475373258,1,-1.94000244140625,-4.430000305175781,-0.9850044250488281,-4.220005035400391,4.459999084472656,2,0.02840201688095334,-2.083318763410951,79.95999908447266,-2.1427741044830344,79.66000366210938,-3.071444141689373,79.68000030517578,0.02840201688095334
4900,2019-01-24,81.30000305175781,81.76000213623047,80.80000305175781,81.37999725341797,120539.0,0.003951589053581062,1.2857013106147992,-0.061533856825944575,78.39806746645705,75.02732838317375,-1.6231648757887598,-4.228627869626223,-2.568660376402306,-4.409248386035486,23.2528932477541,0.9599990844726562,2.037448895399791,3.4740028381347656,-1.878405219689654,8.826410895959185,0.7977988092225559,6.150206867046975,-2.26237175,82.57578822645435,-4.0780485789727265,2.6762040289122107,1,-2.0300025939941406,-4.520000457763672,-1.31500244140625,-4.540004730224609,8.299995422363281,3,0.034932302967843665,-1.4923060671150392,80.9800033569336,-2.083318763410951,79.95999908447266,-2.1427741044830344,79.66000366210938,0.034932302967843665
4901,2019-01-25,81.9000015258789,83.0,81.5,81.5,107315.0,0.007380054755214749,-6.499971389879647,-5.000381497377205,78.6057831179466,77.05270927455679,-1.9903900576462945,-4.3075704853449395,-3.1108408830901624,-4.959508637960894,21.254871281242522,1.6999969482421875,2.3686017377359434,3.603001403808591,-1.416125760997133,8.622128568614315,1.093437821405729,6.112564986211453,-2.3178960572265623,71.05269498106706,-13.96629839315868,2.509563582402864,1,-2.0100021362304688,-4.5,-2.1850013732910156,-5.140003204345703,7.299995422363281,4,0.024420023965054938,1.2857013106147992,81.30000305175781,-1.4923060671150392,80.9800033569336,-2.083318763410951,79.95999908447266,0.024420023965054938
4902,2019-01-28,80.5199966430664,81.83999633789062,80.0999984741211,81.83999633789062,164014.0,-0.01684987615508704,1.6363610091610554,-3.299986648610502,63.255797448590336,76.65013505599428,-0.4648811286658372,-2.3950903951647717,-1.6395048472648455,-3.530579068541897,19.371463568766746,1.8000030517578125,2.5347708245847116,1.8069965362548857,-2.397447833893011,6.0114409064027825,-0.29522564881905566,3.909218721328827,2.4800033569335938,34.73680617739532,-46.827166550851274,2.1022221850739453,1,-0.6299972534179688,-3.1199951171875,-1.1799964904785156,-3.759998321533203,9.3800048828125,0,0.05315457758479614,-6.499971389879647,81.9000015258789,1.2857013106147992,81.30000305175781,-1.4923060671150392,80.9800033569336,0.05315457758479614
4903,2019-01-29,81.33999633789062,81.68000030517578,80.4000015258789,80.4000015258789,88383.0,0.010183801900280232,-1.723416688986827,-0.7121174464641794,70.975021971254,77.16394819055385,-1.2011240872602968,-2.771206638468115,-2.383841606116931,-4.30085990760692,17.909338289765174,1.279998779296875,2.7313753651517345,2.2549964904785185,-1.4423966711629674,5.952389652120004,0.4062999096577755,4.103693071299261,1.660003662109375,49.99988509946939,-31.36787919123035,1.8486965808207414,1,-0.4199981689453125,-3.9399948120117188,-1.9999961853027344,-4.579998016357422,8.640007019042969,1,0.05188101070441431,1.6363610091610554,80.5199966430664,-6.499971389879647,81.9000015258789,1.2857013106147992,81.30000305175781,0.05188101070441431
4904,2019-01-30,81.87999725341797,81.94000244140625,80.68000030517578,81.12000274658203,83851.0,0.0066388116528079966,1.8636253294492995,0.8085092567792415,69.007237756037,75.89145159496869,-1.5533138693710242,-2.9024038480282,-2.8732275392771953,-4.774723486865184,16.07780254647735,1.2600021362304688,2.7847935960664216,2.440997695922846,-0.8638758656958458,5.745871257541538,0.7885609151134929,4.093434476732199,1.0620027160644554,61.3792359560021,-17.42411077711626,1.6524367808093472,1,-0.8199958801269531,-4.4799957275390625,-2.55999755859375,-5.119998931884766,8.959999084472656,2,0.03810457805617218,-1.723416688986827,81.33999633789062,1.6363610091610554,80.5199966430664,-6.499971389879647,81.9000015258789,0.03810457805617218
4905,2019-01-31,83.0999984741211,83.4800033569336,82.0,82.0,191204.0,0.01489986885230632,-1.6909189271669245,1.4473768747364828,71.99121201269784,74.55714274337623,-2.3529202567704743,-3.7840036148224385,-4.051894328494612,-5.899744931156732,14.985621119389132,1.600006103515625,2.7239206967075376,3.3229988098144503,-0.0297568406344908,6.675754460263391,1.6466209845899726,4.999376635038928,-3.0,88.75726822926072,10.270424677457726,1.6763778252244739,1,-1.7599983215332031,-5.459995269775391,-4.379997253417969,-6.340000152587891,7.3000030517578125,3,0.028158893023492393,1.8636253294492995,81.87999725341797,-1.723416688986827,81.33999633789062,1.6363610091610554,80.5199966430664,0.028158893023492393
4906,2019-02-01,83.44000244140625,83.80000305175781,82.37999725341797,83.5,141670.0,0.004091503893240533,3.303023997780552,-0.054543310745670315,72.41377892876228,73.61408484368873,-2.350677220451672,-3.780712034736837,-4.31352284095361,-6.150769448220018,14.355552332990968,1.4200057983398438,2.7138779858807,3.322002792358404,-0.0658998241450206,6.709905408861829,1.6280514841066918,5.0159541006101165,-3.272403869628903,90.2702658119006,12.26253898962085,1.693951308251715,2,-1.94000244140625,-5.6399993896484375,-4.780002593994141,-6.680004119873047,8.339996337890625,4,0.07382545364905235,-1.6909189271669245,83.0999984741211,1.8636253294492995,81.87999725341797,-1.723416688986827,81.33999633789062,0.07382545364905235
4907,2019-02-04,83.66000366210938,83.69999694824219,82.83999633789062,83.5,84330.0,0.002636639672411567,6.1669633774160735,-2.6668362156663274,70.84281213123928,72.64249119605518,-2.1720198623175975,-3.6756588391855587,-4.471608491155507,-6.290785540760581,13.40042063107888,0.8600006103515625,2.6470662695801934,3.2160037994384822,-0.21977493731758102,6.6517825361945455,1.4981144310604577,4.933893167816507,-3.347108911132807,95.88237274063435,19.80322101146014,1.7178893683780303,2,-1.9200019836425781,-5.660003662109375,-6.790002822875977,-6.900005340576172,8.199996948242188,0,0.06622033281887063,3.303023997780552,83.44000244140625,-1.6909189271669245,83.0999984741211,1.8636253294492995,81.87999725341797,0.06622033281887063
4908,2019-02-05,84.83999633789062,84.83999633789062,83.0199966430664,83.63999938964844,97803.0,0.014104621373757897,2.0333405388909376,7.499809269502194,77.08330021966285,72.50811233918303,-2.8910083865252147,-4.5701583086797655,-5.574697413510108,-7.391422449270522,13.259172416300919,1.8199996948242188,2.4920230663352356,4.065996551513678,0.27234825985564726,7.859644843171708,2.1691724056846624,5.962820697342693,-4.387617254882812,100.0,24.345580136525655,1.8968241458290136,2,-2.3699989318847656,-6.229999542236328,-7.9949951171875,-7.589996337890625,8.0,1,0.05964174217825158,6.1669633774160735,83.66000366210938,3.303023997780552,83.44000244140625,-1.6909189271669245,83.0999984741211,0.05964174217825158
4909,2019-02-06,84.18000030517578,84.9000015258789,84.12000274658203,84.4000015258789,80244.0,-0.007779302937334975,-3.58827753343506,-0.18333481683048714,78.2241251801497,72.48878541848221,-1.9325895303997669,-3.5785543516210794,-4.835499567733137,-6.650631954623819,12.961618821866356,0.779998779296875,2.444494484922984,3.079000473022461,-0.7046539958017917,6.8626549418467135,1.1871732386103417,4.97082770743458,-3.4643641868750024,75.1723847633179,-1.9736493792571963,1.8918272344121252,2,-1.6800003051757812,-5.540000915527344,-7.689998626708984,-6.930000305175781,8.800003051757812,2,0.06890001224437148,2.0333405388909376,84.83999633789062,6.1669633774160735,83.66000366210938,3.303023997780552,83.44000244140625,0.06890001224437148
4910,2019-02-07,83.27999877929688,84.55999755859375,83.27999877929688,84.0,89052.0,-0.010691393711287134,-2.5555461365659307,3.272714662227771,68.9075616783071,71.41120525852226,-0.8070601876391947,-2.446417127962704,-3.8870431515279336,-5.676803992714312,12.484406497102068,1.279998779296875,2.406714913351223,1.9519989013671903,-1.779638840223214,5.683636642957595,0.08618003057198109,3.8178177721623996,-2.2296134283898397,35.714285714285715,-38.96992886979411,1.8658188707952046,2,-0.779998779296875,-3.55999755859375,-6.789997100830078,-6.029998779296875,10.720001220703125,3,0.09077806999768034,-3.58827753343506,84.18000030517578,2.0333405388909376,84.83999633789062,6.1669633774160735,83.66000366210938,0.09077806999768034
4911,2019-02-08,81.86000061035156,83.36000061035156,81.76000213623047,83.27999877929688,96716.0,-0.017050890847254863,1.0253121770790077,1.9722163353537066,60.07324778908214,71.05758862968803,0.677962098521192,-0.8511064113363886,-2.4624608421944174,-4.18825171618208,12.350594972475177,1.5999984741210938,2.3001830805074803,0.3930007934570341,-3.190218312424747,3.9762198993388154,-1.3986087594838637,2.184610346397932,-0.5016459654467837,3.1846653999601524,-67.56680240603484,1.791609552940892,2,0.7900009155273438,-1.5999984741210938,-5.369998931884766,-4.6100006103515625,12.959999084472656,4,0.10432446679517149,-2.5555461365659307,83.27999877929688,-3.58827753343506,84.18000030517578,2.0333405388909376,84.83999633789062,0.10432446679517149
4912,2019-02-11,81.54000091552734,81.94000244140625,80.30000305175781,81.9000015258789,107490.0,-0.00390910936279365,6.454501317797198,0.2535218834957716,57.221213338466086,69.52938767048936,1.293936472829742,-0.3721943833265158,-2.1537512378231725,-3.816510459074266,12.371133312129471,1.6399993896484375,2.1613813971287072,-0.03999900817871094,-3.4721812556018534,3.3921832392444315,-1.7560901318902893,1.6760921155328674,3.3600006103515625,26.956484241148654,-40.67774407925279,1.716091123711573,2,1.0600013732910156,-1.279998779296875,-5.335000991821289,-4.290000915527344,13.659996032714858,0,0.12558250856996955,1.0253121770790077,81.86000061035156,-2.5555461365659307,83.27999877929688,-3.58827753343506,84.18000030517578,0.12558250856996955
4913,2019-02-12,82.5999984741211,83.0999984741211,81.83999633789062,81.94000244140625,97969.0,0.01299972463443888,-1.930209451487274,-1.8333192048488958,57.377029815796604,68.23714234379598,0.48217170113905183,-1.2937505896274786,-3.231652453102555,-4.8139259597750055,12.379627560229798,1.55999755859375,1.9971395893992963,0.8899986267089872,-2.486714313521375,4.26671156693935,-0.798357843406194,2.5783550968241684,2.208003082275397,49.999917071771065,-14.558388371397555,1.6883564701151836,2,3.814697265625e-06,-1.8499984741210938,-6.674997329711914,-5.349998474121094,13.800003051757812,1,0.11210656546357756,6.454501317797198,81.54000091552734,1.0253121770790077,81.86000061035156,-2.5555461365659307,83.27999877929688,0.11210656546357756
4914,2019-02-13,81.72000122070312,82.91999816894531,81.44000244140625,82.72000122070312,93855.0,-0.010653719971843278,1.1142888283378747,-1.5151606228397703,51.81975049088638,65.99586884137248,1.4942199839855448,-0.26344179971189874,-2.3801536359562476,-3.880299226301787,11.37035770887636,1.4799957275390625,2.075345511683736,-0.09399871826171591,-3.3273538792078767,3.139356442684445,-1.7106762987347963,1.5226788622113645,2.997840365600595,33.33333333333333,-27.75015719728136,1.6166775804730833,2,0.8800010681152344,-0.970001220703125,-5.530000686645508,-4.470001220703125,16.23999786376953,2,0.13607433860843288,-1.930209451487274,82.5999984741211,6.454501317797198,81.54000091552734,1.0253121770790077,81.86000061035156,0.13607433860843288
4915,2019-02-14,81.58000183105469,82.36000061035156,81.31999969482422,82.23999786376953,164432.0,-0.0017131594169992326,1.3111092273131861,0.6599960327148438,48.55595730015692,63.34499977152745,1.5599822208414196,0.09734807107287224,-2.3031049848384555,-3.6754436225741642,10.328279434069556,1.0400009155273438,2.011314659721478,-0.3709983825683594,-3.290766137393547,2.548769372256828,-1.830882259980953,1.0888854948442344,3.049482984558111,41.83005884112895,-17.249147121366832,1.4598838774125924,2,1.0200004577636719,-0.7400016784667969,-5.30000114440918,-4.3300018310546875,16.479995727539077,3,0.13974014795301604,1.1142888283378747,81.72000122070312,-1.930209451487274,82.5999984741211,6.454501317797198,81.54000091552734,0.13974014795301604
4916,2019-02-15,82.54000091552734,82.62000274658203,81.12000274658203,81.4800033569336,87521.0,0.011767578609041207,1.4590139330114815,-1.606066561087542,59.474702016710246,62.08187642546867,0.5128208075588248,-0.671846893170283,-3.3226451742594065,-4.567219803672117,9.338324969889344,1.5,1.9696230182548078,0.44600067138671307,-2.279105172744835,3.171106515518261,-0.9165522506790609,1.808553593452487,2.0028942648083614,80.00005449576432,17.10467650474935,1.3625529220657766,2,0.060001373291015625,-1.7000007629394531,-6.145002365112305,-5.290000915527344,15.080001831054702,4,0.1388417610535404,1.3111092273131861,81.58000183105469,1.1142888283378747,81.72000122070312,-1.930209451487274,82.5999984741211,0.1388417610535404
4917,2019-02-18,83.13999938964844,83.18000030517578,82.4800033569336,82.68000030517578,60039.0,0.007269184243590354,1.592576894276551,0.43396239995393565,58.62071485468324,60.030478051582044,-0.18852255423260544,-1.0516857449451322,-3.9383995705049557,-5.121638614898799,8.174270848738377,0.6999969482421875,1.7955398985448028,0.8719993591308537,-1.6343595088202676,3.378358227081975,-0.38118007484470695,2.1251787931064143,1.318037948115716,98.05820568279458,32.14647733292827,1.2531794339755642,2,-0.5399971008300781,-2.299999237060547,-6.504999160766602,-5.8899993896484375,15.559997558593764,0,0.14048593205342308,1.4590139330114815,82.54000091552734,1.3111092273131861,81.58000183105469,1.1142888283378747,81.72000122070312,0.14048593205342308
4918,2019-02-19,82.81999969482422,83.4800033569336,82.5199966430664,82.9800033569336,60819.0,-0.0038489258741088994,-1.526300995823964,-0.3478347403512846,54.59884409288465,57.40544681966371,-0.2069561693967188,-0.5338044205398091,-3.6091848970194746,-4.768314972058704,7.250142096621909,0.9600067138671875,1.5699240080499948,0.40899963378906534,-1.8578121903577198,2.6758114579358505,-0.7244062782843343,1.542405545862465,1.554876957219804,72.03375036368926,5.319481457271976,1.1334059120733955,2,-0.3899993896484375,-1.9799995422363281,-6.454999923706055,-5.569999694824219,16.31999969482422,1,0.1494807691262483,1.592576894276551,83.13999938964844,1.4590139330114815,82.54000091552734,1.3111092273131861,81.58000183105469,0.1494807691262483
4919,2019-02-20,83.27999877929688,83.81999969482422,82.83999633789062,82.83999633789062,80483.0,0.0055542029240238655,-3.454535996670828,-2.7499523173755485,50.95137744679375,55.41031523838445,-0.9030070024534211,-0.8565758399392109,-4.050565141305725,-5.198044397637389,6.7526519301182875,1.0,1.3573471185578967,0.7539989471435575,-1.4393152251335835,2.9473131194206985,-0.34265813899502007,1.8506560332821351,1.0133804007414255,79.99994348590256,15.409966801516106,1.0966570861385718,2,-1.2199974060058594,-2.4399986267089844,-6.299997329711914,-6.029998779296875,16.70000457763672,2,0.15754086141801937,-1.526300995823964,82.81999969482422,1.592576894276551,83.13999938964844,1.4590139330114815,82.54000091552734,0.15754086141801937
4920,2019-02-21,84.13999938964844,84.19999694824219,83.27999877929688,83.33999633789062,97010.0,0.010326616510053954,1.0,1.8181786655569427,53.50700560203533,54.68073277315702,-1.8195306209343443,-1.5735801757462298,-4.846108085072089,-6.019912503495277,6.601980347382056,0.9199981689453125,0.9620785821406344,1.4719997406005803,-0.7545919920268176,3.698591473227978,0.3587038742868742,2.5852956069142863,0.07351226782425613,98.05202365116757,35.193960801153466,1.1132958663137007,2,-1.8899993896484375,-2.270000457763672,-6.879997253417969,-6.8899993896484375,15.16000366210936,3,0.16425005698923822,-3.454535996670828,83.27999877929688,-1.526300995823964,82.81999969482422,1.592576894276551,83.13999938964844,0.16425005698923822
4921,2019-02-22,83.9000015258789,84.37999725341797,83.63999938964844,84.0,77920.0,-0.002852363507374278,-1.3870793084353659,-0.1249976158233039,51.19999206541153,54.01170818726207,-1.4077690346512952,-1.239620825572132,-4.586955965781669,-5.750454745552503,7.114796351499448,0.7399978637695312,0.5768028391608198,1.1320018768310547,-1.128744787921221,3.3927485415833303,0.0016285444549168915,2.2623752092071925,-3.5999984741210938,74.73698581731155,15.393007864840719,1.13037333237614,2,-1.1500015258789062,-1.8899993896484375,-6.709999084472656,-6.650001525878906,15.400001525878892,4,0.16877229767805435,1.0,84.13999938964844,-3.454535996670828,83.27999877929688,-1.526300995823964,82.81999969482422,0.16877229767805435
4922,2019-02-25,84.80000305175781,84.80000305175781,83.9000015258789,84.05999755859375,81504.0,0.010727074010854487,1.432418500113409,-7.400167849240864,49.794272922360584,53.169179643546954,-2.0078559464758,-1.8999456162689512,-5.4820957596253805,-6.61482512905954,7.108020477615373,0.9000015258789062,0.37267999078646596,1.8180030822753963,-0.3553635087991438,3.9913696733499364,0.7313197867381263,2.9046863778126664,-4.41840011596679,100.0,43.90683689117991,1.0866832955372694,2,-1.8400001525878906,-2.7500038146972656,-7.310001373291016,-7.5500030517578125,16.699996948242188,0,0.15117923624365348,-1.3870793084353659,83.9000015258789,1.0,84.13999938964844,-3.454535996670828,83.27999877929688,0.15117923624365348
4923,2019-02-26,85.55999755859375,85.77999877929688,84.19999694824219,84.30000305175781,96718.0,0.00896219905053619,-1.1643761169695765,1.702682640163309,57.026473730212686,53.74770444791654,-2.5745617080888223,-2.4533633354755295,-6.224428454397895,-7.29321227702647,7.299184291377686,1.5800018310546875,0.3822920181799532,2.366997528076169,0.0501845519857369,4.683810504166601,1.208591040030953,3.525404016121385,-5.001658618164058,92.5169714961905,37.2328768741104,1.1584064880452147,2,-2.109996795654297,-3.0699996948242188,-8.069995880126953,-8.30999755859375,17.44000244140625,1,0.15357643483626604,1.432418500113409,84.80000305175781,-1.3870793084353659,83.9000015258789,1.0,84.13999938964844,0.15357643483626604
4924,2019-02-27,85.0,85.4800033569336,84.63999938964844,85.30000305175781,120143.0,-0.006545086191829919,1.5454524437046284,-0.23809869815319407,59.0717550862735,54.91612642415172,-1.676688967593421,-1.7366786947759465,-5.587791663594089,-6.671279652059951,7.662311500065055,0.9199981689453125,0.45589757393778996,1.6509998321533175,-0.713240692589082,4.015240356895717,0.46887956978211776,2.833120094524517,-4.128361469238271,68.800048828125,10.5844331212175,1.1821202623712028,2,-1.5499992370605469,-2.270000457763672,-7.3899993896484375,-7.75,20.6999969482422,2,0.16635293399586404,-1.1643761169695765,85.55999755859375,1.432418500113409,84.80000305175781,-1.3870793084353659,83.9000015258789,0.16635293399586404
4925,2019-02-28,85.44000244140625,85.55999755859375,83.69999694824219,84.72000122070312,111855.0,0.005176499310661775,2.875035763105191,-2.3999796551548753,71.05887210419078,56.20325643387178,-1.6892072710295167,-2.1000563401421743,-5.924474271406126,-7.057656023906674,7.9580541325828795,1.8600006103515625,0.4719098344139354,1.9740020751953153,-0.5636000136266404,4.511604164017271,0.7052010307843375,3.242803119606293,-4.273862295732414,84.11231612797422,18.15344292397191,1.2688010444109759,2,-1.3100013732910156,-2.5000038146972656,-7.645000457763672,-8.19000244140625,18.459999084472656,3,0.17017790847441394,1.5454524437046284,85.0,-1.1643761169695765,85.55999755859375,1.432418500113409,84.80000305175781,0.17017790847441394
4926,2019-03-01,89.5999984741211,90.0999984741211,86.0,86.0,269822.0,0.04868909075193106,-1.2777778955153976,4.999989403636672,82.6580628727373,58.87407288032223,-5.299751170130563,-6.086981521661912,-9.928101875259756,-11.162284123766426,8.831541019587238,4.659996032714844,0.7522664302806277,5.825998306274414,2.0895422015996843,9.562454410949144,3.9577702539370563,7.694226358611772,-8.157026810429869,92.18750186264471,20.415410611111582,1.8682280523373647,3,-3.2900009155273438,-4.5,-11.574996948242188,-12.349998474121094,14.900001525878906,4,0.10825898150476343,2.875035763105191,85.44000244140625,1.5454524437046284,85.0,-1.1643761169695765,85.55999755859375,0.10825898150476343
4927,2019-03-04,89.19999694824219,89.5999984741211,87.16000366210938,88.0999984741211,141006.0,-0.004464302820210819,1.5684135289133743,0.305555261211506,78.25345429771268,61.50236290308091,-4.413909179579846,-5.5344091080523015,-9.394432894959635,-10.691114708971156,9.752232223352957,2.4399948120117188,1.1202910441456169,5.148997116088864,0.695515577188857,9.602478654988872,2.9222563466388607,7.375737885538868,-7.06446313971658,85.93747951090825,10.939963362589822,2.2267407694500023,3,-2.729999542236328,-4.099998474121094,-10.554996490478516,-11.799995422363281,14.400001525878906,0,0.11322877185047542,-1.2777778955153976,89.5999984741211,2.875035763105191,85.44000244140625,1.5454524437046284,85.0,0.11322877185047542
4928,2019-03-05,89.9000015258789,89.9000015258789,88.0199966430664,88.27999877929688,96238.0,0.007847585219570075,1.3209897474297931,1.4727318125385804,85.5652423130482,65.34834788822029,-4.474546520767873,-6.151272990359459,-9.875088003362265,-11.260870064737134,10.151226454525084,1.8800048828125,1.328121374771257,5.596001434326169,0.4350705241267008,10.756932344525637,3.015535979226428,8.17646688942591,-7.127310544105654,96.87504842876234,15.921263204612671,2.5804654550997355,3,-3.210002899169922,-4.700000762939453,-11.255001068115234,-12.5,15.299995422363295,1,0.12903223890137405,1.5684135289133743,89.19999694824219,-1.2777778955153976,89.5999984741211,2.875035763105191,85.44000244140625,0.12903223890137405
4929,2019-03-06,89.9800033569336,90.0,88.95999908447266,89.81999969482422,73424.0,0.0008898979944027552,9.400167849240864,0.09876752520757098,86.713310031658,69.03793726928947,-3.916016952621561,-6.086533600590315,-9.701918944007858,-11.161572405750917,10.553801149485215,1.0400009155273438,1.5410050050688966,5.386003112792963,-0.36381377556588745,11.135820001151814,2.511094668613538,8.260911556972388,-6.621127775772521,98.12507674096184,11.717508381398403,2.8749084441794235,3,-3.110004425048828,-4.780002593994141,-10.820003509521484,-12.580001831054688,15.319999694824205,2,0.14469877925452557,1.3209897474297931,89.9000015258789,1.5684135289133743,89.19999694824219,-1.2777778955153976,89.5999984741211,0.14469877925452557
4930,2019-03-07,90.83999633789062,90.83999633789062,89.5999984741211,89.5999984741211,118501.0,0.009557601121058079,1.0,7.749809269502194,86.59613618550077,72.97084217152161,-4.163505829825695,-6.694332570776737,-10.285146077303125,-11.852689345457947,11.65379418705785,1.2399978637695312,1.8917330636461287,5.8679962158203125,-0.48089613490300565,12.21688856654363,2.6935500404586463,9.042442391181979,-6.941830925292749,100.0,12.253916124657152,3.1744461753616617,3,-3.5699996948242188,-5.269996643066406,-11.609994888305664,-13.439994812011719,12.160003662109375,3,0.16358433739999234,9.400167849240864,89.9800033569336,1.3209897474297931,89.9000015258789,1.5684135289133743,89.19999694824219,0.16358433739999234
4931,2019-03-08,90.4000015258789,91.0,89.76000213623047,89.77999877929688,60598.0,-0.00484362428169971,-2.757591871178055,0.5000030763740625,82.46874707840885,76.60133929997141,-3.0223558027532107,-5.883382058722702,-9.470433470059447,-11.28106765723436,13.130183234886136,1.2399978637695312,2.2908096417962156,5.001001358032227,-1.609948719115195,11.611951435179648,1.6955263194585086,8.306476396605945,-5.807653020751758,84.37502483529235,-1.9812740120288765,3.305475038573712,3,-3.0500030517578125,-4.75,-10.90999984741211,-12.759998321533203,13.0,4,0.14933628066516502,1.0,90.83999633789062,9.400167849240864,89.9800033569336,1.3209897474297931,89.9000015258789,0.14933628066516502
4932,2019-03-11,91.77999877929688,91.77999877929688,90.23999786376952,90.37999725341795,59614.0,0.015265456085450602,1.1999989100877038,2.2580569740971126,86.60135546608873,79.8874372706243,-3.6968839959426845,-6.805828282915186,-10.442924545883201,-12.52550588778152,14.03214834867001,1.540000915527358,2.672875872558876,5.868998718261722,-1.0619316456477037,12.799929082171147,2.403533536307009,9.334463900216434,-6.4187320947849855,100.0,11.343227581975412,3.4654651819547104,3,-4.040000915527344,-5.739997863769531,-12.129997253417969,-13.979995727539062,11.220001220703125,0,0.13859230104470677,-2.757591871178055,90.4000015258789,1.0,90.83999633789062,9.400167849240864,89.9800033569336,0.13859230104470677
4933,2019-03-12,91.86000061035156,92.04000091552734,91.1999969482422,91.77999877929688,66102.0,0.000871669558931476,2.818178665556878,0.05714410275693262,86.17205914138971,82.89858216563722,-3.1170407509307125,-6.489230168762191,-10.16089328990546,-12.45629161130158,15.69572093354038,0.840003967285142,3.153762413013169,5.4860004425048885,-1.744345311308777,12.716346196318554,1.8708275655980486,9.101173319411728,-5.600111432569776,94.15583772188396,4.222108535445642,3.615172876906833,3,-3.990001678466797,-5.689998626708984,-11.989999771118164,-14.05999755859375,9.040000915527344,1,0.12780315464581626,1.1999989100877038,91.77999877929688,-2.757591871178055,90.4000015258789,1.0,90.83999633789062,0.12780315464581626
4934,2019-03-13,92.83999633789062,92.83999633789062,91.72000122070312,91.72000122070312,87280.0,0.010668361866183362,1.0,13.999618539004388,86.31056399021806,84.59321459741803,-3.2050228936460883,-6.949746130351912,-10.78901813462383,-13.28464792590836,17.33893013562836,1.1199951171875,3.663180303539775,5.909996414184576,-1.520902226225445,13.340895054594597,2.1945470939795655,9.625445734389587,-5.655289282069546,100.0,10.634932622433894,3.715449320205009,3,-3.4199981689453125,-6.269996643066406,-12.299999237060547,-14.519996643066406,9.060005187988281,2,0.13313228239871355,2.818178665556878,91.86000061035156,1.1999989100877038,91.77999877929688,-2.757591871178055,90.4000015258789,0.13313228239871355
4935,2019-03-14,92.9800033569336,93.4000015258789,92.5,92.66000366210938,49915.0,0.0015080463654200127,-1.812473923253901,0.28571525885558585,88.21552929934097,85.21071086704066,-2.41719758825397,-6.526521482225789,-10.617918743747566,-13.24830789218828,19.071086296796675,0.9000015258789062,4.083698456417736,5.480003356933594,-1.971859985887889,12.931866699755076,1.7540716855228595,9.205935028344328,-4.777344230339992,88.46158683048908,-2.6400764228233413,3.725931671410738,3,-2.700000762939453,-6.130001068115234,-12.410003662109375,-14.630001068115234,8.919998168945312,3,0.13250160518418053,1.0,92.83999633789062,2.818178665556878,91.86000061035156,1.1999989100877038,91.77999877929688,0.13250160518418053
4936,2019-03-15,94.0,94.0999984741211,92.86000061035156,93.0,184970.0,0.010970064597124463,1.0666683620919852,3.125002980235081,88.33336936107554,86.33070142963652,-3.070291282346247,-7.002989909717002,-11.317569011064677,-14.077529768435838,21.1331453214414,1.2399978637695312,4.606426464749049,5.927000045776367,-1.6797919291508379,13.533792020703572,2.1236040583127647,9.73039603323997,-4.757872393549334,97.40936636504868,7.126221617742232,3.8033959874636047,3,-2.94000244140625,-6.799999237060547,-12.889999389648438,-15.64999771118164,8.0,4,0.0957446808510638,-1.812473923253901,92.9800033569336,1.0,92.83999633789062,2.818178665556878,91.86000061035156,0.0957446808510638
4937,2019-03-18,94.81999969482422,94.9000015258789,93.44000244140624,93.83999633789062,171354.0,0.008723401008768228,1.5613861319877376,0.9800033569335938,88.3914173668192,86.64472088005553,-3.362902815803622,-7.276138857428549,-11.817852624482839,-14.713781290933923,23.732523753953004,1.4599990844726705,5.06462610049644,6.162999725341791,-1.6400629700597733,13.966062420743356,2.261468377641009,10.064531073042573,-4.606297914839473,97.83779102495633,7.513463263192563,3.9015313477007827,3,-2.8899993896484375,-7.219997406005859,-13.364997863769531,-16.46999740600586,8.080001831054688,0,0.09048725858119822,1.0666683620919852,94.0,-1.812473923253901,92.9800033569336,1.0,92.83999633789062,0.09048725858119822
4938,2019-03-19,95.1999969482422,95.9800033569336,94.36000061035156,94.45999908447266,276680.0,0.0040075643813646256,-2.446833377973654,0.75509727444708,92.92931757960459,87.33538838538293,-3.2542529339678623,-7.042158170870621,-11.902588006220583,-14.91585493486106,26.66107023028553,1.6200027465820312,4.9836892793730385,5.923997116088884,-1.8935810651330627,13.741575297310831,2.0152080254779037,9.832786206699865,-4.049035219078618,81.68999958808487,-10.88785855025948,3.908789090610977,3,-2.409996032714858,-6.649993896484389,-13.769994735717788,-16.849994659423842,7.400001525878892,1,0.08193280779198409,1.5613861319877376,94.81999969482422,1.0666683620919852,94.0,-1.812473923253901,92.9800033569336,0.08193280779198409
4939,2019-03-20,96.4000015258789,96.76000213623048,94.3000030517578,95.0,112303.0,0.012605090505298122,1.320750846609778,1.891899415421695,93.35445502004227,88.08631270033197,-3.8529945110694825,-7.598422885500014,-12.767956190496193,-15.929790319871728,29.60549838446428,2.4599990844726847,5.07660883308354,6.468001556396487,-1.4325201964677774,14.368523309260752,2.517740679964362,10.418262432828612,-4.283231471161315,91.54928568486288,-2.0126822632496157,3.95026087643213,3,-3.1399993896484375,-7.459999084472656,-14.725000381469727,-18.049999237060547,6.1999969482421875,2,0.04668049718642342,-2.446833377973654,95.1999969482422,1.5613861319877376,94.81999969482422,1.0666683620919852,94.0,0.04668049718642342
4940,2019-03-21,97.95999908447266,98.26000213623048,96.5,96.54000091552734,97410.0,0.01618254703216948,-1.3466695149739774,1.014283300908442,91.63349701587128,89.10461824893892,-4.8017644544296445,-8.506086062757078,-14.003752234301857,-17.287968171601392,32.59062736492983,1.8600006103515767,5.088026601528142,7.336999130249026,-0.8430605573567931,15.517058817854846,3.2469692864461166,11.427028974051936,-4.914582613452481,94.44438950026041,0.679290918923968,4.090029843802909,3,-3.7099990844726562,-8.269996643066406,-16.284997940063477,-19.609996795654297,5.340003967285142,3,0.04022052346089455,1.320750846609778,96.4000015258789,-2.446833377973654,95.1999969482422,1.5613861319877376,94.81999969482422,0.04022052346089455
4941,2019-03-22,98.05999755859376,98.72000122070312,97.5999984741211,98.72000122070312,127996.0,0.0010208092594496954,2.393928885189809,-0.4647919106822307,95.48259493670886,90.0914226345634,-4.135854404383892,-7.895676452418172,-13.78266389077261,-17.189584133564026,35.658296860949164,1.1200027465820312,5.113978789095199,6.7289978027343835,-1.4521549851429967,14.910150590611764,2.6384214087956934,10.819574196673074,-3.9716639545315218,87.49992775192933,-6.955602543321291,4.090576393938691,3,-3.099998474121108,-8.139995574951186,-16.33999633789064,-19.709995269775405,2.340003967285142,4,0.03915973957668739,-1.3466695149739774,97.95999908447266,1.320750846609778,96.4000015258789,-2.446833377973654,95.1999969482422,0.03915973957668739
4942,2019-03-25,97.62000274658205,97.9000015258789,94.62000274658205,97.66000366210938,160049.0,-0.00448699595111457,11.61546136126878,0.06060711148099887,90.71738990471286,90.59645938604373,-3.107079894533726,-6.794344104130303,-13.026522410486379,-16.551751339315643,37.79007522286319,3.4399948120117188,5.101429252124461,5.648003005981465,-2.3861806785909323,13.682186690553863,1.6309111636952736,9.665094848267657,1.0999984741210795,75.11314638432182,-18.249959936287127,4.017091842286198,3,-2.4000015258789205,-7.020000457763686,-15.90000152587892,-19.270000457763686,3.5799942016601562,0,0.0448678255499364,2.393928885189809,98.05999755859376,-1.3466695149739774,97.95999908447266,1.320750846609778,96.4000015258789,0.0448678255499364
4943,2019-03-26,98.6999969482422,99.3000030517578,97.72000122070312,97.72000122070312,94271.0,0.011063246991129372,-2.224507590502112,-24.499332443266734,91.60313068065588,91.18452235164793,-3.4808322271759664,-7.209060732202417,-13.794513399994074,-17.436157209683657,39.61541611334876,1.6800003051757528,5.247068676205998,6.070997238159194,-1.9042632692356136,14.046257745554001,2.08336698446179,10.058627491856598,-4.079994201660156,87.99987792968807,-4.564204482268565,3.987630253697402,3,-2.7999954223632955,-7.789997100830092,-16.979995727539077,-20.349994659423842,0.5500030517577983,1,0.042553239184385916,11.61546136126878,97.62000274658205,2.393928885189809,98.05999755859376,-1.3466695149739774,97.95999908447266,0.042553239184385916
4944,2019-03-27,99.13999938964844,99.5,98.4000015258789,98.6999969482422,109198.0,0.004457978267587759,-1.1153953372360872,0.44898404048265705,91.25257283961103,91.52197163390016,-3.2779063263250663,-6.888596486131377,-13.899361260812583,-17.692313635612734,41.55943666227884,1.0999984741210938,5.231028860932071,5.803999710083005,-1.8230602446576256,13.431059664823636,1.9904697327126826,9.617529687453327,-4.519996643066392,92.62293416047687,0.9581592589199062,3.813529977370316,3,-2.9599990844726562,-7.970001220703125,-17.5049991607666,-20.789997100830078,0.7099990844726562,2,0.03490013219461385,-2.224507590502112,98.6999969482422,11.61546136126878,97.62000274658205,2.393928885189809,98.05999755859376,0.03490013219461385
4945,2019-03-28,99.9800033569336,100.1999969482422,99.0,99.0,112222.0,0.008472906722378548,-1.4489649749710296,2.227267998335486,95.793545206023,92.35088006111656,-3.3755092247439222,-6.939225946373185,-14.36174913134181,-18.36918407956361,44.40822728905232,1.1999969482422017,5.286688019060563,5.917003631591797,-1.3020156636109448,13.136022926794539,2.307493983990426,9.526513279193168,-5.164800720214828,96.0574584245418,3.327213120713367,3.609509647601371,3,-3.160003662109375,-8.240005493164062,-18.53000259399414,-21.630001068115234,-0.18000030517579546,3,0.026205191330450184,-1.1153953372360872,99.13999938964844,-2.224507590502112,98.6999969482422,11.61546136126878,97.62000274658205,0.026205191330450184
4946,2019-03-29,99.3000030517578,101.5999984741211,99.16000366210938,100.5,150416.0,-0.0068013630960599425,-2.297299805140577,-1.224482487485515,88.52463373413721,92.36568187970744,-2.0837720152005517,-5.792236424032964,-13.331328748090854,-17.53984450065765,45.440293854945814,2.4399948120117188,5.278708899690088,4.752003097534171,-2.507777343666689,12.011783538735031,1.1221128769337412,8.381893318134601,-4.161712756347626,67.04875601443656,-23.739025078668007,3.6298902206004295,3,-1.3500022888183452,-6.680004119873033,-17.240003585815415,-20.95000076293944,1.6999969482422017,4,0.040281972578742886,-1.4489649749710296,99.9800033569336,-1.1153953372360872,99.13999938964844,-2.224507590502112,98.6999969482422,0.040281972578742886
4947,2019-04-01,99.3000030517578,100.0999984741211,98.0,100.0,157781.0,0.0,3.6666949238750806,0.5833322736925142,88.42979375398008,91.86573478797136,-1.5438005806844615,-5.2668044162967504,-12.973039116908879,-17.40016618232258,46.24266210267339,2.0999984741210938,5.267186429086678,4.247002792358387,-2.849710284923944,11.343715869640718,0.6986462537172144,7.79535933099956,-3.6447761020507556,40.72172550284198,-47.58944109487062,3.5483565386411686,4,-1.3500022888183452,-6.650005340576158,-16.920001983642564,-20.95000076293944,-1.3500061035155966,0,0.011077527092801409,-2.297299805140577,99.3000030517578,-1.4489649749710296,99.9800033569336,-1.1153953372360872,99.13999938964844,0.011077527092801409
4948,2019-04-02,101.5,102.3000030517578,99.3499984741211,99.3499984741211,210745.0,0.022155054185602596,-1.7441883571973396,-3.071444141689311,89.72480968499671,91.4624408618552,-3.0800639468844793,-6.907343111610629,-14.791466349932051,-19.450744677576637,47.18359059869625,3.0,5.256600963104887,5.866999816894534,-1.35151818027866,13.085517814067728,2.257740818307937,9.476258815481131,-5.369191328339838,81.39529107006645,-5.212706769576712,3.609258998586595,4,-3.039997100830078,-8.5,-18.994998931884766,-23.14999771118164,-5.900001525878906,1,-0.0029556950912098534,3.6666949238750806,99.3000030517578,-2.297299805140577,99.3000030517578,-1.4489649749710296,99.9800033569336,-0.0029556950912098534
4949,2019-04-03,103.0,103.0,101.0,102.3000030517578,111939.0,0.014778325123152802,4.714310626702997,0.32557974485904034,90.86463037535283,91.37701123513094,-3.9620512438138746,-7.780831803942448,-15.917482179970847,-20.810886102425115,48.19629558010874,2.0,5.249776825470121,6.715999984741217,-0.701597262982375,14.133597232464808,3.007201360879421,10.424798608603012,-6.2522718903300785,100.0,13.063573335503833,3.708798623861799,4,-4.189998626708984,-9.650001525878906,-20.030000686645508,-24.209999084472656,-4.900001525878906,2,-0.036407766990291246,-1.7441883571973396,101.5,3.6666949238750806,99.3000030517578,-2.297299805140577,99.3000030517578,-0.036407766990291246
4950,2019-04-04,105.6999969482422,105.9000015258789,103.0,103.0,209996.0,0.026213562604293195,-1.1481517064431723,3.8571553133514405,91.9655943544617,90.98623339265903,-6.088991185687348,-9.813623318574443,-18.214726139296445,-23.353904253100865,49.16522716692256,2.9000015258789062,5.258465239126551,8.67299690246584,0.6031518154430842,16.742841989488596,4.638074358954455,12.707919445977225,-8.201996211732677,97.46829697460782,11.36684172694686,4.03492254351138,4,-5.439994812011733,-10.899997711181655,-22.60999679565431,-26.909996032714858,-8.349998474121108,3,-0.055345304096703574,4.714310626702997,103.0,-1.7441883571973396,101.5,3.6666949238750806,99.3000030517578,-0.055345304096703574
4951,2019-04-05,103.9000015258789,105.9000015258789,102.0999984741211,105.6999969482422,190039.0,-0.01702928547145266,2.4545410408553225,-0.6666657247650444,80.42899541417626,89.84307844926607,-3.769920875932982,-7.325992266805642,-16.04393264139702,-21.360456595085537,49.93069838427364,3.8000030517578125,5.120197345976578,6.198001480102533,-1.7959427893969746,14.191945749602041,2.2010293453527794,10.194973614852287,-5.2257206788576696,74.6835491936504,-9.523002542349957,3.9969721347497504,4,-2.0900001525878906,-7.950000762939453,-20.365001678466797,-25.110000610351562,-9.400001525878906,4,-0.039461004946182765,-1.1481517064431723,105.6999969482422,4.714310626702997,103.0,-1.7441883571973396,101.5,-0.039461004946182765
4952,2019-04-08,104.5,104.6999969482422,103.4000015258789,104.0,91482.0,0.005774768674778663,1.8888983079583006,-0.2777784842049917,80.7133844110241,88.63310664152921,-3.678157501449178,-7.29837066275627,-16.21402746369415,-21.73759918330998,50.461431879135276,1.2999954223632955,5.064254251316626,6.161999893188479,-1.8720424333650385,14.196042219741997,2.1449787299117276,10.179021056465231,-4.814118257938688,78.62594086115439,-5.655258761234862,4.017021163276758,4,-2.549999237060547,-7.969997406005859,-18.795001983642578,-23.549999237060547,-9.599998474121094,0,-0.03349282296650713,2.4545410408553225,103.9000015258789,-1.1481517064431723,105.6999969482422,4.714310626702997,103.0,-0.03349282296650713
4953,2019-04-09,103.5999984741211,104.9000015258789,102.5,104.4000015258789,205168.0,-0.008612454793099578,1.6666638409697792,-1.600006103515625,74.25878075539319,86.74490752106057,-2.246208175105579,-5.769549434194431,-14.91215178580417,-20.631125105985873,50.73083596278758,2.4000015258789062,4.969250962298361,4.674998474121097,-3.076748267538136,12.426745215780329,0.7991251032914874,8.550871844950706,-3.0441399623253176,53.06117682595488,-29.048969831468234,3.875873370829615,4,-1.6499977111816406,-6.6399993896484375,-17.815000534057617,-22.64999771118164,-7.900001525878892,1,-0.05453669506848735,1.8888983079583006,104.5,2.4545410408553225,103.9000015258789,-1.1481517064431723,105.6999969482422,-0.05453669506848735
4954,2019-04-10,105.1999969482422,106.5999984741211,103.9000015258789,103.9000015258789,282571.0,0.015444000942922642,-3.1538560856373206,-1.6249880791165372,74.32797924884207,84.35984463692935,-3.236554792900023,-6.7417424064033895,-16.100806718316093,-22.02953752538319,50.88812958478617,3.0,5.044328312273095,5.656996917724626,-2.0225772169260665,13.33657105237532,1.81720985039928,9.496783985049973,-3.8959584144747907,68.88885498046906,-11.179385190605188,3.8397870673253482,4,-2.899997711181655,-7.419998168945327,-19.254997253417983,-24.24999618530275,-8.599998474121108,2,-0.09125474099437714,1.6666638409697792,103.5999984741211,1.8888983079583006,104.5,2.4545410408553225,103.9000015258789,-0.09125474099437714
4955,2019-04-11,105.3000030517578,105.9000015258789,104.0,105.1999969482422,101001.0,0.0009506283879912036,1.9230724086528868,0.07692804281863769,74.32799241161828,82.78244004553835,-2.7966565999090562,-6.188740747313588,-15.819156490909208,-21.93746444743853,50.87508727939431,1.9000015258789062,5.010753800570015,5.141003036499015,-2.2945639584905706,12.5765700314886,1.4232195390042222,8.858786533993808,-3.1486109275337952,71.11121283637121,-7.685796123823778,3.7177834974947896,4,-3.0000038146972514,-7.2000045776367045,-19.26500320434569,-24.350002288818345,-8.900001525878892,3,-0.06837610986675569,-3.1538560856373206,105.1999969482422,1.6666638409697792,103.5999984741211,1.8888983079583006,104.5,-0.06837610986675569
4956,2019-04-12,103.0,105.6999969482422,103.0,105.0999984741211,142693.0,-0.021842383524217746,-1.5714275334149694,-20.998703082093243,66.06928894854255,80.29793951160084,0.09318479637421717,-3.3517552203471297,-13.167315438937422,-19.440839445253303,50.425119000028204,2.6999969482422017,4.938274968607544,2.390999984741214,-4.547896761723763,9.32989673120619,-1.0784483884912675,5.860448357973695,-0.13683085979246812,12.195126489825919,-64.29736193541042,3.469448373232486,4,-0.02500152587890625,-4.819999694824219,-16.580001831054688,-21.68000030517578,-8.099998474121094,4,-0.05485438374639717,1.9230724086528868,105.3000030517578,-3.1538560856373206,105.1999969482422,1.6666638409697792,103.5999984741211,-0.05485438374639717
4957,2019-04-15,103.4000015258789,104.5,102.8000030517578,103.5,138003.0,0.0038835099599894285,-1.6153891298351104,0.047618355609970534,64.63263717110118,77.50992034339023,0.37540756000832687,-3.2422377839441197,-13.210669156530287,-19.650115851907415,49.67680892516964,1.6999969482422017,4.749130301292652,2.362001419067383,-4.115501534308677,8.839504372443443,-0.8767500576206402,5.600752895755406,3.1999969482421875,21.951264898259197,-50.89270410240154,3.2387514766880297,4,0.3999977111816406,-4.980003356933594,-16.900001525878906,-22.0,-7.4500045776367045,0,-0.08607351445397626,-1.5714275334149694,103.0,1.9230724086528868,105.3000030517578,-3.1538560856373206,105.1999969482422,-0.08607351445397626
4958,2019-04-16,103.0,103.8000030517578,102.5,102.8000030517578,127645.0,-0.0038684866535402262,-2.2499952316465723,-2.000000000000142,62.047439391096354,74.3080102340284,1.1293203077833596,-2.3483172504442393,-12.48935508061173,-19.05977891708315,48.536102623258294,1.3000030517577983,4.747403149889976,1.5719997406005888,-4.340090846061358,7.484090327262535,-1.3840455527303845,4.528045033931562,3.5239985656738213,12.195126489825919,-55.74494647506277,2.9560452933309764,4,1.3499984741210938,-4.100002288818359,-16.110000610351562,-21.209999084472656,-6.050003051757798,1,-0.07864076188467084,-1.6153891298351104,103.4000015258789,-1.5714275334149694,103.0,1.9230724086528868,105.3000030517578,-0.07864076188467084
4959,2019-04-17,100.9000015258789,102.5999984741211,99.5,102.5999984741211,194067.0,-0.020388334700204847,2.6470635754099683,-8.500114442663621,52.66203192689908,69.940947742077,3.240925369623909,0.11182911464049994,-10.06454455343497,-16.77557272907535,46.553227940831476,3.5,4.72356771504613,-0.7529987335205135,-6.18218657908605,4.676189112045023,-3.4675926563032817,1.9615951892622547,5.463037097167955,21.87501862644705,-40.75241626326746,2.714593922782769,4,2.1499977111816406,-1.7400016784667969,-13.880001068115234,-18.78000259399414,-5.0500030517578125,2,-0.05153621901881744,-2.2499952316465723,103.0,-1.6153891298351104,103.4000015258789,-1.5714275334149694,103.0,-0.05153621901881744
4960,2019-04-18,101.9000015258789,102.0999984741211,100.5,100.5,83548.0,0.009910802625146875,-1.2857096146615006,-0.8235317877049843,57.386359941860576,67.3806549118197,1.8385534346282526,-0.6090895756297243,-10.692401313926482,-17.594537616883187,44.13770806487163,1.5999984741210938,4.4954093078504656,0.05000114440917969,-5.0933738305575105,5.19337611937587,-2.5216863430741654,2.6216886318925248,4.05125477978514,38.709721083965135,-22.393533091809687,2.571687487483347,4,1.1499977111816406,-2.3500022888183594,-13.90500259399414,-19.29000473022461,-6.349998474121108,3,-0.05201180542094308,2.6470635754099683,100.9000015258789,-2.2499952316465723,103.0,-1.6153891298351104,103.4000015258789,-0.05201180542094308
4961,2019-04-23,101.9000015258789,102.4000015258789,100.6999969482422,102.0,76554.0,0.0,2.777781545373596,-0.07142740366537512,57.386359941860576,64.78876330413487,1.7042373644596722,-0.3232277350493291,-10.266807498050852,-17.425715647497043,41.5405104894398,1.7000045776367045,4.063840869674337,-0.14199905395507528,-4.966477238465586,4.682479130555436,-2.5542381462103236,2.270240038300173,3.6641794014452955,48.000030517578125,-15.033569570132535,2.4122390922552523,4,1.1499977111816406,-2.170001983642578,-13.334999084472656,-19.01000213623047,-6.650001525878906,1,-0.053974483980779864,-1.2857096146615006,101.9000015258789,2.6470635754099683,100.9000015258789,-2.2499952316465723,103.0,-0.053974483980779864
4962,2019-04-24,102.0,102.0,100.0999984741211,101.5,87157.0,0.0009813392799185028,6.600006103515625,-5.0000762951094835,51.61290322580645,62.272554689736346,1.3547911037228033,-0.08249255712232184,-9.920959217844583,-17.360664224666124,41.104120012735265,1.9000015258789062,3.296179942274051,-0.26100044250487997,-4.6150072297323135,4.0930063447225535,-2.4380038361185967,1.9160029511088368,3.2003300716847463,58.139493621476035,-2.4652510237278378,2.1770033936137136,4,1.0499992370605469,-1.9799995422363281,-12.870000839233398,-17.68000030517578,-6.150001525878906,2,-0.06960782817765776,2.777781545373596,101.9000015258789,-1.2857096146615006,101.9000015258789,2.6470635754099683,100.9000015258789,-0.06960782817765776
4963,2019-04-25,102.9000015258789,103.1999969482422,101.6999969482422,101.6999969482422,88678.0,0.008823544371361791,-1.4999904632932748,2.400009155273409,49.664434684964924,59.532160849305555,0.3856031549714487,-0.6869260476246382,-10.389635616442447,-18.09796774496924,40.39109479439839,1.5,2.8110050174092436,0.4290008544921875,-3.5944332983599026,4.4524350073442776,-1.5827162219338646,2.4407179309182396,1.9583087415047515,91.89200892433661,34.77220222728934,2.011717076426046,4,-0.20000076293945312,-2.450000762939453,-13.135000228881836,-17.639999389648438,-5.0,3,-0.06754134571989101,6.600006103515625,102.0,2.777781545373596,101.9000015258789,-1.2857096146615006,101.9000015258789,-0.06754134571989101
4964,2019-04-26,102.5999984741211,103.0999984741211,101.9000015258789,103.0,70877.0,-0.002915481509321083,3.0,-0.33333333333333726,37.60001367186659,55.45127432266647,0.31068277205761774,-0.12060108961222227,-9.624531227295137,-17.63535944845968,39.58213012767337,1.1999969482421875,2.231693205223422,-0.04400215148925213,-3.749349568314898,3.6613452653363936,-1.896675859902075,1.8086715569235707,1.9368131772195483,80.64520098542256,27.446563941336322,1.8526737084128215,4,0.0,-2.1499977111816406,-11.929996490478516,-16.79999542236328,-3.75,4,-0.0550682418119528,-1.4999904632932748,102.9000015258789,6.600006103515625,102.0,2.777781545373596,101.9000015258789,-0.0550682418119528
4965,2019-04-29,102.5999984741211,102.5999984741211,100.4000015258789,102.0,144134.0,0.0,6.333341810459927,-1.4999904632932155,43.92522631467863,52.99082291890382,-0.1258214426665205,0.09038028275202237,-9.145327218586402,-17.48707055187002,38.24318383644743,2.1999969482421875,1.8229777838966186,-0.17500190734862997,-3.662647276457051,3.312643461759791,-1.9188245919028475,1.5688207772055875,1.63460447813911,80.64520098542256,28.918206333671378,1.7438226845542133,4,-0.5999984741210938,-1.9899978637695312,-11.499996185302734,-15.919998168945312,-2.0,0,-0.06578947466263907,3.0,102.5999984741211,-1.4999904632932748,102.9000015258789,6.600006103515625,102.0,-0.06578947466263907
4966,2019-04-30,103.3000030517578,103.3000030517578,102.3000030517578,102.8000030517578,88175.0,0.006822656803579408,3.0,0.8333354526149817,44.44446799191842,50.747693010105735,-0.8703186168671095,-0.3105092860099177,-9.379061899329557,-18.036403785117315,36.565316609754305,1.0,1.280366639963276,0.3250026702880717,-2.758995244601465,3.4090005851776084,-1.2169962871566895,1.867001627732833,0.6505237233667884,100.0,49.54087783759944,1.541998957444768,4,-1.650001525878892,-2.690002441406236,-11.330001831054673,-15.870002746582017,-1.3000030517577983,1,-0.07502419913886071,6.333341810459927,102.5999984741211,3.0,102.5999984741211,-1.4999904632932748,102.9000015258789,-0.07502419913886071
4967,2019-05-02,100.4000015258789,103.0999984741211,100.4000015258789,102.5999984741211,127618.0,-0.02807358606200494,-1.4545460850748029,-4.399993896484375,37.500029802279705,48.02020305579278,1.7426376178627692,2.8207479539257605,-6.05621797591931,-14.982223396635888,35.286457515507955,2.900001525878892,0.61715972073209,-2.6299987792968693,-5.467416760906005,0.2074192023122663,-4.048707770101444,-1.2112897884922944,3.2834936427382075,0.0,-48.05916199410558,1.418708990804568,5,1.0,0.20999908447265625,-7.960000991821289,-12.650001525878906,1.6999969482421875,3,-0.05129483513554978,3.0,103.3000030517578,6.333341810459927,102.5999984741211,3.0,102.5999984741211,-0.05129483513554978
4968,2019-05-03,101.1999969482422,101.6999969482422,100.9000015258789,101.0,67698.0,0.007968081774949898,-3.000038147554813,-0.09090782985040076,33.33335452606889,45.87257223347831,0.7380770519576885,2.1050517662507247,-6.405040764888767,-15.607452309564124,33.353109750844375,1.2999954223632955,0.22401050443122017,-1.815003204345686,-4.68940859172406,1.059402183032688,-3.252205898034873,-0.377800510656499,2.2324885102578804,27.5860345322006,-17.101429144345076,1.4372026936891882,5,0.5000038146972514,0.9600028991699077,-8.28999519348146,-13.449996948242202,-0.6999969482422017,4,-0.052865599164566346,-1.4545460850748029,100.4000015258789,3.0,103.3000030517578,6.333341810459927,102.5999984741211,-0.052865599164566346
4969,2019-05-06,99.25,100.8000030517578,98.4000015258789,100.6999969482422,111292.0,-0.019268745128910525,1.9090766171915066,-7.25009536888641,28.158843373281627,42.62507039252509,2.714909231041432,3.9628824639652294,-4.032057530012935,-13.490337623188879,31.48639437509465,2.7999954223632955,-0.23248108150741587,-3.577500152587888,-6.908924890210628,-0.24607541496514784,-5.243212521399258,-1.9117877837765178,3.946536330990071,17.346902233232125,-23.006796687374862,1.6657123688113684,5,1.6000022888183594,3.049999237060547,-5.844999313354492,-11.209999084472656,2.25,0,-0.013601999739255355,-3.000038147554813,101.1999969482422,-1.4545460850748029,100.4000015258789,3.0,103.3000030517578,-0.013601999739255355
4970,2019-05-07,99.8499984741211,101.0,98.9000015258789,98.9000015258789,102944.0,0.006045324676283048,-3.4210636213238246,-0.6551716880465488,37.03703238567683,40.36403399739356,2.004311878327343,3.0589809959646175,-4.221101253703566,-13.900468945805272,28.882562352569735,2.0999984741210938,-0.6237471904006071,-2.685001754760748,-5.981587245473108,0.6115837359516121,-4.333294500116921,-1.036709009404575,2.9628150724600886,29.591765238932403,-13.73210216028604,1.6482927453561769,5,1.0000038146972656,2.450000762939453,-6.174999237060547,-11.709999084472656,2.4500045776367045,1,-0.010015022686847397,1.9090766171915066,99.25,-3.000038147554813,101.1999969482422,-1.4545460850748029,100.4000015258789,-0.010015022686847397
4971,2019-05-08,99.8000030517578,100.4000015258789,99.4499969482422,100.0,94774.0,-0.0005007052892068709,-1.1110998084194101,-0.21052377969451697,34.74576325979581,38.489907334503485,1.9278276333768503,2.936628133967176,-3.74452200317468,-13.68068485606527,26.705923042611563,0.9500045776367045,-0.6919488792803179,-2.5299972534179886,-5.975726636358004,0.9157321295220271,-4.2528619448879965,-0.8071325619479808,2.659785533167195,29.78728584924926,-15.569211403584191,1.722864691470005,5,1.049999237060561,2.4999961853027486,-5.520004272460923,-11.310005187988267,3.8999938964844034,2,0.008015985950906357,-3.4210636213238246,99.8499984741211,1.9090766171915066,99.25,-3.000038147554813,101.1999969482422,0.008015985950906357
4972,2019-05-09,101.0,101.0999984741211,99.6999969482422,99.8499984741211,85788.0,0.012024017149777633,1.0740786789264372,-5.750095368886446,42.06348629674977,37.645357513590696,0.6381740906342657,1.5399285125513131,-4.524209997609347,-14.714645841644312,24.283296964971715,1.400001525878892,-0.9168868593388595,-1.1550003051757756,-4.490439810450468,2.180439200098917,-2.8227200578131146,0.5127194474615635,1.1350056202013121,78.78794184081328,28.0290140518688,1.6677197526373437,5,-0.14999771118164062,1.2999992370605469,-5.715000152587891,-10.78000259399414,3.4000015258789062,3,0.00990099009900991,-1.1110998084194101,99.8000030517578,-3.4210636213238246,99.8499984741211,1.9090766171915066,99.25,0.00990099009900991
4973,2019-05-10,97.9499969482422,101.8000030517578,96.0,101.5,229867.0,-0.030198050017403943,1.7951760272083954,-3.0869550795114415,39.114370574738594,37.81361939168759,3.2544141184075244,4.368942485895602,-1.1051740768038911,-11.51274071458964,22.794488287610363,5.800003051757798,-1.2330249373995201,-3.9225032806396314,-7.673781012569506,-0.17122554870975648,-5.798142146604562,-2.046864414674701,3.886208344413319,33.62061934866084,-19.933035566487476,1.8756388659649366,5,1.7000045776367045,3.350002288818345,-2.649997711181655,-7.589996337890639,3.75,4,0.0423685722835887,1.0740786789264372,101.0,-1.1110998084194101,99.8000030517578,-3.4210636213238246,99.8499984741211,0.0423685722835887
4974,2019-05-13,95.5999984741211,98.1999969482422,94.9000015258789,97.3000030517578,156307.0,-0.02399181773699155,-1.1290303526997088,0.4788741172475726,28.859041501875126,36.13959885693164,5.036703889513859,6.285097333185007,1.612211894222753,-8.990709564967375,20.93731794241676,3.2999954223632955,-1.5097589360484989,-5.792501831054693,-10.157589332819867,-1.427414329289519,-7.97504558193728,-3.609958080172106,6.2000045776367045,10.144881064399836,-43.4156958715042,2.1825437508825907,5,3.5000038146972656,5.150001525878906,0.1300029754638672,-4.849998474121094,6.900001525878906,0,0.0512552469046883,1.7951760272083954,97.9499969482422,1.0740786789264372,101.0,-1.1110998084194101,99.8000030517578,0.0512552469046883
4975,2019-05-14,98.0999984741211,98.1999969482422,95.5,95.75,98947.0,0.026150628032454826,1.1176484667881263,-1.382348321313341,39.08044717037059,35.543596543426325,2.0464573635973125,3.391940562476833,-0.49796042011266195,-11.29249332566431,18.979783804064255,2.6999969482422017,-1.7870713020995908,-2.9325016021728487,-7.12488654238534,1.2598833380396428,-5.0286940722790945,-0.836309132066603,3.7000045776367045,46.37675710998609,-7.561379803774933,2.0961924701062427,5,0.9000015258789062,2.6500015258789062,-2.019998550415039,-7.0,3.9000015258789062,1,0.03465852781614287,-1.1290303526997088,95.5999984741211,1.7951760272083954,97.9499969482422,1.0740786789264372,101.0,0.03465852781614287
4976,2019-05-15,97.3499984741211,98.6500015258789,96.1999969482422,98.1999969482422,79731.0,-0.007645260057754788,1.7999930245839655,-0.3617017132060096,37.11910607988931,35.50127168538295,2.0827096828109575,3.8967414936543747,0.5070799785564191,-10.3453486900479,17.464843071276583,2.4500045776367045,-1.903542333086861,-3.4000015258789062,-7.790902903212313,0.9908998514545004,-5.5954522145456025,-1.20455083721221,3.6220043945312312,35.50719429631021,-17.16008939943996,2.195450688666703,5,1.0000038146972656,3.4000015258789062,0.18000221252441406,-4.55999755859375,5.349998474121108,2,0.05084750544657268,1.1176484667881263,98.0999984741211,-1.1290303526997088,95.5999984741211,1.7951760272083954,97.9499969482422,0.05084750544657268
4977,2019-05-16,94.5,97.1500015258789,93.9000015258789,96.5,139760.0,-0.029275793721545096,-1.0312519371528026,2.3529454003643773,28.999988174433994,35.01978653520129,4.478770743557618,6.372508856599083,3.5971552182403457,-7.323314985935127,16.241290811661745,3.4499969482421875,-2.2355944224328965,-5.804999923706049,-10.824112056465992,-0.7858877909461057,-8.31455599008602,-3.2954438573260774,5.743362707519509,7.594915926985757,-38.4537720291776,2.50955606637997,5,3.3500022888183594,5.75,4.380001068115234,-1.5,5.800003051757798,3,0.09735446506076406,1.7999930245839655,97.3499984741211,1.1176484667881263,98.0999984741211,-1.1290303526997088,95.5999984741211,0.09735446506076406
4978,2019-05-17,94.9000015258789,95.5500030517578,94.1999969482422,95.25,83261.0,0.004232820379670876,1.8421044177997183,0.17499923706054688,30.84577001122777,35.318333939417535,3.454402533151608,5.62284795178067,3.4242616810947197,-7.5101649766669425,15.14448752333518,1.3500061035155966,-2.6666130286268412,-4.999998474121099,-10.39648943655098,0.39649248830878037,-7.698243955336039,-2.3017529929061595,4.455290616210917,21.052631578947366,-19.76804624052254,2.698245481214942,5,2.950000762939453,5.349998474121094,4.340000152587891,-1.9000015258789062,4.349998474121094,4,0.10010537246840179,-1.0312519371528026,94.5,1.7999930245839655,97.3499984741211,1.1176484667881263,98.0999984741211,0.10010537246840179
4979,2019-05-20,95.6999969482422,96.4499969482422,95.0,95.1500015258789,78454.0,0.008429877866178215,-2.4117636499089294,-1.5714223433242913,33.49280846958267,34.92453128207374,2.344423473062818,4.651807270661948,2.86277364620058,-8.07614192602496,15.502322407077282,1.5499954223632955,-2.7766529916628713,-3.940002822875968,-9.626886440162792,1.7468807944108562,-6.783444631519373,-1.096561014232563,2.8915545075780926,37.894640470806216,2.0242732331304367,2.8434418086434103,5,2.1500053405761577,4.550003051757798,3.755002975463853,-2.6999969482422017,4.5,0,0.062695926764188,1.8421044177997183,94.9000015258789,-1.0312519371528026,94.5,1.7999930245839655,97.3499984741211,0.062695926764188
4980,2019-05-21,96.5999984741211,96.6500015258789,95.4000015258789,95.6999969482422,65983.0,0.009404404959026724,1.49998092665919,1.636380030240329,34.12319927162733,34.85535750561057,1.04479968812511,3.514578417000692,2.1889307239462994,-8.730364219395895,15.839572209000002,1.25,-2.901674677414178,-2.775001144409174,-8.512184818073763,2.962182529255415,-5.6435929812414685,0.09359069242312046,1.3347359915074009,56.842041015625,27.882225814607118,2.868591836832298,5,1.2500038146972656,3.3000030517578125,3.440000534057617,-3.1499977111816406,3.3000030517578125,1,0.061076621315470314,-2.4117636499089294,95.6999969482422,1.8421044177997183,94.9000015258789,-1.0312519371528026,94.5,0.061076621315470314
4981,2019-05-22,96.4000015258789,97.3000030517578,95.75,96.75,64312.0,-0.0020703618157484893,1.137928494383227,-0.38888653414148877,39.130422163085164,34.52946149075895,0.7954357425415424,3.458733321665335,2.63160971232071,-8.2350350762907,15.948765596339875,1.5500030517577983,-2.7770737687921923,-2.69999809265137,-8.454813786250384,3.0548176009476435,-5.577405939450884,0.17740975414814386,0.9698703281846406,73.5293787656097,39.21654292781511,2.8774078467995077,5,1.4500007629394531,3.3999977111816406,3.799997329711914,-2.950000762939453,-1.4000015258789062,2,0.05809126955892996,1.49998092665919,96.5999984741211,-2.4117636499089294,95.6999969482422,1.8421044177997183,94.9000015258789,0.05809126955892996
4982,2019-05-23,94.9000015258789,95.9499969482422,94.9000015258789,95.6999969482422,96283.0,-0.015560165728807807,-1.625003576299186,2.285711171662166,33.50785089353869,33.906514859514516,1.4965309498847432,4.637303301390361,4.317376956779327,-6.440956133508394,16.494259280020906,1.5,-2.930961994521965,-3.8449981689453097,-9.72125772519135,2.031261387300731,-6.783127947068323,-0.9068683908222965,2.400001525878892,22.58074836829697,-12.063192562874175,2.93812977812302,5,1.375,4.299999237060547,5.677497863769531,-1.4500007629394531,-0.5,3,0.08219173126394796,1.137928494383227,96.4000015258789,1.49998092665919,96.5999984741211,-2.4117636499089294,95.6999969482422,0.08219173126394796
4983,2019-05-24,95.9499969482422,96.75,94.4000015258789,94.6999969482422,84962.0,0.011064229773241507,-1.540551463613755,-1.5625089407478479,40.934048429097764,35.24818229587259,0.1486308092376447,3.2042160618999276,3.4666008428610695,-7.214925619341727,16.4305271612596,2.3499984741210938,-3.05516531655681,-2.447502517700187,-8.107191875451349,3.2121868400509754,-5.277347196575775,0.38234216117540143,1.3500061035155966,53.44808989000599,15.929792228524036,2.829844678875583,5,0.32500457763670454,2.9000053405761577,5.160001754760728,-2.4999961853027486,-0.34999847412110796,4,0.045336177611992046,-1.625003576299186,94.9000015258789,1.137928494383227,96.4000015258789,1.49998092665919,96.5999984741211,0.045336177611992046
4984,2019-05-27,96.9499969482422,97.8000030517578,96.1500015258789,96.1999969482422,45259.0,0.01042209517254511,-2.8823983484425257,0.6,42.20428993858337,35.595275936785114,-0.7149142911300288,1.8542999532657092,2.649954684310771,-7.944652919985387,16.163411343410402,1.8500061035155966,-3.378500896700615,-1.16500244140623,-6.495955491136485,4.1659506083240245,-3.8304789662713574,1.5004740834588972,-3.0499954223632955,74.99983170460865,34.97197605538068,2.665476524865126,5,-0.6749954223632955,1.6500053405761577,4.6750011444091655,-3.4999961853027486,0.0,0,0.023723601074332024,-1.540551463613755,95.9499969482422,-1.625003576299186,94.9000015258789,1.137928494383227,96.4000015258789,0.023723601074332024
4985,2019-05-28,95.8499984741211,97.9000015258789,95.8499984741211,97.3499984741211,97505.0,-0.0113460392856779,-1.73333740234375,-2.0,39.94909074249015,35.909718677074096,0.036160115220383204,2.55360136609724,3.919791745289885,-6.602623623979184,16.744802883858952,2.0500030517578125,-3.47046988494057,-1.9275009155273466,-6.905926461339064,3.0509246302843707,-4.416713688433205,0.561711857378512,-1.8719969177246156,41.42848423549107,0.10091697429213298,2.48921277290586,5,0.0500030517578125,2.7500038146972656,5.255001068115234,-2.3999977111816406,2.099998474121108,1,0.045383396383627206,-2.8823983484425257,96.9499969482422,-1.540551463613755,95.9499969482422,-1.625003576299186,94.9000015258789,0.045383396383627206
4986,2019-05-29,95.5500030517578,95.8499984741211,94.6999969482422,95.8499984741211,84712.0,-0.003129842745321354,6.666793825182378,0.19999694824219696,35.466662977427546,36.62823809962894,0.060317983397311536,2.364442719651265,4.35675891393727,-6.064355597741169,17.218988170320554,1.150001525878892,-3.1877304263690576,-1.8399963378906392,-6.173172943046026,2.493180267264748,-4.006584640468333,0.3265919646870543,-1.4151214965820174,32.85718645368263,-3.577734611440917,2.1665883025776966,5,0.4999961853027486,3.049999237060561,5.749996185302749,-2.100002288818345,1.5499954223632955,2,0.04552588524528667,-1.73333740234375,95.8499984741211,-2.8823983484425257,96.9499969482422,-1.540551463613755,95.9499969482422,0.04552588524528667
4987,2019-05-30,95.25,96.6500015258789,94.8499984741211,95.3000030517578,68547.0,-0.00313974926400884,-3.2352708864395217,0.16667938251819198,41.562501490117526,37.818986041727804,0.5340585617689868,2.3809085310649323,4.766636625534346,-5.5337083184193006,18.50309324412185,1.8000030517578125,-3.2569375406988996,-1.8824993133544865,-6.072244973923532,2.3072463472145586,-3.977372143639002,0.21237351693002893,-0.9645136459960924,24.285670689174108,-11.988662025362924,2.0948728302845208,5,0.9000015258789062,3.3500022888183594,6.1399993896484375,-1.7999992370605469,1.4000015258789062,3,-0.002624671916010457,6.666793825182378,95.5500030517578,-1.73333740234375,95.8499984741211,-2.8823983484425257,96.9499969482422,-0.002624671916010457
4988,2019-05-31,95.8499984741211,96.0500030517578,93.8499984741211,95.0999984741211,92540.0,0.006299196578699151,2.826064457919318,-14.999084528536457,50.877193921748564,39.75058442530178,0.09274140579429968,1.4330227088931338,4.273499901937285,-5.914795896598434,19.9962427671521,2.2000045776367045,-3.2171640685788816,-1.015000915527338,-4.7721134276171995,2.7421115965625233,-2.8935571715722688,0.8635553405175926,2.0500030517578125,49.382678838524456,9.398188363015066,1.8785562560449294,5,0.02500152587890625,2.7250022888183594,5.685001373291016,-2.3999977111816406,0.40000152587890625,4,-0.0151277722621318,-3.2352708864395217,95.25,6.666793825182378,95.5500030517578,-1.73333740234375,95.8499984741211,-0.0151277722621318
4989,2019-06-03,97.9000015258789,98.0999984741211,94.3499984741211,95.1999969482422,148352.0,0.021387616947237564,1.419356029562688,3.600006103515606,49.27537273495239,41.43415925456013,-1.8018571365203826,-0.7623928044355353,2.317697420184018,-7.722164693154497,20.23043921331425,3.75,-2.6693183941134038,1.1025020599365263,-2.5203021825487326,4.725306302421785,-0.7089000613060961,2.9139041811791486,-4.0500030517578125,95.294189453125,53.800089551070755,1.8114021212426283,6,-1.9250030517578125,0.6749992370605469,3.674999237060547,-4.450000762939453,-1.2000045776367045,0,-0.023493391378036188,2.826064457919318,95.8499984741211,-3.2352708864395217,95.25,6.666793825182378,95.5500030517578,-0.023493391378036188
4990,2019-06-04,98.8499984741211,99.75,97.0500030517578,97.6500015258789,248024.0,0.009703748043262905,-1.2500031789224577,0.44444256064652177,55.35714869597155,43.23712886932528,-2.681070611774331,-1.8879443885350327,1.4245912229663276,-8.439103768635732,20.485359938459975,2.6999969482422017,-2.136125641950059,2.102499008178711,-1.3672917404232123,5.572289756780634,0.3676036338777493,3.8373943824796726,-5.0,84.74574079462063,40.738940345430294,1.73489537430096,6,-2.049999237060547,-0.2749977111816406,2.6750011444091797,-4.989997863769531,-1.2999954223632955,1,-0.01922105771581084,1.419356029562688,97.9000015258789,2.826064457919318,95.8499984741211,-3.2352708864395217,95.25,-0.01922105771581084
4991,2019-06-05,100.5999984741211,100.9000015258789,98.9499969482422,99.5999984741211,117486.0,0.01770359157322754,1.4374964237349381,0.8333354526149817,73.64343010846167,47.69663767098339,-4.216006007198374,-3.768131831126766,-0.2502336519865338,-9.948932575604175,20.91703792394991,2.0500030517578125,-1.635136884341705,3.8124992370605497,0.1799172042719448,7.445081269849155,1.9962082206662473,5.628790253454852,-6.513999938964844,95.74463940575158,45.18500695429121,1.8162910163942991,6,-3.2249984741210938,-2.0249977111816406,0.7050018310546875,-6.739997863769531,-2.7999954223632955,2,-0.026341963877470564,-1.2500031789224577,98.8499984741211,1.419356029562688,97.9000015258789,2.826064457919318,95.8499984741211,-0.026341963877470564
4992,2019-06-06,102.0,102.5999984741211,100.8000030517578,100.9000015258789,132821.0,0.013916516372900922,-1.7692334779010488,1.0999984741210938,75.53958808913112,51.54169763320932,-5.032142666115618,-5.364410739677297,-1.543057446508186,-11.101377083505952,21.958988541598313,2.0,-1.1470319808775002,5.162500762939459,1.267717488262619,9.057284037616299,3.215109125601032,7.109892400277886,-7.505161285400391,93.14287458147321,37.245918288315565,1.9473916373384201,6,-3.7750015258789062,-3.5250015258789062,-0.8699989318847656,-8.139999389648438,-3.9000015258789062,3,-0.04803923064587168,1.4374964237349381,100.5999984741211,-1.2500031789224577,98.8499984741211,1.419356029562688,97.9000015258789,-0.04803923064587168
4993,2019-06-07,102.0999984741211,102.8000030517578,101.3000030517578,102.1999969482422,105772.0,0.000980377197265625,1.3076733472226802,-0.09090782985040723,74.24244963873045,55.10149315544788,-4.65784326063185,-5.415200442913715,-1.5673231934818261,-10.962220172231866,21.674964195234995,1.5,-0.7774029513336984,5.054999160766599,0.5209299758703168,9.58906834566288,2.7879645683184577,7.32203375321474,-6.956746978759767,91.71592664589441,32.156221378107986,2.2670345924481436,6,-3.7749977111816406,-3.7749977111816406,-1.0949974060058594,-8.239997863769531,-3.3499984741210938,4,-0.05337901106456511,-1.7692334779010488,102.0,1.4374964237349381,100.5999984741211,-1.2500031789224577,98.8499984741211,-0.05337901106456511
4994,2019-06-10,100.5,102.5,100.0,102.0,65564.0,-0.015670896160949854,1.0,15.000228885326319,64.02879632734852,57.77701599820992,-2.7952727687315644,-3.6146067647306097,0.0771925665137303,-9.124194089795182,20.815037066200283,2.5,-0.15204710044311298,3.210000610351557,-1.5205934904359708,7.940594711139084,0.844703559957793,5.575297660745321,-4.591073348999032,59.99994692595133,0.09249010807233304,2.365297050393763,6,-2.174999237060547,-2.174999237060547,1.4300003051757812,-5.959999084472656,-0.8000030517577983,0,-0.04228855721393032,1.3076733472226802,102.0999984741211,-1.7692334779010488,102.0,1.4374964237349381,100.5999984741211,-0.04228855721393032
4995,2019-06-11,101.5,102.0,100.1999969482422,100.6999969482422,89959.0,0.00995024875621886,-1.0000000000000158,-0.5333353678385322,67.34694618989315,61.31926968848388,-3.251462652486566,-4.581734837906595,-0.8928321918646134,-9.865161259266273,19.908638406574134,1.8000030517577983,0.27667638193301514,4.0400005340576115,-1.0442989042843607,9.124299972399584,1.4978508148866325,6.5821502532285905,-4.901965708923342,66.23374049795109,7.7168542205313315,2.5421497191709848,6,-3.174999237060547,-3.174999237060547,0.07500076293945312,-6.94000244140625,-2.4499969482422017,1,-0.04729067046066793,1.0,100.5,1.3076733472226802,102.0999984741211,-1.7692334779010488,102.0,-0.04729067046066793
4996,2019-06-12,102.3000030517578,102.4000015258789,101.0,101.0,63128.0,0.007881803465594084,-1.153843445191732,1.624997615823315,76.42859128057813,65.19327966520173,-3.3450537738176394,-5.261649231698357,-1.6310240759104175,-10.412262217593522,19.262353657723587,1.4000015258789062,0.6605723884420058,4.592503356933577,-0.9321092453554911,10.117115959222645,1.8301970557890428,7.354809658078111,-5.081771884613019,82.14287660557699,18.292122619759496,2.762306301144532,6,-3.975002288818345,-3.975002288818345,-0.7250022888183452,-7.580005645751939,-3.3000030517577983,2,-0.04643206117595888,-1.0000000000000158,101.5,1.0,100.5,1.3076733472226802,102.0999984741211,-0.04643206117595888
4997,2019-06-13,103.6999969482422,104.4000015258789,102.1999969482422,102.3000030517578,109515.0,0.013685179420533267,-1.749995231646639,1.0769158538446526,77.00350154874144,68.0962027348676,-3.8223213972692633,-6.257909168320154,-2.9516643409108525,-11.548326323060678,18.134267292165777,2.2000045776367045,1.2696667042254717,5.532497406005874,-0.38565233637763185,11.450647148389379,2.573422534814128,8.49157227719762,-5.923588592636122,84.09081057086956,18.14245078985975,2.9590748711917523,6,-4.324996948242202,-4.574996948242202,-2.1249961853027486,-8.759998321533217,-5.599998474121108,3,-0.056894831920093036,-1.153843445191732,102.3000030517578,-1.0000000000000158,101.5,1.0,100.5,-0.056894831920093036
4998,2019-06-14,104.4000015258789,104.5999984741211,103.0999984741211,103.5999984741211,118582.0,0.006750285421764035,1.500006357844945,0.5714332425068004,76.51248044457928,71.12254803593724,-3.5559055284812615,-6.545285875334329,-3.633468400768436,-11.982441221368958,16.969778115974787,1.5,2.0733545107268014,5.757501983642584,-0.5674094234716449,12.082413390756813,2.5950462800854694,8.919957687199698,-5.828761989840089,95.65223881339656,29.574496036486323,3.1624557035571113,6,-3.575000762939453,-5.1750030517578125,-2.825000762939453,-9.28000259399414,-5.2000045776367045,4,-0.06034485593562133,-1.749995231646639,103.6999969482422,-1.153843445191732,102.3000030517578,-1.0000000000000158,101.5,-0.06034485593562133
4999,2019-06-17,101.6999969482422,104.1999969482422,101.6999969482422,104.0999984741211,79786.0,-0.025862112434619333,-1.0833320087865383,-2.999990463293198,68.69008914934459,72.60398586408981,-0.29076223596922546,-3.554995282213511,-0.9946192208410167,-9.045834554681761,16.005701741879687,2.7000045776367045,2.7307980534298935,2.757497406005868,-3.5489131058517813,9.063907917863517,-0.3957078499229567,5.9107026619346925,-2.2847311608718712,34.09089726850442,-33.654667409296295,3.153205255928822,6,0.07500076293943891,-2.474998474121108,-1.2249965667724751,-6.549999237060561,-2.3999938964844034,0,-0.02900685385215429,1.500006357844945,104.4000015258789,-1.749995231646639,103.6999969482422,-1.153843445191732,102.3000030517578,-0.02900685385215429
5000,2019-06-18,102.5,103.4000015258789,100.4000015258789,102.0,74946.0,0.007866303596498092,1.6086921908274896,-0.20833320087865262,71.51700621783502,72.36771654290906,-0.5795051285472255,-4.100559430408964,-1.9347847453578595,-9.607290990250448,14.88784423831732,3.0,3.2407353036540343,3.262500381469721,-3.133869669490892,9.658870432430334,0.06431535598940741,6.460685406950034,-2.358871636484565,50.0,-21.243356436692324,3.1981850254803086,6,-0.20000076293945312,-3.2750015258789062,-2.5749988555908203,-7.350002288818359,-1.5999984741210938,1,-0.02731710294397849,-1.0833320087865383,101.6999969482422,1.500006357844945,104.4000015258789,-1.749995231646639,103.6999969482422,-0.02731710294397849
5001,2019-06-19,102.0,102.9000015258789,101.0999984741211,102.9000015258789,71820.0,-0.004878048780487809,3.0,-1.8000030517578125,70.64219412905481,71.82356165845616,0.15641858045208323,-3.3302544541264183,-1.5256189979552062,-8.878810342176678,14.08278968110147,1.8000030517578125,3.6630715255014934,2.4825004577636776,-3.881069799208234,8.846070714735589,-0.6992846707222782,5.664285586249633,-1.5999984741210938,38.09522944512464,-37.473275186755124,3.1817851284859593,6,0.2999992370605469,-2.7750015258789062,-2.125,-6.850002288818359,-1.0999984741210938,2,-0.028921538708256866,1.6086921908274896,102.5,-1.0833320087865383,101.6999969482422,1.500006357844945,104.4000015258789,-0.028921538708256866
5002,2019-06-20,102.6999969482422,103.1999969482422,102.1999969482422,102.1999969482422,78181.0,0.00686271517884518,-3.0,-0.5555546136565931,70.82065826119428,71.44336261650768,-0.48482632082688326,-3.600534842717593,-2.329531682083342,-9.32190187037267,12.972664405579689,1.1999969482422017,3.964295890600255,2.7924976348877095,-3.331078562279856,8.916073832055275,-0.26929046369606624,5.854285733471485,-2.2999954223632955,54.7618355609974,-23.122668916009843,3.0617880985837806,6,-0.39999771118165484,-3.474998474121108,-3.149995803833022,-7.549999237060561,-3.349998474121108,3,-0.036027235230658206,3.0,102.0,1.6086921908274896,102.5,-1.0833320087865383,101.6999969482422,-0.036027235230658206
5003,2019-06-21,100.3000030517578,103.0999984741211,100.3000030517578,102.9000015258789,368958.0,-0.02336897729114762,-1.1538438966274995,-5.199996948242216,57.142863630439244,70.67825898351776,1.824894045717798,-0.9043040627449699,-0.03446999943152207,-6.68944330378325,12.194765528266716,2.7999954223632955,3.809202678124379,0.17500343322753054,-5.658881025360117,6.008887891815178,-2.741938796066293,3.091945662521354,4.2999954223632955,0.0,-72.55593881764597,2.9169422292938254,6,2.0999946594238423,-1.0750045776367045,-1.2500019073486186,-4.000003814697251,-0.6000061035155966,4,-0.021934242379847535,-3.0,102.6999969482422,3.0,102.0,1.6086921908274896,102.5,-0.021934242379847535
5004,2019-06-24,99.25,101.5999984741211,99.0500030517578,101.1999969482422,92599.0,-0.01046862432512552,-1.170217324961514,0.7499992664039429,51.18343636024643,68.88231344689036,2.993764103575728,0.3445074181535972,0.8446556117893635,-5.419343546127195,12.12771826194026,2.5499954223632955,3.4517162243030697,-0.9899997711181641,-6.648397704807451,4.668398162571123,-3.8191987379628074,1.8391991957264793,5.26399856567383,4.597632606816257,-63.67278616677526,2.8291989668446447,6,2.575000762939453,-0.02500152587890625,-0.1999988555908203,-2.3699989318847656,-3.0,0,-0.0005038090857208966,-1.1538438966274995,100.3000030517578,-3.0,102.6999969482422,3.0,102.0,-0.0005038090857208966
5005,2019-06-25,100.1999969482422,100.5,98.4499969482422,98.9499969482422,76902.0,0.009571757664908809,1.2162122036918086,-0.6410266442349027,48.757759118667465,65.80777654001139,2.0562004810494727,-0.27709596201984255,-0.27192684098250197,-6.160965078265534,12.014979787328727,2.0500030517577983,3.1337417412637194,-0.2575027465820199,-5.5264052306784635,5.011399737514424,-2.8919539886302488,2.376948495466209,4.095441796874994,36.84210526315789,-26.798299392411977,2.634451242048224,6,1.325000762939439,-0.974998474121108,-1.149995803833022,-2.8899993896484517,-3.8999938964844034,1,-0.00898197528837541,-1.170217324961514,99.25,-1.1538438966274995,100.3000030517578,-3.0,102.6999969482422,-0.00898197528837541
5006,2019-06-26,99.9000015258789,100.1999969482422,98.9499969482422,100.0999984741211,116898.0,-0.0029939663822370344,5.25009536888641,-0.15999755859375,43.000001525879696,62.029609870804535,2.212636195269681,0.3852519502861895,-0.07129021149114578,-5.657652124076449,11.434495201423097,1.25,3.0756213222474855,-0.7749980926513729,-5.524457677605483,3.974461492302737,-3.149727885128428,1.599731699825682,4.044710711425793,30.526412160772725,-28.168383046484845,2.374729792477055,6,1.6249961853027344,-0.6750030517578125,-1.0249996185302734,-2.1200027465820312,-3.0,2,0.01001000985711653,1.2162122036918086,100.1999969482422,-1.170217324961514,99.25,-1.1538438966274995,100.3000030517578,0.01001000985711653
5007,2019-06-27,95.0,96.5500030517578,94.5999984741211,96.5,117172.0,-0.04904906357393368,1.4374964237349814,7.500114442664225,32.070706778795696,57.091635019050806,6.4243507813490055,5.550121399974415,4.657470294974374,-0.584275008672833,11.780769449912498,5.3000030517578125,2.7382683150146647,-5.662499618530276,-10.473000521818491,-0.8519987152420612,-8.067750070174384,-3.2572491668861687,8.615029319960954,4.70590030445772,-47.754263837520995,2.405250451644107,6,4.399997711181641,4.224998474121094,3.825000762939453,3.0999984741210938,-0.8000030517577983,3,0.06210527921977804,5.25009536888641,99.9000015258789,1.2162122036918086,100.1999969482422,-1.170217324961514,99.25,0.06210527921977804
5008,2019-06-28,94.4000015258789,95.8000030517578,93.6999969482422,95.3499984741211,128599.0,-0.006315773411801007,1.2702693785981798,0.633331298828125,33.77659585261145,53.212357986080455,6.0979384502992815,6.362108547081135,5.088620313756223,0.1685291177984709,11.830504280605524,2.1000061035155966,2.147875802386963,-6.189998245239252,-11.337771509488704,-1.0422249809898005,-8.763884877363978,-3.6161116131145263,8.493825326414864,8.860815726979592,-40.88397016896651,2.573886632124723,6,4.149997711181641,4.749996185302734,3.3374996185302734,3.779998779296875,-2.75,4,0.052436407502442606,1.4374964237349814,95.0,5.25009536888641,99.9000015258789,1.2162122036918086,100.1999969482422,0.052436407502442606
5009,2019-07-01,95.5999984741211,95.75,94.5,95.25,62322.0,0.012711831873363,2.8461448173057735,-0.36842062994908364,34.47367396050464,49.09643217971041,4.404880762653875,5.250143849307591,3.7979372752951264,-0.8595946864069361,12.94779735427267,1.3499984741210938,1.406406302292197,-4.8750011444091825,-10.367052380194167,0.6170500913758019,-7.621026762301668,-2.1289755265166974,6.374445387767523,27.941186370317027,-18.90333330261322,2.74602561789249,7,2.849998474121108,3.549999237060547,1.962503433227539,2.8199996948242188,-5.150001525878892,0,0.04288701401214956,1.2702693785981798,94.4000015258789,1.4374964237349814,95.0,5.25009536888641,99.9000015258789,0.04288701401214956
5010,2019-07-02,96.9499969482422,97.4000015258789,94.8499984741211,94.8499984741211,71540.0,0.014121323176449208,-1.4285760996326988,6.000021798365164,36.31711139625433,45.28253409828813,2.441580963111761,3.953185515819328,2.3388321393438503,-2.0137544929043543,14.081429704820009,2.5500030517578125,0.5987129185138826,-3.430002593994132,-9.103152503498237,2.2431473155099724,-6.266577548746184,-0.5934276392420799,4.197002222281768,50.0,7.3056907053738485,2.836574954752049,7,1.5,2.200000762939439,0.4875049591064311,1.950000762939439,-6.599998474121108,1,-0.007220185356126452,2.8461448173057735,95.5999984741211,1.2702693785981798,94.4000015258789,1.4374964237349814,95.0,-0.007220185356126452
5011,2019-07-03,97.9499969482422,98.5999984741211,97.3499984741211,97.4000015258789,78387.0,0.010314595476819566,-2.8461448173057735,0.26190277237867027,34.9869403847288,41.30100988979197,0.9014718365559986,2.8927895446015697,1.2390960218703668,-2.787439359282601,14.605333079620122,1.650001525878892,0.0626262577215897,-2.297502517700181,-8.071899358875541,3.476894323475179,-5.184700938287861,0.5896959028874988,2.4523020000535922,86.73466686804136,47.24116541884951,2.887198420587679,7,0.4500007629394389,1.200000762939439,-0.6999950408935689,1.2100028991699077,-6.25,2,-0.016845267461889524,-1.4285760996326988,96.9499969482422,2.8461448173057735,95.5999984741211,1.2702693785981798,94.4000015258789,-0.016845267461889524
5012,2019-07-04,97.0999984741211,98.5,96.4000015258789,98.5,58739.0,-0.008677881578396107,1.9999945504384173,-2.5454785057358995,31.088063033860365,38.40603204572765,0.9762344964493508,3.538279474817898,1.9742012363794004,-1.7086613725466577,14.640096397566213,2.0999984741210938,-0.669673002768107,-2.902500915527341,-8.778722101952297,2.9737202708976156,-5.840611508739826,0.03560967768514445,2.6320702741693367,69.38776463480893,35.46961797035897,2.938110593212479,7,0.5499992370605469,2.049999237060547,0.22500228881835938,2.450000762939453,-6.9499969482421875,3,-0.002059700838156986,-2.8461448173057735,97.9499969482422,-1.4285760996326988,96.9499969482422,2.8461448173057735,95.5999984741211,-0.002059700838156986
5013,2019-07-05,96.6500015258789,98.4499969482422,96.0,97.0999984741211,87372.0,-0.0046343661721284235,-1.799996512276802,0.3214260412749794,35.190612030293906,36.62905156462182,0.9543949558726439,3.7513765263783228,2.27269289285141,-1.0471041458568777,14.651953039579574,2.4499969482422017,-1.4198056360208113,-3.079998016357422,-9.05136829868971,2.8913722659748657,-6.065683157523566,-0.09431287519127807,2.478860042406694,52.43908112282399,17.776802875347563,2.9856851411661407,7,0.4499969482421875,2.4999961853027344,0.7250003814697266,3.079998016357422,-7.099998474121094,4,-0.025349245100432793,1.9999945504384173,97.0999984741211,-2.8461448173057735,97.9499969482422,-1.4285760996326988,96.9499969482422,-0.025349245100432793
5014,2019-07-08,96.25,97.0999984741211,95.75,96.0,74557.0,-0.00413866031623189,-2.5999959309895835,-0.5555593231833441,31.231207150470283,34.68165690148879,0.987992158536855,4.0229100759297864,2.5230888380787633,-0.42166948213770183,15.322788135411331,1.3499984741210938,-2.3024148299862475,-3.2674995422363224,-9.423136592349266,2.888137507876621,-6.345318067292794,-0.18968101717985064,2.3359751062812677,37.3333740234375,4.420729913996567,3.0778185250564745,7,0.6999969482422017,2.8999977111816406,0.9750003814697266,3.770000457763672,-5.300003051757798,0,-0.04779219193892048,-1.799996512276802,96.6500015258789,1.9999945504384173,97.0999984741211,-2.8461448173057735,97.9499969482422,-0.04779219193892048
5015,2019-07-09,96.6999969482422,96.9499969482422,95.6500015258789,95.9499969482422,66191.0,0.004675292968750133,1.0799926757812728,3.0,34.03611190775602,33.68566916614172,-0.011947119470903544,3.3675257034974635,1.9256307700524928,-0.6390925494228696,16.041938531901472,1.2999954223632955,-2.7744406992529065,-2.5775024414062386,-8.78178588411059,3.626781001298113,-5.6796441627584215,0.5246392799459443,1.75,35.59310198571411,3.198212518515817,3.102141721352177,7,-0.5499992370605611,2.450000762939439,0.5750026702880717,3.525001525878892,-5.149993896484403,1,-0.06463288725174687,-2.5999959309895835,96.25,-1.799996512276802,96.6500015258789,1.9999945504384173,97.0999984741211,-0.06463288725174687
5016,2019-07-10,97.5500030517578,97.6500015258789,95.5999984741211,96.4000015258789,71847.0,0.00879013578429122,2.0370449908729733,1.5333353678385226,34.6268698865929,33.9696872892303,-1.374946755956259,2.259248399763777,0.9124336707478307,-1.2645493401371084,16.50148101368865,2.0500030517578125,-3.0554709333484027,-1.489996337890645,-7.5695214602334175,4.589528784452128,-4.529758899062031,1.5497662232807414,0.4249938964844091,67.24150177975216,36.11952880402449,3.0397625611713894,7,-1.4000053405761577,1.5999946594238423,0.1374969482422017,2.6749954223632955,-6.2000045776367045,2,-0.07380834805116865,1.0799926757812728,96.6999969482422,-2.5999959309895835,96.25,-1.799996512276802,96.6500015258789,-0.07380834805116865
5017,2019-07-11,97.8000030517578,98.3000030517578,97.0999984741211,97.5,101032.0,0.00256278823351086,-1.1818143986683054,0.2608718727816644,41.438350795600044,34.820993394006805,-1.3253748301385713,1.6280428883011524,0.5922730723620617,-1.295846885427764,16.11024758839114,1.2000045776367045,-3.3810299244494217,-0.9449966430664176,-6.632369349068483,4.742376062935648,-3.7886829960674504,1.8986897099346152,-4.100006103515597,77.19318440390217,40.39395878750226,2.843686353001034,7,-1.2500038146972514,1.3499946594238423,0.17499732971192827,2.4249954223632955,-4.4500045776367045,3,-0.06237224860092638,2.0370449908729733,97.5500030517578,1.0799926757812728,96.6999969482422,-2.5999959309895835,96.25,-0.06237224860092638
5018,2019-07-12,98.0999984741211,98.0999984741211,96.5999984741211,97.5999984741211,55270.0,0.0030674377607589065,5.0,1.6666497126291415,45.84836491135296,36.084847944101064,-1.1681776439450573,0.8768222632034082,0.19836627577350896,-1.3680656011019323,15.69786212632504,1.5,-3.6026649082175197,-0.3300010681152372,-5.35827833622109,4.698276199990616,-2.844139702168164,2.1841375659376894,-4.308001403808575,92.59243560943267,49.58342829247883,2.5141386340529275,7,-1.375,1.0499992370605469,0.25,2.125,-3.0999984741210938,4,-0.08103972550355754,-1.1818143986683054,97.8000030517578,2.0370449908729733,97.5500030517578,1.0799926757812728,96.6999969482422,-0.08103972550355754
5019,2019-07-15,98.75,99.25,97.5500030517578,98.0999984741211,99343.0,0.006625907604375536,1.0606004559137172,1.3000030517578125,44.64945293532066,37.01066367066399,-1.479999302067668,-0.005815484015613492,-0.4770659511481483,-1.791543132808755,15.778840604906824,1.6999969482422017,-3.1288958080397578,0.46750030517577557,-4.324408698253933,5.259409308605484,-1.9284541965390787,2.86345480689063,-4.867842810058576,86.30137558971015,40.75615751607004,2.395954501714853,7,-1.3250007629394531,0.3999977111816406,-0.4249992370605469,1.4749984741210938,-2.6999969482422017,0,-0.09316452605814873,5.0,98.0999984741211,-1.1818143986683054,97.8000030517578,2.0370449908729733,97.5500030517578,-0.09316452605814873
5020,2019-07-16,99.6999969482422,99.6999969482422,97.9499969482422,98.5500030517578,102953.0,0.009620222260680489,2.0434944139266293,1.7692172259587042,49.295757999721744,38.600532294552096,-2.233793054939909,-1.2399078814224396,-1.4613215823281251,-2.520923942287652,16.402160259507152,1.75,-2.6092395021947965,1.5574974060058793,-2.864965596636395,5.979960408648154,-0.653734095315258,3.7687289073270165,-5.603126045898435,100.0,50.38401098281639,2.2112315013211377,7,-2.049999237060561,-0.5499992370605611,-1.3749961853027486,0.525001525878892,-3.349998474121108,1,-0.08776329255599113,1.0606004559137172,98.75,5.0,98.0999984741211,-1.1818143986683054,97.8000030517578,-0.08776329255599113
5021,2019-07-17,99.0500030517578,99.9499969482422,98.5500030517578,99.8000030517578,58515.0,-0.006519497656773621,1.6666860431319217,-0.6521773744128491,70.35181158197874,42.963171022120804,-1.5772150546518588,-0.8666875655370916,-0.8522339459951951,-1.6480217696408914,17.0136351267308,1.3999938964844034,-2.1682071287362987,1.0550033569335824,-3.00790923677836,5.117915950645525,-0.9764529399223818,3.0864596537895466,-4.616944586660125,73.13449831583813,17.10082874266832,2.0314562968559686,7,-1.2750053405761577,0.09999465942384234,-0.7250022888183452,1.1749954223632955,-3.2000045776367045,2,-0.0757193313369302,2.0434944139266293,99.6999969482422,1.0606004559137172,98.75,5.0,98.0999984741211,-0.0757193313369302
5022,2019-07-18,99.0,99.0,96.6999969482422,98.0,75115.0,-0.0005048263525208041,3.6000061035155966,-1.3333333333333333,74.46811273664332,47.32733776727074,-1.3738261681696287,-1.1679742799059625,-0.8832469996258681,-1.387508656395994,17.812092947203297,2.3500061035155966,-1.8362242402421884,1.190000152587885,-2.2618645341106713,4.641864839286441,-0.5359321907613861,2.915932495937156,-4.125586456250758,71.64186922528557,9.242884898388752,1.725932343349276,7,-1.2250022888183594,0.14999771118164062,-0.6749992370605469,1.2249984741210938,-3.9499969482422017,3,-0.07727274268564555,1.6666860431319217,99.0500030517578,2.0434944139266293,99.6999969482422,1.0606004559137172,98.75,-0.07727274268564555
5023,2019-07-19,98.0999984741211,99.5500030517578,97.6500015258789,99.3499984741211,85766.0,-0.009090924503827313,1.3030193739307572,-1.25,63.73627755597542,50.939012256771306,-0.27548226835114065,-0.4650876394542536,0.021935705645560688,-0.2922283395947005,18.745655320196857,1.900001525878892,-1.5606747353272397,0.39999885559082315,-2.852206513121118,3.652204224302764,-1.2261038287651473,2.0261015399467937,-2.8195382580124146,43.07697002704283,-22.70246895693502,1.6261026843559716,7,-0.3250007629394531,1.0499992370605469,1.1500015258789062,2.125,-3.1999969482421875,4,-0.0484199803657801,3.6000061035155966,99.0,1.6666860431319217,99.0500030517578,2.0434944139266293,99.6999969482422,-0.0484199803657801
5024,2019-07-22,99.1999969482422,99.1999969482422,97.3499984741211,98.1500015258789,51113.0,0.011213032530385636,2.5238219800180968,-0.8399963378906363,62.71187755714285,54.12520844003651,-1.0203142855227298,-1.6538163135487736,-0.9842336206209694,-1.1796275121723596,19.25948191279258,1.849998474121108,-1.0806337808030264,1.502497482299816,-1.7447638626897515,4.749758827289384,-0.12113319019496771,3.1261281547946,-3.545973793562837,76.92307692307693,8.769765250440315,1.623630672494787,7,-1.424999237060561,-0.25,0.8250026702880717,1.025001525878892,-3.0499954223632955,0,-0.04233868021622578,1.3030193739307572,98.0999984741211,3.6000061035155966,99.0,1.6666860431319217,99.0500030517578,-0.04233868021622578
5025,2019-07-23,99.3000030517578,100.6999969482422,98.8499984741211,99.25,85076.0,0.0010081260745176124,-3.3529063296593162,0.04762216167119381,58.49060768390666,56.776734861960264,-0.7964828236424637,-1.9233141223237595,-1.0679087455998086,-1.0713200178524147,19.287801434341382,1.849998474121108,-0.67613113905837,1.64750328063964,-1.4763398077979133,4.771346369077193,0.08558173642086331,3.2094248248584165,-3.302301993593403,65.00015258788991,-0.7695821500063715,1.5619215442187802,7,-0.6500053405761577,-0.7500038146972514,1.199995040893569,0.9249954223632955,-1.4500045776367045,1,-0.032729102720228664,2.5238219800180968,99.1999969482422,1.3030193739307572,98.0999984741211,3.6000061035155966,99.0,-0.032729102720228664
5026,2019-07-24,100.9000015258789,101.1999969482422,99.3000030517578,99.3000030517578,115198.0,0.016112773665144298,-1.3749946355768476,31.9980164784958,71.83910565925878,60.154596513477905,-2.0912253764095823,-3.63070182137497,-2.608468968900013,-2.5180094156159214,19.236265119624456,1.8999938964844034,-0.09319691215839043,3.1975017547607365,-0.10472660946535939,6.499730118986832,1.5463875726476886,4.8486159368737844,-4.432070878706725,93.33343505859344,26.86382342642098,1.6511141821130482,7,-2.0000038146972656,-2.4500045776367045,-0.13750267028808594,-0.6750030517578125,-2.0,2,-0.045094182189787446,-3.3529063296593162,99.3000030517578,2.5238219800180968,99.1999969482422,1.3030193739307572,98.0999984741211,-0.045094182189787446
5027,2019-07-25,100.9000015258789,103.5,100.6999969482422,101.3000030517578,102970.0,0.0,-5.999914170457685,-0.2500011920940213,75.75757575757567,63.477842163058206,-1.793893708154883,-3.337121034267014,-2.4559272041653344,-2.3567570313827133,18.07533896504771,2.8000030517577983,0.4387747938795883,2.902501678466791,-0.4371293873107618,6.242132744244344,1.2326861455780147,4.572317211355568,-3.864222922578321,57.723612536022515,-10.086164818695977,1.669815532888773,7,-0.8000030517578125,-2.3000030517578125,-0.13750267028808594,-0.6750030517578125,-3.3000030517578125,3,-0.050049583502360884,-1.3749946355768476,100.9000015258789,-3.3529063296593162,99.3000030517578,2.5238219800180968,99.1999969482422,-0.050049583502360884
5028,2019-07-26,99.3499984741211,101.3000030517578,99.0999984741211,101.0999984741211,64934.0,-0.015361774314346932,1.0465071716003347,4.374983310763283,66.48935090907463,65.90449749347532,-0.05356423568778723,-1.472772231469179,-0.7811436954453654,-0.6640547986664416,16.3392590002023,2.2000045776367045,0.8946122222997985,1.1049987792968778,-1.8200123942702362,4.030009952863992,-0.3575068074866863,2.567504366080442,-1.4092288752825937,32.520317134623426,-37.52750052132852,1.462505586783558,7,0.75,-0.75,1.4125003814697266,0.875,-2.400001525878892,4,-0.043281283225015565,-5.999914170457685,100.9000015258789,-1.3749946355768476,100.9000015258789,-3.3529063296593162,99.3000030517578,-0.043281283225015565
5029,2019-07-29,99.6999969482422,100.1999969482422,98.4499969482422,99.25,45677.0,0.0035228835379628176,1.4137981836740663,-0.2571411132812581,66.12902696538876,67.77486071188275,-0.2845585084056381,-1.5809142662845233,-1.025512186347271,-0.869147558641842,14.432122517410912,1.75,1.2018009587194598,1.2499973297119311,-1.4613827970726305,3.9613774564964928,-0.10569273368035681,2.605687393104219,3.8000030517577983,24.752460289403224,-47.60250623100311,1.3556900633922833,7,0.40000152587889204,-1.099998474121108,1.1125011444091655,0.525001525878892,-1.6999969482422017,0,-0.048144388859461484,1.0465071716003347,99.3499984741211,-5.999914170457685,100.9000015258789,-1.3749946355768476,100.9000015258789,-0.048144388859461484
5030,2019-07-30,96.25,98.5999984741211,93.3000030517578,98.3499984741211,254659.0,-0.03460378188409796,3.076921948313767,-4.666694923874934,44.53779950197348,64.90663714743773,2.933030855159089,1.9119800098642799,2.4631891624028555,2.693433015399819,13.94104251259501,6.399993896484403,1.3341932142896837,-2.164999771118161,-4.974214155993906,0.6442146137575833,-3.5696069635560264,-0.7603925786802961,7.148999938964849,28.92154736135077,-42.25932889415922,1.40460719243787,7,2.1500015258789062,2.1500015258789062,4.274999618530273,3.9749984741210938,3.1999969482422017,1,-0.001038945185673712,1.4137981836740663,99.6999969482422,1.0465071716003347,99.3499984741211,-5.999914170457685,100.9000015258789,-0.001038945185673712
5031,2019-07-31,96.3000030517578,96.3000030517578,93.5,95.5999984741211,171601.0,0.0005195122260550633,6.999956403745203,-0.33333575536509635,43.58974191773036,61.47570705644739,2.740064454261301,1.8256263196781646,2.45971703771491,2.7644727885536753,14.007983085981806,2.8000030517577983,1.4408245180504906,-2.0324970245361413,-4.992097475543602,0.9271034264713194,-3.512297250039879,-0.5526967990324039,6.695037011718767,29.411773505647957,-39.3145638094046,1.4798002255037312,7,2.099998474121108,2.099998474121108,4.074995040893569,3.9249954223632955,2.5,2,0.016095486741887433,3.076921948313767,96.25,1.4137981836740663,99.6999969482422,1.0465071716003347,99.3499984741211,0.016095486741887433
5032,2019-08-01,96.9000015258789,97.6500015258789,95.6500015258789,96.0999984741211,115618.0,0.0062305135525138056,-1.3529454003644164,1.142854028838946,45.00001271565758,59.39389985196764,2.023664592971855,1.2752595574634,1.9625377739204737,2.268200330484291,13.547163658719485,2.0,1.4080928276131601,-1.4224987030029297,-4.400924899900403,1.5559274938945435,-2.911711801451659,0.06671439544579982,5.707237057128907,44.99998092651385,-19.8520518383504,1.489213098448734,8,1.5,1.5,3.474996566772461,2.9749984741210938,0.7999954223632955,3,0.02063983455630658,6.999956403745203,96.3000030517578,3.076921948313767,96.25,1.4137981836740663,99.6999969482422,0.02063983455630658
5033,2019-08-02,94.1999969482422,97.1999969482422,93.5999984741211,96.1500015258789,142424.0,-0.02786382389184605,-1.2857122096895777,-2.437496423734938,33.807821838200496,56.18233810541848,4.595546847868917,3.9867053023174464,4.702257512596887,5.056006175138137,13.147035627512043,3.599998474121108,1.0777869236207351,-4.000003051757801,-7.434656567265549,-0.5653495362500536,-5.717329809511668,-2.2826762940039345,8.03495221351561,13.043401341890416,-47.067352083299184,1.7173267577538733,8,4.2000045776367045,4.2000045776367045,5.1125011444091655,5.575000762939439,3.0,4,0.03609343562661693,-1.3529454003644164,96.9000015258789,6.999956403745203,96.3000030517578,3.076921948313767,96.25,0.03609343562661693
5034,2019-08-05,91.6500015258789,93.8499984741211,90.5500030517578,93.75,135799.0,-0.02707001597637393,1.8695669480702692,1.0769197663454582,24.281167292374477,52.38128917302602,6.662591675359906,6.508083438186873,7.230917845888953,7.664218403812015,12.913858144572826,3.6499938964844034,0.6240876967570728,-6.319998550415036,-10.770356155867617,-1.8696409449624554,-8.545177353141327,-4.094819747688746,10.227549791478907,13.664585088648082,-39.690237159317306,2.2251788027262887,8,5.375,5.375,7.1999969482421875,7.499996185302734,3.5,0,0.05782864521684439,-1.2857122096895777,94.1999969482422,-1.3529454003644164,96.9000015258789,6.999956403745203,96.3000030517578,0.05782864521684439
5035,2019-08-06,90.4499969482422,92.0500030517578,90.3000030517578,91.0,157853.0,-0.013093339417979855,-3.117691410106675,0.2619064054263132,23.45679128629621,47.00547646491906,7.236163550714352,7.60579913382368,8.430664957117628,8.91381733530217,12.653938625893574,1.75,0.30470398902515683,-7.207503128051741,-12.77170085200828,-1.6433054040952015,-9.98960199003001,-4.425404266073471,10.74790147317961,2.040733709163651,-46.795715350240286,2.7820988619782665,8,6.4500045776367045,6.4500045776367045,8.350000381469712,8.700000762939439,7.4500045776367045,1,0.08347156778875409,1.8695669480702692,91.6500015258789,-1.2857122096895777,94.1999969482422,-1.3529454003644164,96.9000015258789,0.08347156778875409
5036,2019-08-07,90.3499984741211,91.5999984741211,90.3499984741211,91.0,123036.0,-0.0011055663625763046,-2.8461448173057735,1.1818143986683618,23.384623185554815,41.186259512472304,6.350039812952474,7.524520351914646,8.538909894181245,9.04704573060738,12.768708041136698,1.25,-0.12173749905798559,-6.9475013732910185,-13.401507525950194,-0.4934952206318428,-10.174504449620613,-3.7204982969614235,9.976068317727595,0.680209969285385,-43.401387566721425,3.227003076329591,8,5.4500045776367045,6.5500030517578125,8.44999885559082,8.799999237060547,7.599998474121108,2,0.10071940927290246,-3.117691410106675,90.4499969482422,1.8695669480702692,91.6500015258789,-1.2857122096895777,94.1999969482422,0.10071940927290246
5037,2019-08-08,91.6999969482422,91.9499969482422,90.4499969482422,91.0,95707.0,0.01494187600354846,1.5000063578448857,-1.0769158538446408,30.838324037200465,37.225034304486286,3.9758874135468574,6.001808914287807,7.2226864821339944,7.725371652582297,13.18125142325547,1.599998474121108,-0.5115805130281501,-5.292502593994129,-12.206659752369148,1.62165456438089,-8.749581173181639,-1.8354240148066197,7.823984744399212,20.289784563399547,-22.930826856988855,3.457078579187512,8,3.5500030517577983,5.2000045776367045,7.075000762939439,7.450000762939439,5.75,3,0.07742645953982996,-2.8461448173057735,90.3499984741211,-3.117691410106675,90.4499969482422,1.8695669480702692,91.6500015258789,0.07742645953982996
5038,2019-08-09,90.1500015258789,91.6500015258789,90.0999984741211,91.4000015258789,77221.0,-0.016902895026683074,-1.2962904356082012,-1.7857220708446504,23.615176043258472,32.50127309091626,4.5635266502661835,7.299944501877576,8.769799549487317,9.288898405479742,13.447434019555644,1.599998474121108,-1.2700377012197634,-6.444998168945318,-13.977517931830917,1.0875215939402807,-10.21125805038811,-2.678738287502526,8.63606187549182,1.3334147135416667,-36.069850313468585,3.7662598814427977,8,4.1999969482421875,6.649997711181641,8.249996185302734,8.999996185302734,5.2999954223632955,4,0.0837492545154972,1.5000063578448857,91.6999969482422,-2.8461448173057735,90.3499984741211,-3.117691410106675,90.4499969482422,0.0837492545154972
5039,2019-08-12,89.55000305175781,91.5500030517578,89.4000015258789,91.0500030517578,79999.0,-0.0066555570046091805,-1.388886534141467,1.1999999999999886,22.37959384806925,30.039250240482453,3.9921544826947866,7.563128278613291,9.293796369356087,9.879915969459816,14.412602350805173,2.150001525878892,-2.1524229875980154,-6.584996795654291,-14.667017264635177,1.497023673326595,-10.626007030144734,-2.543986561163848,8.367453856887948,5.660431679531096,-27.084951170247923,4.041010234490447,8,3.9749984741210938,6.899997711181641,8.574995040893555,9.599994659423828,6.399993896484389,0,0.08542706460951055,-1.2962904356082012,90.1500015258789,1.5000063578448857,91.6999969482422,-2.8461448173057735,90.3499984741211,0.08542706460951055
5040,2019-08-13,90.9499969482422,91.0500030517578,88.25,88.55000305175781,86480.0,0.015633655486033016,1.1538434451917448,-1.599995930989608,21.489940779248187,27.583716780651105,1.968278281950603,5.769816871464613,7.8018759538804545,8.454082170046775,15.766543138220513,2.8000030517577983,-2.8930939102340005,-4.747502899169902,-12.96318029156204,3.468174493222236,-8.85534159536597,-0.6396642029738331,5.94536531447153,72.97295068107877,45.913198470578656,4.107838696196069,8,2.0000038146972514,4.925003051757798,7.100000381469712,8.200000762939439,5.550003051757798,1,0.046179271232156704,-1.388886534141467,89.55000305175781,-1.2962904356082012,90.1500015258789,1.5000063578448857,91.6999969482422,0.046179271232156704
5041,2019-08-14,91.5500030517578,91.8000030517578,90.5,91.0999984741211,93429.0,0.006597098665732215,1.7368353423975977,0.1875023841918473,24.09972064996542,25.261462106685308,0.6969150012392191,4.826581522155081,7.058603767111194,7.829866147517308,17.180346537295133,1.3000030517577983,-3.7150883776052694,-3.7724967956543054,-12.028434222234907,4.483440630926296,-7.900465508944606,0.3554719176359953,4.135008494176006,89.18934523244856,63.281627652070796,4.127968713290301,8,1.1749954223632955,4.324996948242202,6.099994659423842,7.599994659423842,4.149993896484403,2,0.06936098593608064,1.1538434451917448,90.9499969482422,-1.388886534141467,89.55000305175781,-1.2962904356082012,90.1500015258789,0.06936098593608064
5042,2019-08-15,91.3499984741211,92.1999969482422,90.4000015258789,91.5500030517578,71948.0,-0.002184648508680387,1.4000061035466427,-0.44445009579029493,26.047899814610275,24.39924854850862,0.03001648543637714,4.663164443416861,7.0649312158144255,8.011277467999278,17.77594174387353,1.7999954223632955,-4.077992202183992,-3.590001296997073,-11.837399890127912,4.657397296133766,-7.713700593562493,0.5336979995683464,3.29411145538198,78.48103466258706,51.20346409457049,4.123699296565419,8,-0.2999992370605469,4.525001525878906,6.299999237060547,7.799999237060547,3.599998474121108,3,0.07224957399414578,1.7368353423975977,91.5500030517578,1.1538434451917448,90.9499969482422,-1.388886534141467,89.55000305175781,0.07224957399414578
5043,2019-08-16,93.3499984741211,93.3499984741211,91.5999984741211,91.5999984741211,79450.0,0.02189381536296997,1.0,-8.749799732977925,32.69755040286114,25.334402227451577,-2.3504058673086377,2.412764071515113,4.8872773158588245,5.986880922820092,18.488105678189733,2.0,-4.424130531728338,-1.352501296997076,-9.489582232318469,6.784579638324317,-5.421041764657772,2.7160391706636204,0.39893606525154723,100.0,69.41212589466394,4.0685404676607,8,-2.549999237060547,2.5250015258789062,4.5,5.799999237060547,2.099998474121108,4,0.04392071281348464,1.4000061035466427,91.3499984741211,1.7368353423975977,91.5500030517578,1.1538434451917448,90.9499969482422,0.04392071281348464
5044,2019-08-19,95.0,95.0999984741211,93.6500015258789,94.3000030517578,52131.0,0.017675431739148095,2.2222372927333764,0.39999825613840095,46.22356565104309,27.864043823534566,-3.8836433728985327,0.4553205782977301,3.126712837910816,4.314804267175788,18.812439385671063,1.75,-4.835409037527313,0.507500076293951,-7.35294635555104,8.367946508138942,-3.4227231396285447,4.437723292216447,-6.75,98.54016793581951,64.94318260848101,3.9302232159224983,8,-3.325000762939453,0.875,2.937498092651367,4.149997711181641,1.8499984741210938,0,0.004736809981496837,1.0,93.3499984741211,1.4000061035466427,91.3499984741211,1.7368353423975977,91.5500030517578,0.004736809981496837
5045,2019-08-20,96.0500030517578,96.4000015258789,94.75,94.9000015258789,75121.0,0.011052663702713739,-1.2758569887664097,1.6428664850135704,49.28774941160207,30.74216895976204,-4.532375647317991,-0.8966184921920473,1.943830471621709,3.235195222824686,19.74978052089321,1.6500015258789062,-4.837858718104329,1.7200031280517436,-5.8510225367368065,9.291028792840294,-2.0655097043425314,5.505515960446019,-7.663003082275381,94.16669209798152,57.56010253002192,3.785512832394273,8,-3.725002288818345,-0.1750030517577983,2.2374954223632955,3.0999946594238423,-1.4500045776367045,1,-0.0010411879264773383,2.2222372927333764,95.0,1.0,93.3499984741211,1.4000061035466427,91.3499984741211,-0.0010411879264773383
5046,2019-08-21,96.3499984741211,96.9000015258789,95.5500030517578,96.0,54105.0,0.003123325484972961,-1.1600107422530392,0.3043460954137486,48.40578825577446,32.69410942849248,-4.349123344690597,-1.6389987652282088,1.4859115888706071,2.9178953667339442,20.897154619051168,1.349998474121108,-4.415751539899901,2.2474987030029325,-4.74350886511121,9.238506271117075,-1.2480050810541456,5.743002487060011,-7.64247844238281,91.53841458834134,53.680497506042,3.495503784057072,8,-3.7749977111816406,-0.47499847412109375,2.049999237060547,2.799999237060547,-0.6999969482421875,2,0.0015568399403680377,-1.2758569887664097,96.0500030517578,2.2222372927333764,95.0,1.0,93.3499984741211,0.0015568399403680377
5047,2019-08-22,95.8499984741211,96.8000030517578,95.6999969482422,96.0,73656.0,-0.0051894136784474965,-3.888866283505599,-0.4285776566757493,55.48173431145069,36.23483812495828,-3.5744275662121936,-1.6197775045498872,1.7737891523758833,3.3975077793696187,21.085522869139673,1.1000061035155966,-3.8470404315468585,1.9999988555908175,-4.286578029917308,8.286575741098943,-1.1432895871632525,5.143287298344887,-6.650929552734368,80.1886330723986,37.57287187915867,3.1432884427540637,8,-3.2749977111816406,0.02500152587890625,2.612499237060547,3.299999237060547,0.9500045776367045,3,-0.0015649611712762468,-1.1600107422530392,96.3499984741211,-1.2758569887664097,96.0500030517578,2.2222372927333764,95.0,-0.0015649611712762468
5048,2019-08-23,95.0500030517578,96.8000030517578,94.8000030517578,96.6999969482422,62941.0,-0.008346326918088454,1.1621550287854376,10.999847413661753,62.78196502294262,40.72399047772199,-2.2420467221481744,-1.2210480975809048,2.3254259240728317,4.137129022739629,22.184559365341155,2.0,-3.244138677099187,1.4150032043456946,-4.352245619821332,7.182252028512721,-1.4686212077378258,4.298627616429215,-5.388878174101535,43.07697002704283,-3.0686935220894966,2.8836244120835137,8,-2.475002288818345,0.8249969482422017,3.4124946594238423,4.099994659423842,2.0499954223632955,4,-0.0010521420337160636,-3.888866283505599,95.8499984741211,-1.1600107422530392,96.3499984741211,-1.2758569887664097,96.0500030517578,-0.0010521420337160636
5049,2019-08-26,94.9000015258789,95.5500030517578,93.8499984741211,94.25,30877.0,-0.0015781327834067937,-1.3448264975927824,-0.39394177594465446,68.16329530259435,45.90991875809379,-1.4006310701380045,-1.5273987152394852,2.307247685625242,4.2013204643969,23.694440748441128,1.7000045776367045,-2.849678581505586,1.5050014495849666,-3.5557774973242715,6.565780396494205,-1.0253880238696524,4.035390923039586,-4.80454404932928,34.426295119693826,-16.58376862476147,2.5303894734546155,8,-1.25,0.9749984741210938,3.5624961853027344,4.249996185302734,0.650001525878892,0,0.005795525959115144,1.1621550287854376,95.0500030517578,-3.888866283505599,95.8499984741211,-1.1600107422530392,96.3499984741211,0.005795525959115144
5050,2019-08-27,96.1500015258789,96.5,95.1500015258789,95.3000030517578,82210.0,0.013171759535316019,-1.3478203180458161,1.3076868903834862,71.64181228947986,51.1923733847065,-2.0511389532605904,-2.9357941628952346,0.8743350928310178,2.8287966554494233,23.295745439733956,1.5999984741210938,-2.1030722125603063,2.7600013732910185,-2.2890851579152525,7.809087904497289,0.2354581076878759,5.284544638894161,-5.646271406369522,75.40986066988519,17.288467390994,2.5245432656031377,8,-2.5,-0.27500152587890625,2.212495803833008,2.9999961853027344,-0.45000457763670454,1,0.007280259356561514,-1.3448264975927824,94.9000015258789,1.1621550287854376,95.0500030517578,-3.888866283505599,95.8499984741211,0.007280259356561514
5051,2019-08-28,97.8499984741211,97.9499969482422,95.9000015258789,95.9499969482422,71036.0,0.017680675208149976,-1.0500032425050592,2.2352999255010184,72.36365432109723,56.33856832987172,-3.0882660547698606,-4.757642206168953,-0.9764726360153588,1.0436582062817479,22.721524929775363,2.0499954223632955,-1.161082001176652,4.382498550415036,-0.8969830661349647,9.661980166965037,1.7427577421400287,7.022239358690044,-6.962492070229544,97.56101191860702,33.222646364949014,2.639740808275001,8,-3.075000762939453,-1.9749984741210938,0.75,1.2999992370605469,-3.0499954223632955,2,-0.03321410373715583,-1.3478203180458161,96.1500015258789,-1.3448264975927824,94.9000015258789,1.1621550287854376,95.0500030517578,-0.03321410373715583
5052,2019-08-29,98.9000015258789,98.9000015258789,97.5500030517578,97.8499984741211,60126.0,0.010730741626281404,1.5714181913301537,0.5526327413195671,83.01886792452837,61.929825832279185,-3.3019052334063588,-5.95546769255526,-2.190761179164241,-0.0958252680819669,22.86769896792677,1.349998474121108,-0.2126016687238348,5.332501602172854,-0.2856345482312008,10.95063775257691,2.5234335269708197,8.14156967737489,-7.447495878439298,100.0,26.54800675665676,2.809068075202028,8,-2.625,-3.0250015258789062,-0.2250041961669922,0.24999618530273438,-3.25,3,-0.03286147573162146,-1.0500032425050592,97.8499984741211,-1.3478203180458161,96.1500015258789,-1.3448264975927824,94.9000015258789,-0.03286147573162146
5053,2019-08-30,97.5999984741211,99.6500015258789,97.5999984741211,98.75,98411.0,-0.013144621149653313,-2.5652179681954186,-1.0952363652216877,78.8530207196787,65.55532083990536,-1.4926039017669126,-4.62480072436577,-0.9961661649117843,1.1205999420343176,22.503990115112504,2.0500030517578125,0.6912898894763373,3.8624984741210966,-2.035037088352027,9.76003403659422,0.9137306928845277,6.8112662553576655,-5.402743238837559,64.65513839451316,-16.654410761239063,2.948767781236564,8,-0.8499984741210938,-2.8249969482421875,1.75,1.5499992370605469,-0.7999954223632955,4,-0.008196674537606863,1.5714181913301537,98.9000015258789,-1.0500032425050592,97.8499984741211,-1.3478203180458161,96.1500015258789,-0.008196674537606863
5054,2019-09-02,96.9499969482422,98.25,96.4499969482422,97.75,47176.0,-0.006659851803698991,-1.0000000000000158,0.6956539045862428,72.72725170967647,68.15970998413586,-0.6000031283639942,-3.749623347386418,-0.42744912091377785,1.6568479867610364,21.157288171461254,1.8000030517577983,1.5777468656947065,2.947497177124035,-3.030838910955623,8.925833265203693,-0.041670866915794136,5.936665221163864,-3.8584121580872193,39.9998982747399,-40.61415417118575,2.9891680440398303,9,-0.1999969482422017,-2.724998474121108,2.400001525878892,2.200000762939439,-5.0,0,0.001547205060346446,-2.5652179681954186,97.5999984741211,1.5714181913301537,98.9000015258789,-1.0500032425050592,97.8499984741211,0.001547205060346446
5055,2019-09-03,98.0,98.25,96.4499969482422,96.8499984741211,66467.0,0.010830356728307677,1.1818198632258727,-1.4374964237349814,73.62634660120496,70.96199424473924,-1.5022922757699178,-4.43224092843937,-1.578837363947173,0.4964455102378622,19.67930028309082,1.8000030517577983,2.297486120418398,3.620000076293948,-2.367302115299907,9.607302267887803,0.6263489804970135,6.613651172090883,-4.121405201558147,55.99995930989583,-22.55740200811755,2.99365109579693,9,-1.25,-4.049999237060547,1.3499984741210938,1.1499977111816406,-7.699996948242202,1,-0.024999968859614308,-1.0000000000000158,96.9499969482422,-2.5652179681954186,97.5999984741211,1.5714181913301537,98.9000015258789,-0.024999968859614308
5056,2019-09-04,99.4499969482422,99.4499969482422,98.5,98.75,51824.0,0.014795887226961346,1.714288828337805,0.608692190827502,77.18120014972052,73.37304600454699,-2.7561489772549805,-5.444685258456616,-3.105789526501596,-1.0199155072280064,18.29736566486713,1.4499969482422017,2.6547837780980643,4.614997100830095,-1.4651768980245237,10.695171099684714,1.5749101014027929,7.6550841002573975,-4.878833342507903,93.74986588974151,14.555661900863257,3.0400869994273068,9,-2.6999969482422017,-5.499996185302749,-1.0499954223632955,-0.4999961853027486,-8.299995422363295,2,-0.0377073918056694,1.1818198632258727,98.0,-1.0000000000000158,96.9499969482422,-2.5652179681954186,97.5999984741211,-0.0377073918056694
5057,2019-09-05,98.8000030517578,100.1999969482422,98.4499969482422,99.5,63986.0,-0.006535886540274927,-1.4999836514043952,-1.0,70.11072479272525,74.18735264563396,-1.8368554550134206,-4.4643956770042905,-2.383924617432797,-0.44712598775689116,17.119147029403152,1.75,2.8808346422788276,3.6100028991699133,-2.528279960612508,9.748285758952335,0.5408614692786955,6.679144329061131,-3.619378895606147,62.66682942708257,-13.321569164037335,3.0691414298912116,9,-1.7750053405761577,-4.5750045776367045,-0.40000152587889204,0.14999771118165484,-7.550003051757798,3,-0.04048582870897832,1.714288828337805,99.4499969482422,1.1818198632258727,98.0,-1.0000000000000158,96.9499969482422,-0.04048582870897832
5058,2019-09-06,97.6999969482422,99.3499984741211,97.6999969482422,99.0,59747.0,-0.011133664671440724,-1.538457926922343,1.8571553133514407,60.3846036470854,73.32305357279962,-0.3591892364966327,-2.9194427546658375,-1.2040051403065348,0.5748823466853992,15.652034867822731,1.650001525878892,3.0927171126877795,2.13249702453615,-3.6170353029876736,7.882029352059973,-0.7422691392257548,5.0072631882980545,-1.8166606011978672,33.33333333333333,-38.15822127046705,2.874766163761908,9,-0.024997711181654836,-3.474998474121108,0.7000045776367045,1.2500038146972514,-5.199996948242202,4,-0.020982553596693654,-1.4999836514043952,98.8000030517578,1.714288828337805,99.4499969482422,1.1818198632258727,98.0,-0.020982553596693654
5059,2019-09-09,97.1999969482422,98.3499984741211,96.9499969482422,98.25,50489.0,-0.005117707427001017,1.2400024414062272,0.8076927591347092,54.61845051555122,71.431568931252,0.5602962426243039,-1.9151284656592935,-0.6669395766670476,1.0267162412005462,13.78984061200108,1.400001525878892,3.2074448815365884,1.2499973297119311,-3.787754613164637,6.287749272588499,-1.2688786417263458,3.768873301150208,-0.7123281170301681,20.0,-46.61472375183304,2.5188759714382822,9,0.8500022888183452,-2.974998474121108,1.2000045776367045,1.7500038146972514,-5.5,0,-0.004115163673280686,-1.538457926922343,97.6999969482422,-1.4999836514043952,98.8000030517578,1.714288828337805,99.4499969482422,-0.004115163673280686
5060,2019-09-10,95.1500015258789,97.0999984741211,93.5999984741211,96.9000015258789,98488.0,-0.021090488546567476,2.2558231962640702,1.6666618226207484,45.77465772487108,68.47723597611576,2.7418601317824454,0.49081857108990334,1.3535433507571781,3.000168794166825,11.782047075451743,3.599998474121108,3.236626642422351,-1.0099983215332031,-5.489376928650884,3.469380285584478,-3.2496876250920366,1.2296909820256303,5.0499954223632955,23.48490015316586,-38.32572973466328,2.239689303558839,9,1.7499961853027344,-0.9250030517578125,1.875,2.424999237060547,-3.1500015258789062,1,-0.03363115634597613,1.2400024414062272,97.1999969482422,-1.538457926922343,97.6999969482422,-1.4999836514043952,98.8000030517578,-0.03363115634597613
5061,2019-09-11,97.9000015258789,97.9000015258789,94.8000030517578,94.9499969482422,130145.0,0.0289017336405617,1.101690619480022,-1.6857169015066884,56.23101347133341,65.50080770353856,-0.0003363943699810079,-1.8541254942753937,-1.426860308729374,0.1888399622855843,9.951614466842,3.099998474121108,3.294537897022593,1.422501754760745,-2.5528795035417033,5.397883013063193,-0.5651888743904863,3.4101923839119763,2.1679954528808736,65.15157645290857,5.431598609110779,1.9876906291512269,9,-1.0000038146972656,-3.6750030517578125,-1.0,-0.4500007629394531,-5.8000030517578125,2,-0.07763021813755666,2.2558231962640702,95.1500015258789,1.2400024414062272,97.1999969482422,-1.538457926922343,97.6999969482422,-0.07763021813755666
5062,2019-09-12,97.9499969482422,98.5500030517578,95.5500030517578,98.25,67024.0,0.0005106784635757755,5.666598850516461,-0.1016957919428503,59.23565114708221,63.32109997325005,-0.22267861680086298,-1.4591233292702839,-1.479903113256384,0.0755871160607029,8.140422304461573,3.0,3.190805257398196,1.1424972534179858,-2.0616561728351286,4.3466506796711,-0.4595794597085643,2.744573966544536,1.9886400604247996,75.65214737601927,13.255764305425245,1.6020767131265552,9,-1.049999237060561,-3.724998474121108,-1.5999946594238423,-0.4999961853027486,-6.75,3,-0.06942313051787519,1.101690619480022,97.9000015258789,2.2558231962640702,95.1500015258789,1.2400024414062272,97.1999969482422,-0.06942313051787519
5063,2019-09-13,97.4499969482422,97.6999969482422,95.6500015258789,97.6999969482422,83049.0,-0.005104645386198481,15.399963378906364,0.8333248563145708,57.94391323878589,61.678506809817776,0.2836330797524198,-0.6705943125870277,-0.9743164034111658,0.49440955651628826,6.842692946397282,2.2999954223632955,2.9239746772423416,0.4374973297119311,-2.330147869453441,3.205142528877303,-0.9463252698707549,1.8213199292946172,2.3618672897338797,77.77767502508502,11.354030922003886,1.383822599582688,9,-0.5499992370605611,-3.224998474121108,-1.3749961853027486,3.8146972514141453e-06,-5.349998474121108,4,-0.0636223411226493,5.666598850516461,97.9499969482422,1.101690619480022,97.9000015258789,2.2558231962640702,95.1500015258789,-0.0636223411226493
5064,2019-09-16,95.4499969482422,97.1999969482422,95.4499969482422,97.1999969482422,86945.0,-0.020523345947996763,1.0,7.0,47.91665247508075,58.821874129137306,2.2892176444043457,1.438604903947308,1.0210405351812284,2.4055681572671404,6.351478519241461,2.0,2.3453800245886924,-1.5850025177001754,-4.290376108891607,1.1203710734912562,-2.9376893132958912,-0.2323157221044596,4.23762997445678,37.37367198566023,-26.760207512692283,1.3526867955957194,9,1.450000762939439,-1.224998474121108,0.1250019073486186,1.900001525878892,-3.3999938964844034,0,-0.030906202645997305,15.399963378906364,97.4499969482422,5.666598850516461,97.9499969482422,1.101690619480022,97.9000015258789,-0.030906202645997305
5065,2019-09-17,95.9499969482422,96.1500015258789,95.0,95.1500015258789,81382.0,0.005238344850562182,-1.0909147656732257,-0.45714024135045456,43.91025092396384,55.125101992942106,1.6403436145328243,0.9810262759941253,0.507604821477841,1.818732298194007,6.471676348257974,1.1500015258789062,1.8901097051909943,-1.0800022125244055,-3.793399082987065,1.6333946579382541,-2.4367006477557283,0.2766962227069172,3.6158774054852216,30.666503906250757,-28.031232407152178,1.3566984352313283,9,0.9500007629394389,-1.724998474121108,-0.962495803833022,1.0500030517577983,-4.5,1,-0.04429390448331705,1.0,95.4499969482422,15.399963378906364,97.4499969482422,5.666598850516461,97.9499969482422,-0.04429390448331705
5066,2019-09-18,96.5,97.1500015258789,95.5,95.8000030517578,76320.0,0.0057321841506101645,-1.5384579269223095,0.8750011920997189,42.05297427681164,52.007574157840594,0.7016646974466028,0.46676862640393324,-0.07712230547862475,1.1730329762881553,6.637287495043016,1.6500015258789062,1.6076441947244575,-0.537499237060544,-3.243802032299456,2.168803558178368,-1.89065063468,0.815652160558912,2.9465568361353007,42.2534848035488,-10.756314855356663,1.3531513976194538,9,-0.02500152587890625,-1.2000007629394531,-2.0874996185302734,-0.07500076293945312,-4.150001525878906,2,-0.04663212435233166,-1.0909147656732257,95.9499969482422,1.0,95.4499969482422,15.399963378906364,97.4499969482422,-0.04663212435233166
5067,2019-09-19,95.6999969482422,96.6999969482422,95.0,96.5,44436.0,-0.008290187064847632,1.8333354526149381,-1.1428664850135806,43.49314477927275,50.130745394750306,1.1350504810328772,1.3227772221857492,0.6700851502398422,1.9180210074031123,6.89153977559778,1.6999969482422017,1.1821361184844505,-1.3300022125244055,-4.050953465707138,1.3909490406583274,-2.690477839115772,0.030473414066960913,3.6296287206528177,25.925842201337513,-24.552940548624978,1.36047562659137,9,0.3750038146972514,-0.39999771118165484,-1.3999977111816548,0.7250022888183452,-4.099998474121108,3,-0.03761754011411422,-1.5384579269223095,96.5,-1.0909147656732257,95.9499969482422,1.0,95.4499969482422,-0.03761754011411422
5068,2019-09-20,94.9499969482422,96.0,94.9499969482422,95.5500030517578,112742.0,-0.007836990845523473,-2.4999745689437125,0.75000476835337,43.19727749930194,48.86172617072261,1.624805766342675,2.1764906756234126,1.3478147290966405,2.59531260410688,6.797937193921998,1.0500030517577983,0.49111259590506506,-2.0750019073486214,-4.8115963807700695,0.6615925660728266,-3.4432991440593383,-0.7067046706379045,4.265036176757334,0.0,-49.664309330747216,1.3682972367107238,9,1.1250038146972514,0.9500007629394389,-1.4874973297119283,1.4750022888183452,-3.4499969482422017,4,-0.039494472043470896,1.8333354526149381,95.6999969482422,-1.5384579269223095,96.5,-1.0909147656732257,95.9499969482422,-0.039494472043470896
5069,2019-09-23,95.4499969482422,95.4499969482422,94.6999969482422,94.9499969482422,42458.0,0.0052659296057961935,2.0,-0.8333248563145708,40.98938462301615,48.3300291594054,0.9504083795852836,1.8127481661169185,0.7589095942057327,2.055909417628712,6.368360821659415,0.75,-0.018217255818356648,-1.6025016784667798,-4.259068590081199,1.0540652331476394,-2.9307851342739895,-0.2742182226595702,3.652735483739761,30.61218770143917,-17.496786739132986,1.3282834558072076,9,1.1750030517577983,1.450000762939439,-2.1124973297119283,0.9750022888183452,-4.649993896484403,0,-0.03509689451260689,-2.4999745689437125,94.9499969482422,1.8333354526149381,95.6999969482422,-1.5384579269223095,96.5,-0.03509689451260689
5070,2019-09-24,96.8499984741211,96.8499984741211,95.0999984741211,95.0999984741211,51437.0,0.01466738156773384,1.0,3.5,40.780146257132216,46.613266135605265,-0.20460546480546782,0.4931622042853121,-0.7461878844670764,0.6146653520457619,6.231819323750153,1.75,-0.26855576829252925,-0.23749999999999716,-2.862256925040981,2.3872569250409867,-1.5498784625204962,1.074878462520502,2.1426792787036533,87.7550003581137,43.54306764210695,1.3123784625204924,9,-0.22499847412109375,0.049999237060546875,-3.0749988555908203,-0.4249992370605469,-4.4499969482421875,1,-0.049561130593573366,2.0,95.4499969482422,-2.4999745689437125,94.9499969482422,1.8333354526149381,95.6999969482422,-0.049561130593573366
5071,2019-09-25,94.5999984741211,96.8499984741211,94.4000015258789,96.8499984741211,71759.0,-0.023231802121310485,1.1777750651041667,-1.2857142857142858,36.62419314316871,44.10088191294821,1.7076379514379454,2.621607459517122,1.3913585672277407,2.8107187540415737,6.532117363359741,2.4499969482421875,-0.4569620372895429,-2.325000000000003,-5.146068567567852,0.49606856756784623,-3.7355342837839203,-0.9144657162160854,4.2848256931295765,8.163150912725845,-32.321655989996536,1.410534283783921,9,1.4500007629394531,2.299999237060547,-0.4999980926513672,1.8250007629394531,-1.150001525878892,2,-0.03329811391847548,1.0,96.8499984741211,2.0,95.4499969482422,-2.4999745689437125,94.9499969482422,-0.03329811391847548
5072,2019-09-26,95.6500015258789,96.0,94.4000015258789,94.6500015258789,89278.0,0.01109939818915584,-1.133331298828125,-0.4444444444444444,43.45049449684264,42.49050205273229,0.3319820113375016,1.3867372238987343,0.24039654024002743,1.6931666145453335,6.458332547947698,1.5999984741210938,-0.3236119598113021,-1.1124969482421818,-3.8269567670427023,1.6019628705583386,-2.469726857642442,0.2447329611580784,3.129126127509167,51.020471715152304,9.233202699493603,1.357229909400257,9,0.14999771118164062,1.2499961853027344,-1.4250011444091797,0.7749977111816406,-2.5500030517578125,3,-0.03450081546381334,1.1777750651041667,94.5999984741211,1.0,96.8499984741211,2.0,95.4499969482422,-0.03450081546381334
5073,2019-09-27,96.8000030517578,98.6999969482422,96.3000030517578,96.3000030517578,71642.0,0.012023016283672083,-8.599975585937614,0.5,48.773025087129454,42.585654565182146,-1.0280252130569494,0.183117596662143,-0.9702682198479096,0.530317284350204,6.405134789330287,3.0499954223632955,-0.573439157598088,0.07750434875487144,-2.6084195135510555,2.7634282110607984,-1.2654575823980991,1.420466279907842,-3.2000045776367045,55.814048391703665,10.805249749176937,1.3429619311529637,9,-0.2500038146972514,0.09999465942384234,-2.5750026702880717,-0.3750038146972514,-3.9500045776367045,4,-0.053719053860528554,-1.133331298828125,95.6500015258789,1.1777750651041667,94.5999984741211,1.0,96.8499984741211,-0.053719053860528554
5074,2019-09-30,97.0999984741211,97.0999984741211,95.6999969482422,97.0500030517578,50664.0,0.003099126166379307,55.00518846329869,0.09999084472659092,56.70101903520429,44.00685102198664,-1.1950236613936482,-0.11074167708953553,-1.3641533118963025,0.2566108581034712,6.762571914623406,1.400001525878892,-0.8937539009309035,0.3699996948242159,-2.319434361263646,3.0594337509120777,-0.974717333219715,1.7147167228681468,-3.3980000305175793,62.790693548186574,14.437183738276211,1.3447170280439324,9,-0.5499992370605469,-0.20000076293945312,-2.874998092651367,-0.6749992370605469,-4.650001525878892,0,-0.05767248776645029,-8.599975585937614,96.8000030517578,-1.133331298828125,95.6500015258789,1.1777750651041667,94.5999984741211,-0.05767248776645029
5075,2019-10-01,95.5500030517578,97.4499969482422,95.3000030517578,96.9499969482422,70994.0,-0.015962877927092833,-1.2631587401018287,-28.002441629780492,41.19850658156789,43.91191016695956,0.3266125494992309,1.3136463931530926,0.06878156807920277,1.784231148092303,7.065017104049839,2.1499938964844034,-1.2159598174109192,-1.0574958801269645,-3.7264746475217123,1.6114828872677833,-2.3919852638243384,0.2769935035704094,-1.7480446380615149,26.74425000310457,-18.679536168042183,1.3344893836973757,10,0.9999961853027486,1.3499946594238423,-0.7875022888183452,0.8749961853027486,-2.8500061035155966,1,-0.04971219098158486,55.00518846329869,97.0999984741211,-8.599975585937614,96.8000030517578,-1.133331298828125,95.6500015258789,-0.04971219098158486
5076,2019-10-02,95.6999969482422,98.6500015258789,95.6999969482422,96.0999984741211,152519.0,0.0015697947848640759,-13.749966621527232,0.28571662125339004,41.635685834508465,43.70552583976352,0.05722171494505801,0.9152316017045194,-0.2505240879776096,1.6244825312028723,7.065765280738702,3.099998474121108,-1.1940990095792898,-0.7200019836425611,-3.054052732477018,1.614048765191896,-1.8870273580597825,0.44702339077466036,-1.8000777638550005,30.23248386736218,-10.89803333930232,1.1670253744172254,10,0.8500022888183452,1.200000762939439,-0.9374961853027486,0.525001525878892,-2.9499969482422017,2,-0.03448271188710739,-1.2631587401018287,95.5500030517578,55.00518846329869,97.0999984741211,-8.599975585937614,96.8000030517578,-0.03448271188710739
5077,2019-10-03,94.8000030517578,96.3499984741211,94.5500030517578,95.9499969482422,59476.0,-0.009404325237033717,-1.1818207039413857,2.874973774056516,40.433228706813935,43.398409307264856,0.9120362470110166,1.5812626764109012,0.4662091995181612,2.554895604326333,6.554700676428836,1.7999954223632955,-1.1563017001697915,-1.4199958801269617,-3.573914380620863,0.7339226203669398,-2.4969551303739053,-0.34303662988001804,-0.8040823120934988,6.024105245354294,-29.21207593800598,1.0769592502469503,10,1.7499961853027486,2.0999946594238423,0.524995803833022,1.0749969482422017,-0.20000457763670454,3,-0.014240570253764018,-13.749966621527232,95.6999969482422,-1.2631587401018287,95.5500030517578,55.00518846329869,97.0999984741211,-0.014240570253764018
5078,2019-10-04,95.6500015258789,95.9000015258789,94.8000030517578,95.3499984741211,66631.0,0.00896622834133276,1.749985694939859,-0.26087360348166966,50.78742025924339,44.487079933512334,0.19196260131899123,0.6006023285235074,-0.5109823877381672,1.734180944141201,6.390896913319258,1.099998474121108,-1.1109115356223498,-0.46749763488769247,-2.517471301470991,1.582476031695606,-1.4924844681793417,0.5574891984039567,-1.5599992620430498,26.829241061044733,-7.800448931787173,1.0249868332916516,10,0.8999977111816406,1.2499961853027344,0.4249992370605469,0.22499847412109375,-1.4000015258789062,4,-0.02665972829146157,-1.1818207039413857,94.8000030517578,-13.749966621527232,95.6999969482422,-1.2631587401018287,95.5500030517578,-0.02665972829146157
5079,2019-10-07,96.8000030517578,96.8000030517578,94.75,95.25,62143.0,0.012023016283672083,1.6451600200825258,5.166624281572609,53.183545642098174,45.86523542073078,-0.8341184161083817,-0.6122948923047176,-1.7887195781986378,0.6076740841461401,6.7272216007258745,2.0500030517577983,-1.0071186651708075,0.7025035858154212,-1.310473915848334,2.7154810874791764,-0.30398516501645645,1.7089923366472988,-2.6178008942338096,54.87806920421645,18.93133202964306,1.0064887508318783,10,-0.2500038146972514,0.09999465942384234,-1.0375022888183452,-0.9250030517577983,-3.0,0,-0.040805831127140424,1.749985694939859,95.6500015258789,-1.1818207039413857,94.8000030517578,-13.749966621527232,95.6999969482422,-0.040805831127140424
5080,2019-10-08,91.9499969482422,96.3499984741211,91.5,96.1999969482422,225256.0,-0.05010336725839104,1.1318660312754796,-2.741930085350632,37.110468483889704,45.91926601414421,3.629396965069901,4.2010741201699915,2.985780462787318,5.438840368931281,6.263775386376347,5.300003051757798,-0.9549516251490218,-3.987502288818348,-6.703513134023126,-1.27149144361357,-5.345507711420737,-2.629496866215959,6.75,6.293662268650864,-27.663330500274142,1.358005422602391,10,3.150001525878892,3.900001525878892,3.537502288818345,3.9250030517577983,-0.9499969482422017,1,0.005437738081508048,1.6451600200825258,96.8000030517578,1.749985694939859,95.6500015258789,-1.1818207039413857,94.8000030517578,0.005437738081508048
5081,2019-10-09,90.3000030517578,92.1500015258789,88.30000305175781,90.8000030517578,143066.0,-0.017944469290337994,1.406251341105765,0.11764705882352941,35.40540986378423,45.02536772158217,5.146501272165011,5.536353389193835,4.537926457626256,7.063401928126595,6.533894267358341,3.8499984741210938,-0.9522629615334779,-5.2574962615967,-8.813997942917794,-1.700994580275605,-7.035747102257247,-3.4792454209361523,8.255993957519564,23.529411764705756,-10.970749698492725,1.7782508406605444,10,3.1999969482422017,3.9499969482422017,5.049997329711928,5.574996948242202,0.8999938964844034,2,0.026578004599942195,1.1318660312754796,91.9499969482422,1.6451600200825258,96.8000030517578,1.749985694939859,95.6500015258789,0.026578004599942195
5082,2019-10-10,91.1500015258789,91.1500015258789,89.55000305175781,90.75,107339.0,0.00941305033659745,6.999961853172862,-0.8000030517578125,39.78494932395711,44.026692636785235,4.013066201030739,4.375109970338201,3.578597023157414,6.216606345349334,7.106022930473762,1.5999984741210938,-1.0487875151487032,-4.067498016357419,-7.946492457957817,-0.1885035747570214,-6.006995237157611,-2.1280007955572273,6.9957557250976805,33.529393813189394,-5.114430712852254,1.9394972208001975,10,2.325000762939453,3.0999984741210938,4.19999885559082,4.724998474121094,0.29999542236329546,3,0.017553466235179727,1.406251341105765,90.3000030517578,1.1318660312754796,91.9499969482422,1.6451600200825258,96.8000030517578,0.017553466235179727
5083,2019-10-11,91.25,91.6999969482422,90.5999984741211,91.3499984741211,83714.0,0.001097075945661885,1.7500119209971055,-0.2499952316466078,38.461535236939056,42.000083325866875,3.4006195550145293,3.9914512989418256,3.455217946673571,6.103659332139586,7.612076760590028,1.099998474121108,-0.8872643794970543,-3.6574996948242244,-7.769263300620253,0.45426391097180385,-5.713381497722239,-1.6016178919262103,6.501927083007843,34.705846449908144,-4.749284540601863,2.055881802898013,10,2.2250022888183594,2.575000762939453,4.374998092651367,4.625,0.5999984741210938,4,0.036712312045162676,6.999961853172862,91.1500015258789,1.406251341105765,90.3000030517578,1.1318660312754796,91.9499969482422,0.036712312045162676
5084,2019-10-14,92.5,93.1500015258789,90.3499984741211,91.3499984741211,89716.0,0.013698630136986356,1.285712506266991,-11.500190737773709,37.95012948850882,41.639152537749204,1.5974819670894789,2.6447088378108106,2.2780869473793075,4.831880877222105,7.817187472403512,2.8000030517578125,-0.9130883769391858,-2.2599998474121037,-6.499487829732573,1.9794881349083653,-4.379743838572338,-0.1402558562518692,4.87385012175784,52.17390480216163,18.050601393551503,2.119743991160233,10,0.9750022888183594,1.0,3.4499988555908203,3.375,-0.05000305175779829,0,0.018918918918918948,1.7500119209971055,91.25,6.999961853172862,91.1500015258789,1.406251341105765,90.3000030517578,0.018918918918918948
5085,2019-10-15,91.6999969482422,93.0500030517578,91.5500030517578,92.0500030517578,82148.0,-0.008648681640624822,-3.615427954363853,-0.3043527296610316,41.26504681281729,41.59797042422797,2.004750427852713,3.2780547957119097,3.1818509483187967,5.622796235398894,7.838905866250237,1.5,-1.1688205905486484,-2.8475028991699105,-7.258431356537784,1.563425558197963,-5.052967127853847,-0.6420386704859737,5.310899290715639,70.10298899321879,31.34526694719918,2.205464228683937,10,0.8500061035156108,1.8000030517577983,4.437501907348619,4.175003051757798,0.5,1,0.022900830680516737,1.285712506266991,92.5,1.7500119209971055,91.25,6.999961853172862,91.1500015258789,0.022900830680516737
5086,2019-10-16,92.0,92.6999969482422,90.75,91.1999969482422,73838.0,0.0032715710113613294,-1.2941181750455688,-2.2856831458716247,38.485787409704734,41.3815880578825,1.2568830931821395,2.7654220145050346,2.9944579763317734,5.320147804635496,8.465015048686459,1.9499969482422017,-1.6236347577358146,-2.3224998474121037,-6.772984751632507,2.127985056808299,-4.547742299522298,-0.09725739530190936,4.662460511469845,68.05549963018613,29.574595346774842,2.2252424521102,10,0.5500030517578125,1.5,3.562498092651367,3.875,-0.6999969482422017,2,-0.010869565217391353,-3.615427954363853,91.6999969482422,1.285712506266991,92.5,1.7500119209971055,91.25,-0.010869565217391353
5087,2019-10-17,92.0999984741211,92.3499984741211,91.25,92.0999984741211,70356.0,0.001086939936098874,3.399993896484375,0.0,34.12158487480829,39.52982857072305,0.8198252573644425,2.510612590254482,2.9670322045959665,5.222848774691897,8.896629933653793,1.0999984741210938,-1.7265568432897567,-2.042501449584961,-6.549254045963863,2.4642511467939414,-4.295877747774412,0.21087484860449024,4.22796373896027,62.49993188048022,25.128781506623227,2.25337629818945,10,0.45000457763671875,1.4000015258789062,3.4624996185302734,3.7750015258789062,0.599998474121108,3,-0.009772003700214804,-1.2941181750455688,92.0,-3.615427954363853,91.6999969482422,1.285712506266991,92.5,-0.009772003700214804
5088,2019-10-18,91.1999969482422,92.5500030517578,90.9000015258789,92.0999984741211,54434.0,-0.009772003700214804,-1.2000132243510977,-100.0,30.84413380780954,37.04767170024653,1.142340347503449,3.2836218191411746,3.9806132585382272,6.110763420202048,9.377831143592724,1.650001525878892,-1.8934177554581453,-2.755002975463853,-7.429222018584227,1.9192160676565209,-5.092112497024033,-0.41789345390367316,4.806846898386226,30.357055274903644,-3.641773719735653,2.3371095215601847,10,1.1250038146972514,2.3000030517577983,4.3625011444091655,4.675003051757798,2.2000045776367045,4,0.002741228161903031,3.399993896484375,92.0999984741211,-1.2941181750455688,92.0,-3.615427954363853,91.6999969482422,0.002741228161903031
5089,2019-10-21,92.0999984741211,92.0999984741211,90.8000030517578,91.3499984741211,56127.0,0.009868438113979972,2.4666544596354547,-0.8333319204849028,38.30506317917816,37.180404444167465,-0.5525782681468456,2.234334086947257,3.22633382437877,5.171053066916073,9.779216738035334,1.2999954223632955,-1.969831562117946,-1.6875015258789006,-6.376220960197358,3.001217908439557,-4.031861243038136,0.6568581912803353,3.598571740712515,58.695507951145764,22.796736571643997,2.3443597171592314,10,-1.3749961853027344,1.4000015258789062,3.4624996185302734,3.7750015258789062,1.3000030517578125,0,-0.002714440870161816,-1.2000132243510977,91.1999969482422,3.399993896484375,92.0999984741211,-1.2941181750455688,92.0,-0.002714440870161816
5090,2019-10-22,92.0500030517578,92.6999969482422,91.4000015258789,91.5999984741211,52673.0,-0.000542838471135787,-2.058818249544513,0.600006103515606,37.54267775715486,37.41787865454199,-0.5441257866253295,2.009306058553804,3.379341968369417,5.165477066513219,10.470136813392799,1.2999954223632955,-2.3149754647936476,-1.497497177124032,-6.014422729655081,3.019428375407017,-3.7559599533895636,0.7609655991414996,3.3526244765527764,66.66692750107472,28.810016158030216,2.2584627762655245,10,-0.7000007629394389,1.4499969482422017,3.512495040893569,3.8249969482422017,1.6999969482422017,1,0.00434539797092115,2.4666544596354547,92.0999984741211,-1.2000132243510977,91.1999969482422,3.399993896484375,92.0999984741211,0.00434539797092115
5091,2019-10-23,91.4499969482422,92.3499984741211,90.8499984741211,91.75,73598.0,-0.006518262722688073,1.0,-0.6666666666666562,38.32750983048401,37.25594093304497,0.2639154160557524,2.488825364610207,4.0581696199099895,5.677916058717685,11.275698624521821,1.5,-2.847512450377195,-1.940003204345686,-6.521615655487508,2.6416092467961363,-4.23080942991659,0.350803021225218,3.668525601006266,34.21031497454282,-7.356258942298169,2.2908062255709085,10,0.3000030517577983,2.0500030517577983,4.1125011444091655,4.425003051757798,2.5500030517577983,2,0.0082012031167642,-2.058818249544513,92.0500030517578,2.4666544596354547,92.0999984741211,-1.2000132243510977,91.1999969482422,0.0082012031167642
5092,2019-10-24,92.3499984741211,92.6500015258789,91.6500015258789,91.6999969482422,44739.0,0.009841460425507265,-1.666693793678728,-2.166649712629118,38.54166335529955,37.26484405730724,-0.50061019714542,1.400736212684592,3.255520599783978,4.672337855310431,12.062047613452195,1.2000045776367045,-2.686207229256752,-0.8750015258789006,-5.350374286032235,3.6003712342744336,-3.1126879059555677,1.3626848541977665,2.4957832952277528,81.57896850254535,36.57235743122296,2.2376863800766635,10,-0.5999984741210938,1.1500015258789062,3.5375003814697266,3.5250015258789062,1.6500015258789062,3,-0.011369739466292828,1.0,91.4499969482422,-2.058818249544513,92.0500030517578,2.4666544596354547,92.0999984741211,-0.011369739466292828
5093,2019-10-25,91.5999984741211,92.6500015258789,91.3000030517578,92.25,37261.0,-0.008121277881885103,-1.1600107422530392,-1.0000000000000218,31.428565200497616,36.540225803083786,0.3400142955068475,1.8352864678230674,4.031689395588671,5.309731438579519,12.026662293309116,1.349998474121108,-2.3525882076185667,-1.3650012969970646,-5.56137936271773,2.831376768723601,-3.4631903298573974,0.7331877358632681,2.9839521465241177,42.105157487271036,-1.5845058613529304,2.098189032860336,10,0.3000030517578125,1.9000015258789062,4.087501525878906,4.275001525878906,1.4000015258789062,4,0.012008717166429594,-1.666693793678728,92.3499984741211,1.0,91.4499969482422,-2.058818249544513,92.0500030517578,0.012008717166429594
5094,2019-10-28,91.5,92.0999984741211,90.9499969482422,91.3499984741211,36202.0,-0.001091686416887283,-1.4210441779969747,-0.23077103653884526,47.56758406355565,37.24050771983249,0.316532081730017,1.5749864630485462,4.104041599384658,5.32094622072978,12.368948383704543,1.150001525878892,-2.1671387281880072,-1.184999847412115,-4.944214716300138,2.574215021475908,-3.0646072818561265,0.6946075870318964,2.8325927178897103,35.135246594606365,-12.735979680780837,1.879607434444015,10,0.22499847412109375,2.0,4.487499237060547,4.375,-0.34999847412109375,0,0.020765043998676624,-1.1600107422530392,91.5999984741211,-1.666693793678728,92.3499984741211,1.0,91.4499969482422,0.020765043998676624
5095,2019-10-29,90.8000030517578,91.8000030517578,90.3499984741211,91.3499984741211,95420.0,-0.007650239871499487,1.0000000000000195,-3.6665988505163454,53.01204708529662,38.85453657267603,0.9783201232648224,2.0036052540623217,4.733838329863886,5.91122053059722,13.040554416846273,1.4500045776367045,-1.9709560320988402,-1.6474967956543054,-5.241128666307986,1.9461350749993755,-3.4443127309811388,0.14931913967252797,3.291286079486639,19.565390458624897,-30.088433318121595,1.796815935326839,10,0.7249946594238423,2.6999969482422017,5.962495803833022,5.074996948242202,0.849998474121108,1,0.028634343466255707,-1.4210441779969747,91.5,-1.1600107422530392,91.5999984741211,-1.666693793678728,92.3499984741211,0.028634343466255707
5096,2019-10-30,92.4000015258789,92.4000015258789,90.1999969482422,90.4000015258789,63439.0,0.017621127977375473,1.2000045776367045,-3.636393901982178,56.9060750192632,41.386146588726575,-0.62466091285863,0.15146918465038084,3.0711131548657136,4.196915637572317,13.073972445712382,2.2000045776367045,-1.8144212228723688,0.11750144958496378,-3.134102941892394,3.3691058410623214,-1.5083007461537221,1.7433036453236497,1.4596361621860723,89.7959374328536,36.52850749308787,1.6258021957386792,10,-0.9500045776367045,1.0999984741210938,4.362497329711914,3.4749984741210938,-0.9500045776367045,2,0.014610372855275333,1.0000000000000195,90.8000030517578,-1.4210441779969747,91.5,-1.1600107422530392,91.5999984741211,0.014610372855275333
5097,2019-10-31,93.4499969482422,93.4499969482422,92.1500015258789,92.25,77175.0,0.011363586634457024,1.1666645473849908,0.5999984741211009,60.99998474121106,44.73679669243785,-1.6349533741136355,-1.059154422641896,1.9854177420308332,3.0152050963665573,13.487881264028323,1.2999954223632955,-1.6553492217346957,1.2349971771240433,-1.8482521241051586,4.318246478353245,-0.30662747349055053,2.776621827738637,0.18725535437049246,100.0,42.551170285746196,1.5416246506146,10,-1.625,0.05000305175779829,3.025001525878892,2.4250030517577983,-1.4499969482422017,3,0.00588553311630835,1.2000045776367045,92.4000015258789,1.0000000000000195,90.8000030517578,-1.4210441779969747,91.5,0.00588553311630835
5098,2019-11-01,93.0999984741211,93.9000015258789,92.8000030517578,93.0999984741211,57325.0,-0.003745302146076601,-2.6667175300728627,0.0,53.29669546553988,46.40253361314471,-1.103099236139002,-0.9591680333556383,2.3207033456700685,3.2189389524939713,13.829555480549804,1.099998474121108,-1.4704979307292803,1.0124988555908203,-1.6556124249409407,3.6806101361225814,-0.3215567846750531,2.3465544958566937,-4.799995422363281,78.37832264875746,19.42523774564939,1.33405564026588,11,-1.0499992370605469,0.40000152587890625,3.25,2.7750015258789062,-1.0499954223632955,4,0.009667041252735098,1.1666645473849908,93.4499969482422,1.2000045776367045,92.4000015258789,1.0000000000000195,90.8000030517578,0.009667041252735098
5099,2019-11-04,92.8499984741211,93.9499969482422,92.8499984741211,93.1500015258789,170840.0,-0.0026852846841828315,-6.333248563145408,-100.0,56.7251587227226,48.53392038709668,-0.8219617298001083,-1.0754018500903442,2.55761784318463,3.362847064048509,13.762175205451332,1.099998474121108,-1.224031138023065,0.9599990844726562,-0.5897359464351979,2.5097341153805104,0.1851315690187363,1.7348665999265762,-4.437995452880855,70.66670735677046,12.58187100431713,0.7748675154539255,11,-0.775001525878892,0.6250038146972656,3.875,3.0250015258789062,-0.900001525878892,0,0.001615525345654234,-2.6667175300728627,93.0999984741211,1.1666645473849908,93.4499969482422,1.2000045776367045,92.4000015258789,0.001615525345654234
5100,2019-11-05,92.4499969482422,94.0,91.8499984741211,92.8000030517578,86279.0,-0.004308040198733876,-1.7741900552268632,1.166675143685374,52.601140264532994,50.11987932421324,-0.4014734118829466,-0.6703923140681809,2.899318617811261,3.6405798786115753,14.148062323476468,2.1500015258789062,-0.8288709550793953,0.5349975585937585,-1.034814446389646,2.104809563577163,-0.24990844389795086,1.319903561085468,-3.8164741699218894,59.21047876419991,2.2882653592148685,0.7849060024917032,11,-0.34999847412110796,1.0250053405761577,4.275001525878892,3.4250030517577983,0.40000152587889204,1,-0.014061605898062823,-6.333248563145408,92.8499984741211,-2.6667175300728627,93.0999984741211,1.1666645473849908,93.4499969482422,-0.014061605898062823
5101,2019-11-06,92.6999969482422,93.3000030517578,92.0500030517578,92.4499969482422,73620.0,0.00270416450246036,-1.380980061617031,-0.7142732583486499,53.40908401268222,51.77181495281131,-0.5090457370335741,-0.770896047104813,2.5379164857195775,3.276507183354738,13.415822542822553,1.25,-0.6308252514990613,0.6649978637695426,-0.7436581349261502,2.0736538624652354,-0.03933013557831089,1.3693258631173961,-3.744485536621113,39.53478469154268,-15.992773383715885,0.7043279993478481,11,-0.599998474121108,0.7750053405761577,4.025001525878892,3.1750030517577983,0.6000061035155966,2,-0.011326811833117345,-1.7741900552268632,92.4499969482422,-6.333248563145408,92.8499984741211,-2.6667175300728627,93.0999984741211,-0.011326811833117345
5102,2019-11-07,92.75,93.8000030517578,92.25,93.75,69081.0,0.0005394072643358783,1.8181717297822637,-4.0,59.748450608528344,54.918468887036944,-0.5546711829841797,-0.7324376875646408,2.3409455555272984,3.100387157736577,12.52547827700351,1.5500030517577983,-0.40533561891811587,0.6350009918212862,-0.7434410392809809,2.0134430229235534,-0.05422002372985446,1.324222007372427,-3.4918192730761746,41.86050637852416,-16.154855614789504,0.6892210155511341,11,-0.6500015258789062,-0.1999969482421875,3.9749984741210938,3.125,1.0999984741210938,3,-0.014016205409787541,-1.380980061617031,92.6999969482422,-1.7741900552268632,92.4499969482422,-6.333248563145408,92.8499984741211,-0.014016205409787541
5103,2019-11-08,94.5999984741211,96.3000030517578,91.8000030517578,92.1500015258789,130028.0,0.019946075192680324,-1.8571483932221524,-2.4499969482421875,64.04495345208909,56.749287707985104,-2.1616924593826923,-2.4438942119472813,0.40435558340368516,1.1720700556820134,12.02827495537964,4.5,-0.09158961926850395,2.317499542236334,0.607383440913253,4.027615643559415,1.4624414915747934,3.172557592897874,-5.057308590812696,62.22212049696212,4.1154615674105415,0.8550580506615393,11,-1.3499984741210938,-2.0499954223632812,2.125,1.2750015258789062,0.0500030517578125,4,-0.027484128076728842,1.8181717297822637,92.75,-1.380980061617031,92.6999969482422,-1.7741900552268632,92.4499969482422,-0.027484128076728842
5104,2019-11-11,94.25,95.0,93.5,94.25,73666.0,-0.0036997725133879333,1.0,0.0,61.95650911961744,57.74311682290965,-1.5428284835021628,-2.0617762751690236,0.6828649154711997,1.4576851265241544,12.20090579902684,1.5,0.16240508968191136,1.8800010681152344,-0.042825243575791205,3.80282737980626,0.9185879122697287,2.84141422396074,-4.166725063215651,54.444376627604484,-2.472910823371521,0.9614131558455123,11,-1.0,-1.6999969482421875,2.4749984741210938,1.625,0.40000152587890625,0,-0.02334214268691992,-1.8571483932221524,94.5999984741211,1.8181717297822637,92.75,-1.380980061617031,92.6999969482422,-0.02334214268691992
5105,2019-11-12,93.8000030517578,95.8000030517578,93.5500030517578,94.3000030517578,78453.0,-0.004774503429625487,-3.5,-100.0,62.983476648119854,58.41838367056039,-0.6956883431180358,-1.5245499496302415,1.02081985102474,1.8248595856014589,12.523617253532684,2.25,0.6002195842969513,1.3250038146972543,-0.6717038813522862,3.3217115107467947,0.3266499666724769,2.3233576627220316,-3.219389865775568,44.44444444444444,-14.711231137468403,0.9983538480247729,11,0.25,-1.4750022888183452,2.9249954223632955,0.974998474121108,-0.10000610351559658,1,-0.01972287892671798,1.0,94.25,-1.8571483932221524,94.5999984741211,1.8181717297822637,92.75,-0.01972287892671798
5106,2019-11-13,91.0,93.3499984741211,90.6500015258789,93.3499984741211,98928.0,-0.029850777832201025,1.2978712352160093,4.6999969482421875,43.83561739280692,56.511231742959914,2.106344735872483,1.2613652068129824,3.627189659198905,4.529707508301044,12.188587120363808,3.150001525878892,0.7019216334981735,-1.4249992370605469,-3.519478003299511,0.6694795291784175,-2.472238620180036,-0.3777598539410576,5.300003051757798,6.194661585806375,-48.0540219720844,1.0472393831194835,11,2.4750022888183594,1.3000030517578125,4.474998474121094,3.2249984741210938,1.1500015258789062,2,0.0203296535617703,-3.5,93.8000030517578,1.0,94.25,-1.8571483932221524,94.5999984741211,0.0203296535617703
5107,2019-11-14,91.1999969482422,91.8000030517578,90.3499984741211,91.0500030517578,66814.0,0.002197768662002275,1.1481452178041247,-0.06382723143703384,48.07691320158435,55.93125593585374,1.7362012019876687,1.0440123222016524,3.2528456033141566,4.312991422937699,11.887034794923157,1.4500045776367045,0.8136705369068693,-1.1800022125243999,-3.341483242790119,0.9814788177413192,-2.2607427276572594,-0.09926169739154034,4.987006072998014,14.285677649994696,-39.784796086344386,1.080740515132861,11,2.1250038146972514,1.7250061035156108,2.6750030517577983,3.025001525878892,0.8500061035155966,3,0.023026383484501478,1.2978712352160093,91.0,-3.5,93.8000030517578,1.0,94.25,0.023026383484501478
5108,2019-11-15,91.4499969482422,92.0500030517578,90.3000030517578,91.5,148490.0,0.002741228161903031,2.0434540316054197,-0.3333672431331076,49.76301843784538,55.157684793089615,1.3717934608371252,0.8576754761819103,2.8632707678108176,4.057136552507856,11.378342520405008,1.75,0.7717730287760389,-0.9425022125244027,-3.077985643737449,1.1929812186886437,-2.010243928130933,0.1252395030821276,4.503525891113256,20.908979936080062,-34.087863215492476,1.0677417156065236,11,1.8500061035155966,1.8000030517577983,2.412504196166978,2.775001525878892,0.8000030517577983,4,0.026243866659035664,1.1481452178041247,91.1999969482422,1.2978712352160093,91.0,-3.5,93.8000030517578,0.026243866659035664
5109,2019-11-18,91.8499984741211,92.3499984741211,91.4499969482422,91.8000030517578,67525.0,0.004373991680997946,-1.3999796551549282,-0.9998474214226007,55.12193270199122,55.43777284169609,0.9108054393462623,0.4616534778240151,2.341583688905331,3.634386176018353,10.741012923631976,0.900001525878892,0.5945466804948012,-0.5300006866455078,-2.6755959492586925,1.6155945759676769,-1.6027983179521073,0.5427969446610916,3.764313177978508,28.181734952059916,-30.004104008207737,1.0727976313065941,11,1.4500045776367045,1.4000015258789062,1.8000030517578125,2.375,0.9500045776367045,0,0.03048451930618934,2.0434540316054197,91.4499969482422,1.1481452178041247,91.1999969482422,1.2978712352160093,91.0,0.03048451930618934
5110,2019-11-19,92.4499969482422,93.0,91.6500015258789,92.4499969482422,258077.0,0.006532373261717073,1.4545290608961654,0.0,50.270245749186614,55.08901303464102,0.34733271033688595,-0.11261585215802938,1.6904503946281864,2.993341235907536,10.43578526577918,1.3499984741210938,0.5477417074641551,0.049998092651378556,-2.090095505864099,2.190091691166856,-1.0200487066063602,1.1200448919091173,2.845456187836888,70.49170896192611,15.630819612761726,1.070046799257738,11,0.8500061035155966,0.8000030517577983,1.037504196166978,1.775001525878892,0.3500061035155966,1,0.02379669713638144,-1.3999796551549282,91.8499984741211,2.0434540316054197,91.4499969482422,1.1481452178041247,91.1999969482422,0.02379669713638144
5111,2019-11-20,92.1999969482422,92.5500030517578,91.5,92.5500030517578,135339.0,-0.002704164502460249,4.999912808440549,-100.0,42.60354762459393,53.18402381420386,0.5799354047751706,0.20706978226959905,1.7967019803877093,3.1844571715617604,9.836784453340233,1.0500030517577983,0.47463693429654086,-0.23750190734861576,-2.333331100791213,1.8583272860939815,-1.2854165040699144,0.8104126893726828,2.795729182777606,70.37022385234066,20.34258811480634,1.0479145967212968,11,1.1000061035155966,1.0500030517577983,0.8250045776367045,2.025001525878892,2.3000030517577983,2,0.016268981015715722,1.4545290608961654,92.4499969482422,-1.3999796551549282,91.8499984741211,2.0434540316054197,91.4499969482422,0.016268981015715722
5112,2019-11-21,91.3000030517578,92.5,91.1999969482422,91.5999984741211,154778.0,-0.00976132241077654,-4.199932862352803,0.8571148312844419,40.000016954224385,50.51236420333,1.3998234098988718,1.0797254414822959,2.5379139255375804,4.0333078324966465,9.361632679820083,1.3000030517577983,0.4492839065908214,-1.0849960327148551,-3.2417719357721637,1.0717798703424535,-2.1633839842435094,-0.00660808118620082,3.4139796945062955,37.03707889933124,-9.015900144769553,1.0783879515286552,11,1.75,1.9499969482422017,1.724998474121108,2.9249954223632955,3.0499954223632955,3,0.00930995011729907,4.999912808440549,92.1999969482422,1.4545290608961654,92.4499969482422,-1.3999796551549282,91.8499984741211,0.00930995011729907
5113,2019-11-22,92.6999969482422,93.0500030517578,91.5,91.8000030517578,136353.0,0.015333996163075181,-1.0666707356770644,-3.0000254317031136,49.26107522743527,49.10176043753198,-0.33305288908624675,-0.246259824540914,1.0082513497896457,2.596977548642073,8.77197289038825,1.75,0.4278050708090433,0.2599979400634851,-1.8684058982407663,2.3884017783677365,-0.8042039790886406,1.3241998592156108,1.7491470163515146,81.08081357945392,36.56572763774601,1.0642019191521277,11,0.3500061035155966,0.5500030517577983,0.32500457763670454,1.525001525878892,1.1000061035155966,4,-0.0070118006244090925,-4.199932862352803,91.3000030517578,4.999912808440549,92.1999969482422,1.4545290608961654,92.4499969482422,-0.0070118006244090925
5114,2019-11-25,93.4000015258789,94.4499969482422,93.0,93.3000030517578,61692.0,0.007551290190737969,-3.142821331647652,0.11111016920417627,54.54548109404891,48.16420537596854,-1.3033731428457145,-0.839673144560777,0.2485145621694187,1.8707250657766679,8.253421306968981,1.75,0.3593696913159903,0.8650024414062472,-1.256342473525649,2.9863473563381433,-0.19567001605970802,1.9256748988722023,-3.099998474121108,67.69244854266783,24.002010085035536,1.0606724574659485,11,-1.0250015258789062,-0.15000152587890625,-0.4875011444091797,0.8249969482421875,-0.9000015258789062,0,-0.012312649968857503,-1.0666707356770644,92.6999969482422,-4.199932862352803,91.3000030517578,4.999912808440549,92.1999969482422,-0.012312649968857503
5115,2019-11-26,93.4000015258789,94.0500030517578,92.6999969482422,93.5999984741211,75184.0,0.0,1.4545429324455659,-1.9999999999997158,53.43139858167902,49.230403285843224,-1.5266208396633516,-0.6692113401996806,0.17143184286261715,1.837025518432739,7.3571765674689065,1.3500061035155966,0.08107044453034007,0.7350025177001953,-1.2531473000867663,2.723152335487157,-0.2590723911932855,1.7290774265936761,-3.0169985961914136,67.69244854266783,22.506564119472458,0.9940749088934814,11,-1.0250015258789062,-0.15000152587890625,-1.2875003814697266,0.8249969482421875,-2.3000030517578125,1,-0.006423966427397398,-3.142821331647652,93.4000015258789,-1.0666707356770644,92.6999969482422,-4.199932862352803,91.3000030517578,-0.006423966427397398
5116,2019-11-27,93.75,95.0,93.4499969482422,93.9499969482422,84368.0,0.0037473069422180316,-2.874992847470014,1.000000000000071,54.76191168200054,49.97318089477836,-1.6153837761707877,-0.9622191019606987,-0.2709025713938331,1.4414484226900868,6.989586978499165,1.5999984741210938,-0.16559839242256658,1.0175010681152372,-1.0237262333906045,3.058728369621079,-0.0031125826376836585,2.038114718868158,-3.2856571899414178,67.10528957544449,20.61067529774658,1.0206136507529238,11,-1.0999984741210938,-0.5,-1.3249988555908203,0.47499847412109375,-3.5,2,-0.010133300781250187,1.4545429324455659,93.4000015258789,-3.142821331647652,93.4000015258789,-1.0666707356770644,92.6999969482422,-0.010133300781250187
5117,2019-11-28,94.0,94.0500030517578,93.1999969482422,93.3499984741211,39958.0,0.002666666666666595,1.266659885051635,-3.2500572213318817,46.629216854301504,49.624980718829036,-1.5940677850597922,-1.2320704439810015,-0.5864468214863763,1.1428690285231085,7.208091340995609,0.8500061035155966,-0.3999154760075072,1.2400009155273466,-0.8560114711531099,3.336013302207803,0.19199472218711833,2.288007108867575,-3.354230902343758,71.42857142857143,25.811203820333034,1.0480061933402285,11,-0.9000015258789062,-0.75,-1.375,0.22499847412109375,-3.75,3,0.005319148936170137,-2.874992847470014,93.75,1.4545429324455659,93.4000015258789,-3.142821331647652,93.4000015258789,0.005319148936170137
5118,2019-11-29,94.0,94.4499969482422,93.1999969482422,93.5999984741211,70941.0,0.0,-1.083325386077729,0.6153855182694227,48.538009608589206,48.893433708451035,-1.3346646360434136,-1.2239394658245715,-0.6291640112049777,1.0890063752268588,7.782524930098342,1.25,-0.19323032126516182,1.1950008392334013,-0.9692797726207942,3.359281451087597,0.11286053330630352,2.277141145160499,-3.180061666250012,56.52179681954157,11.524411935209763,1.0821403059270969,11,-0.9000015258789062,-0.75,-1.375,0.25,-3.8000030517577983,4,0.0037233880225648885,1.266659885051635,94.0,-2.874992847470014,93.75,1.4545429324455659,93.4000015258789,0.0037233880225648885
5119,2019-12-02,93.0,95.0999984741211,92.5,94.4000015258789,68218.0,-0.010638297872340385,-1.1666640175730276,-3.4999904632932157,45.604374414171005,48.37500356011598,-0.17252467945047556,-0.22358906127911382,0.2994990152427164,2.0184032753868024,8.245449779054585,2.5999984741210938,-0.06635095529091473,0.18750076293945028,-1.9784754024899343,2.353476928368835,-0.895487319775242,1.2704888456541426,-2.0128591996000154,19.23078051686244,-24.76926648337215,1.0829880827146914,12,0.14999771118164062,0.25,-0.2999992370605469,1.25,-1.0,0,0.008602183352234283,-1.083325386077729,94.0,1.266659885051635,94.0,-2.874992847470014,93.75,0.008602183352234283
5120,2019-12-03,91.1500015258789,93.1500015258789,91.1500015258789,92.8000030517578,75194.0,-0.0198924567109795,-1.42424018236548,1.1785712339442191,50.920256310643246,49.299082303010344,1.6468620023531457,1.606383522919856,2.010059419320143,3.7711554796188267,7.870616886614985,2.0,-0.013506668923568554,-1.5974979400634766,-3.883951957883113,0.6889560777561599,-2.7407249489732948,-0.45427093115365835,3.9499969482421875,0.0,-46.76703271078569,1.1432270089098147,12,1.9749984741210938,2.0999984741210938,1.4624977111816406,3.0999984741210938,2.900001525878892,1,0.01481073452026016,-1.1666640175730276,93.0,-1.083325386077729,94.0,1.266659885051635,94.0,0.01481073452026016
5121,2019-12-04,91.6500015258789,92.25,91.1500015258789,91.5500030517578,54924.0,0.0054854634298393545,-1.4444369092527445,-0.060605079784906646,52.66275234592883,50.706052902088615,1.185286140453428,1.0790085291817206,1.446091804490095,3.1862079712128093,7.475527558903671,1.0999984741210938,-0.04216097026083787,-1.0449981689453125,-3.3836668232294755,1.2936704853388505,-2.214332496087394,0.12433615819676902,3.4499969482421875,12.658237627816602,-36.63874386512467,1.1693343271420826,12,1.4749984741210938,1.5999984741210938,0.8624973297119141,2.5999984741210938,3.2999954223632955,2,-0.006001124305519023,-1.42424018236548,91.1500015258789,-1.1666640175730276,93.0,-1.083325386077729,94.0,-0.006001124305519023
5122,2019-12-05,91.4499969482422,92.4000015258789,91.4000015258789,91.5999984741211,92729.0,-0.0021822648587761506,-7.000244148075808,-1.5000381475543865,50.0,50.78815565459581,1.574366310761249,1.2402128554930698,1.5446359074474145,3.3000380258625768,7.431896722948641,1.0,-0.05853996565750208,-1.180002593994132,-3.583597227157796,1.2235920391695316,-2.381799910575964,0.021794722587699766,3.5710015869140506,7.594826687063601,-43.42203706924749,1.2017973165818336,12,1.6750030517577983,1.8500061035155966,1.025001525878892,2.8000030517577983,4.550003051757798,3,-0.013121891616041936,-1.4444369092527445,91.6500015258789,-1.42424018236548,91.1500015258789,-1.1666640175730276,93.0,-0.013121891616041936
5123,2019-12-06,92.0,92.4000015258789,91.25,91.5999984741211,51184.0,0.006014248989741233,-1.0909147656732257,-2.666649712629315,50.877202375375326,50.380569130298746,1.0221126047207463,0.5116708147140514,0.8603979108727771,2.6805542894690717,6.882844111447886,1.1500015258789062,0.03946898103113483,-0.49999961853026775,-2.72994052126586,1.7299412842053243,-1.6149700698980638,0.6149708328375283,2.9435785949707025,21.51896533741265,-31.048540329908622,1.114970451367799,12,1.125,1.3000030517577983,0.6624984741210938,2.25,5.75,4,-0.01902173913043481,-7.000244148075808,91.4499969482422,-1.4444369092527445,91.6500015258789,-1.42424018236548,91.1500015258789,-0.01902173913043481
5124,2019-12-09,92.0500030517578,92.5999984741211,91.4499969482422,91.4499969482422,129741.0,0.0005435114321499235,-2.8332994252582595,1.5000095367067134,47.50003814697247,49.721529081998014,0.8498439482560087,0.30398419106609254,0.6643020915990832,2.5430920975181692,6.351800187139061,1.150001525878892,0.25166750547550976,-0.33999671936037146,-2.4183573733066908,1.7383639345859478,-1.3791770463335382,0.6991836076127953,2.817704001831075,45.0000762939446,-5.081194962043469,1.0391803269731619,12,1.0749969482422017,1.25,0.7249965667724751,2.1999969482422017,6.699996948242202,0,-0.020097838589699712,-1.0909147656732257,92.0,-7.000244148075808,91.4499969482422,-1.4444369092527445,91.6500015258789,-0.020097838589699712
5125,2019-12-10,91.9499969482422,92.5,91.1500015258789,92.0999984741211,46267.0,-0.0010864323758834615,1.8420883559938643,-0.24999999999998815,48.40764455018678,49.01549940068537,0.8074484040536589,0.27224423864370806,0.6640098616787355,2.552572815434459,5.362373928196908,1.3499984741210938,0.26287959820732,-0.34750251770017826,-2.323803495788482,1.6287984603881256,-1.335653006744323,0.6406479713439666,2.843355994792475,55.17221421280366,7.341041407002628,0.9881504890441508,12,1.1750030517577983,1.3500061035155966,0.8250026702880717,2.3000030517577983,7.4500045776367045,1,0.00054380699746992,-2.8332994252582595,92.0500030517578,-1.0909147656732257,92.0,-7.000244148075808,91.4499969482422,0.00054380699746992
5126,2019-12-11,92.8499984741211,92.9000015258789,92.0500030517578,92.4499969482422,48398.0,0.009787945141373822,2.3999420174863624,-2.6666497126292206,59.87256503683017,50.48698253207744,-0.26110166676811275,-0.508104510985163,-0.3327353270353939,1.5408129237375903,5.412796345696258,0.9500045776367045,0.17129920118119912,0.45999908447265625,-1.4319791040724823,2.351977273017795,-0.48599000979992013,1.4059881787452326,1.8704874405704714,97.14268275669643,45.965524507270274,0.94598909427257,12,0.27500152587890625,0.45000457763670454,-0.06249809265136719,1.4000015258789062,7.5500030517578125,2,0.012924120596201849,1.8420883559938643,91.9499969482422,-2.8332994252582595,92.0500030517578,-1.0909147656732257,92.0,0.012924120596201849
5127,2019-12-12,93.3000030517578,93.4499969482422,92.4499969482422,92.8000030517578,46860.0,0.004846576036962702,1.500038147554564,1.2499952316466523,54.34785493144613,51.13252090128376,-0.9173076585579736,-0.8355545594019844,-0.8472351875289661,0.980532141946,5.451791625837448,1.0,0.09926745108984392,0.8050033569335824,-1.0414448144671695,2.6514515283343343,-0.11822072876680068,1.7282274426339654,1.349073175157514,93.4785132602446,44.180285184932146,0.9232240857003788,12,-0.1750030517577983,0.0,-0.5125026702880717,0.9499969482422017,6.899993896484403,3,0.017684821463179068,2.3999420174863624,92.8499984741211,1.8420883559938643,91.9499969482422,-2.8332994252582595,92.0500030517578,0.017684821463179068
5128,2019-12-13,93.8499984741211,94.3499984741211,93.4499969482422,94.3499984741211,55309.0,0.005894913230154897,2.600006103515568,-1.0,53.33330319258361,51.99129076555184,-1.666018026695653,-1.2611907798114572,-1.4840668346499513,0.34708829542053365,5.83566269829157,1.0499954223632955,-0.011831263244843626,1.2349987030029297,-0.6372643307696535,3.107261736775513,0.2988671861166381,2.1711302198892213,0.7290962587734953,84.3749850988246,35.85840211060231,0.93613151688629,12,-1.0999984741210938,-0.5499954223632955,-1.5249977111816406,0.40000152587890625,7.4500045776367045,4,0.022908913807513365,1.500038147554564,93.3000030517578,2.3999420174863624,92.8499984741211,1.8420883559938643,91.9499969482422,0.022908913807513365
5129,2019-12-16,94.6500015258789,94.6500015258789,93.3499984741211,94.3000030517578,65973.0,0.008524273465794652,6.4286212534059946,-0.6999969482422159,58.27812561893954,52.80883179980698,-2.4667608567199864,-1.9401411498091363,-2.4004740391072943,-0.5381468643535499,6.474949507687841,1.3000030517578125,-0.03078972064008667,1.8950016021728544,-0.14741731584551587,3.9374205201912247,0.8737921431636693,2.9162110611820395,-3.5,100.0,51.68210840990958,1.0212094590091882,12,-1.75,-1.599998474121108,-1.75,-0.40000152587890625,6.4499969482421875,0,0.032752228464291155,2.600006103515568,93.8499984741211,1.500038147554564,93.3000030517578,2.3999420174863624,92.8499984741211,0.032752228464291155
5130,2019-12-17,94.6500015258789,95.0999984741211,94.4499969482422,94.75,58009.0,0.0,-1.599966431176373,-0.28571117166211374,56.24999337728001,53.207414136623775,-2.143485269543646,-1.862355483529484,-2.3629240791776454,-0.5691576511998875,7.18410874134382,0.650001525878892,-0.07787372454242814,1.78500137329101,-0.41884739763779066,3.9888501442198105,0.6830769878266096,2.8869257587554102,-3.430000000000007,85.24597955319204,37.6809363173992,1.1019243854643985,12,-1.5250015258789062,-1.599998474121108,-1.75,-0.40000152587890625,8.049995422363295,1,0.04331746865318409,6.4286212534059946,94.6500015258789,2.600006103515568,93.8499984741211,1.500038147554564,93.3000030517578,0.04331746865318409
5131,2019-12-18,93.6999969482422,95.0,93.5,94.5999984741211,56945.0,-0.010037026543279648,-1.3077004337032625,9.000152590218825,48.10125237572824,52.99644217837136,-0.9745975467608332,-0.8371330337952969,-1.3324421059253666,0.3431986755197869,7.742466729085072,1.5,-0.04227242284163424,0.7599967956543168,-1.4506473144020617,2.9706409057106953,-0.3453252593738796,1.8653188506825131,-2.324795544433613,47.16978416023472,2.5149502401590738,1.1053220550281897,12,-0.5749969482422017,-0.9999961853027486,-0.5124950408935689,0.5500030517577983,6.050003051757798,2,0.06083249480557895,-1.599966431176373,94.6500015258789,6.4286212534059946,94.6500015258789,2.600006103515568,93.8499984741211,0.06083249480557895
5132,2019-12-19,92.1500015258789,94.5,92.1500015258789,94.0999984741211,79216.0,-0.016542107501022474,-1.4102586173167964,2.166659602424482,40.211668831687746,51.811382895739406,0.7656523052315265,0.8219489521203229,0.25427671564268906,1.836570221851602,8.151683413264118,2.3499984741210938,0.04212420701944097,-0.8324985504150391,-2.9406972093091213,1.2757001084790431,-1.8865978798620802,0.22160077903200204,-0.6258082392578217,0.0,-41.3711063172118,1.05409932944704,12,0.9749984741210938,0.5499992370605469,0.7375011444091797,2.0999984741210938,9.25,3,0.08952794208780479,-1.3077004337032625,93.6999969482422,-1.599966431176373,94.6500015258789,6.4286212534059946,94.6500015258789,0.08952794208780479
5133,2019-12-20,92.0500030517578,93.0,91.9000015258789,93.0,171772.0,-0.0010851706181798093,1.3157937005091633,0.4871786846120813,44.4444741886088,51.471875789254554,0.9761413163779906,0.9178113896592492,0.38737001198254006,1.9218998515617756,8.422645396391198,1.0999984741210938,0.07760822674472934,-0.8999973297119226,-3.046230289579782,1.2462356301559367,-1.9731138096458523,0.17311915022200708,-0.3827775576367145,4.687552154113472,-37.85310669909474,1.0731164799339297,12,1.0749969482422017,0.6499977111816548,1.0749988555908345,2.1999969482422017,9.349998474121108,4,0.08853876834639363,-1.4102586173167964,92.1500015258789,-1.3077004337032625,93.6999969482422,-1.599966431176373,94.6500015258789,0.08853876834639363
5134,2019-12-23,92.25,92.5999984741211,91.8000030517578,92.5999984741211,70262.0,0.002172698985460686,3.5714223433243317,0.36842062994907815,57.97098404575863,52.53446906654032,0.9023937126129624,0.6611386884165,0.18317681013922993,1.748964266550658,7.961695724856896,0.7999954223632955,0.17012872910245846,-0.6425003051757869,-2.799563364021381,1.5145627536698072,-1.721031834598577,0.436031224247003,2.8499984741210938,13.636290074606706,-32.86917837237657,1.0785315294227962,12,1.2000007629394531,0.875,1.0250015258789062,2.0,9.949996948242202,0,0.0981030141111956,1.3157937005091633,92.0500030517578,-1.4102586173167964,92.1500015258789,-1.3077004337032625,93.6999969482422,0.0981030141111956
5135,2019-12-24,92.8000030517578,92.8499984741211,92.0,92.6999969482422,15981.0,0.005962092701981447,7.500114442664225,-0.28573297002716674,58.27336865897579,52.356780580112044,0.5427163444268785,0.06733269173808765,-0.3389274941024212,1.2486562028014845,7.607527713871433,0.8499984741210938,0.23568999979899274,-0.062497329711931116,-2.2064913047451995,2.0814966453213373,-1.1344943172285582,1.009499657804696,2.233995513916028,31.25002980235067,-18.72983711124618,1.0719969875166335,12,0.6499977111816548,0.3249969482422017,0.47499847412110796,1.0249977111816548,9.599998474121108,1,0.08943960290318209,3.5714223433243317,92.25,1.3157937005091633,92.0500030517578,-1.4102586173167964,92.1500015258789,0.08943960290318209
5136,2019-12-25,92.8000030517578,92.8000030517578,92.8000030517578,92.8000030517578,0.0,0.0,1.0,0.0,60.000022605562194,52.984799210569385,0.5977371368327908,-0.007892530121836216,-0.32012500956075485,1.3004523946517708,6.742445043529573,0.0,0.3412404135669078,-0.014997482299818898,-2.117902686605049,2.0879077220054114,-1.0664500844524412,1.0364551198528034,2.1693156036377133,37.03707889933124,-17.54808249007762,1.0514526021526163,12,0.6499977111816548,0.3249969482422017,0.47499847412110796,0.6999969482422017,8.399993896484403,2,0.10668096520387871,7.500114442664225,92.8000030517578,3.5714223433243317,92.25,1.3157937005091633,92.0500030517578,0.10668096520387871
5137,2019-12-27,94.5,94.8000030517578,92.75,92.9499969482422,51784.0,0.018318932029496304,-1.1025705231033933,100.0,65.8227664731958,54.37251735285963,-1.02156819801408,-1.7586784650737286,-1.9844014366141778,-0.35889274366056156,6.359934047504143,2.0500030517577983,0.5004037744808159,1.6599994659423771,-0.5129441297524835,3.8329430616372377,0.5735276680949397,2.7464712637898145,0.4059323433227604,89.99989827474005,29.94192023402551,1.0864717978474328,12,-1.0499992370605469,-1.375,-1.2249984741210938,-1.0,7.300003051757798,4,0.05555555555555558,1.0,92.8000030517578,7.500114442664225,92.8000030517578,3.5714223433243317,92.25,0.05555555555555558
5138,2019-12-30,94.3499984741211,95.1999969482422,94.1999969482422,94.4499969482422,63329.0,-0.0015873177341683142,-3.9999809265867863,-0.06451501757219354,64.37495768074268,55.04994313750443,-0.8863970863814217,-1.666556728551086,-1.7706717624358106,-0.14394994677574857,5.829496772829708,1.0,0.4891270093854416,1.4924980163574162,-0.7249622878860436,3.709958320600876,0.3837678642356792,2.601228168479153,-2.5499954223632955,74.99999999999979,12.49874129939235,1.108730152121731,12,-0.8499984741210938,-1.1749992370605469,-1.1999969482421875,-0.8499984741210938,10.25,0,0.07472181415764978,-1.1025705231033933,94.5,1.0,92.8000030517578,7.500114442664225,92.8000030517578,0.07472181415764978
5139,2019-12-31,93.8000030517578,94.4000015258789,93.4499969482422,94.4000015258789,36596.0,-0.0058293103471978025,2.1666899787647504,6.000076295108773,60.94678563109089,55.57180894348341,-0.5248469989733877,-1.1104894406056474,-1.191039428448292,0.47802811152253355,5.55801111416013,0.9500045776367045,0.49359709560951615,0.9025024414062415,-1.3542942278509997,3.1592991106634827,-0.22589589322238623,2.030900776034869,-1.9320001220703062,56.25014901175336,-6.881661127495313,1.128398334628623,12,-0.3000030517577983,-0.6250038146972514,-0.650001525878892,-0.3000030517577983,11.599998474121108,1,0.0810234352543413,-3.9999809265867863,94.3499984741211,-1.1025705231033933,94.5,1.0,92.8000030517578,0.0810234352543413
5140,2020-01-02,92.5,94.6999969482422,92.4499969482422,94.6500015258789,59273.0,-0.013859307137127352,1.0000067817069982,3.583344989382314,48.02260714990772,55.56307058505891,0.48959165845651853,0.31182523937459905,0.12571718328975123,1.8208312160703315,5.884422414254227,2.25,0.4322484364070931,-0.46500053405762287,-2.5778933936349233,1.6478923255196776,-1.521446963846273,0.5914458957310273,-0.5653571899414089,1.818292791192665,-54.65628978356052,1.0564464297886478,1,1.0,0.6749992370605469,0.3125,1.0,15.300003051757798,3,0.10486483187288864,2.1666899787647504,93.8000030517578,-3.9999809265867863,94.3499984741211,-1.1025705231033933,94.5,0.10486483187288864
5141,2020-01-03,91.0999984741211,92.4499969482422,90.5999984741211,92.4499969482422,77511.0,-0.015135151631123334,1.740741577986592,0.6279058214013302,38.77548160575487,55.40349422662192,1.6561611780493877,1.758677526206526,1.545892500639411,3.2463459820641276,6.542155800534289,1.9000015258789062,0.21232275654124066,-1.8375019073486385,-4.035078910153032,0.36007509545575545,-2.9362904087508355,-0.7387134059464415,4.099998474121108,10.869568822966443,-39.23372619745659,1.0987885014021959,1,1.7999992370605469,1.7999992370605469,1.7125015258789062,2.4000015258789062,16.900001525878906,4,0.12403955259085775,1.0000067817069982,92.5,2.1666899787647504,93.8000030517578,-3.9999809265867863,94.3499984741211,0.12403955259085775
5142,2020-01-06,90.25,90.9000015258789,89.19999694824219,90.9000015258789,55129.0,-0.009330389553876328,4.230771036538846,0.4814831559732525,32.17822268317542,54.04057739268488,2.467818833536029,2.6500343872609733,2.3775894713962487,4.1203675149285175,7.385324862227746,1.9000015258789062,-0.03210330503526393,-2.627500534057617,-5.050086340400966,-0.204914727714268,-3.838793437229299,-1.4162076308859355,4.857996978759786,17.500050862630168,-27.1003795600409,1.2112929031716748,1,1.9499969482421875,1.9499969482421875,2.700000762939453,3.25,18.849998474121094,0,0.12132960607470578,1.740741577986592,91.0999984741211,1.0000067817069982,92.5,2.1666899787647504,93.8000030517578,0.12132960607470578
5143,2020-01-07,90.25,91.5500030517578,89.8499984741211,90.3000030517578,68954.0,0.0,-2.999982048612324,0.0769275913470913,26.344066173955284,50.526475406928945,2.442491028163161,2.6479693482725963,2.3830890715029227,4.1127001630640905,8.21730654438456,1.7000045776367045,-0.15395906183208297,-2.5400005340576115,-5.209832238487863,0.1298311703726398,-3.8749163862727443,-1.2050846818424787,4.621676977539082,19.090964577414724,-17.73750289919704,1.3349158522151283,1,1.9499969482421875,1.9499969482421875,2.924999237060547,3.25,20.150001525878906,1,0.1279778731496708,4.230771036538846,90.25,1.740741577986592,91.0999984741211,1.0000067817069982,92.5,0.1279778731496708
5144,2020-01-08,90.1999969482422,90.4000015258789,87.3499984741211,90.0999984741211,137913.0,-0.0005540504349894615,11.199826052458917,-1.999847421422885,26.203180193272686,46.963121132961945,2.4262684418194596,2.690195987554219,2.441347816296556,4.128321437424461,9.335785994736783,3.0500030517578125,-0.07377414188884757,-2.4975032806396342,-5.39386769828225,0.39886113700298154,-3.945685489460942,-1.0493210718183263,4.444812828125009,38.775497493717545,7.738093516130533,1.4481822088213083,1,1.075000762939439,1.075000762939439,2.975002288818345,3.3000030517577983,18.8000030517578,2,0.15964525513389738,-2.999982048612324,90.25,4.230771036538846,90.25,1.740741577986592,91.0999984741211,0.15964525513389738
5145,2020-01-09,92.0,92.5,90.5500030517578,90.5500030517578,82250.0,0.019955688610395983,-1.6896566239068564,14.50019073777179,41.66667913300127,44.92608296934407,0.5597105177924391,0.9424510698259354,0.6932533111940984,2.2872889327224613,10.145043246809053,2.3000030517577983,0.004189844823159206,-0.7000003814697209,-3.5937330970374717,2.19373233409803,-2.1468667392535963,0.7468659763141545,2.2071210982324487,90.2912650124959,58.76248611943276,1.4468663577838727,1,-0.7250022888183594,-0.7250022888183594,1.1999988555908203,1.5,18.3000030517578,3,0.14565219049868383,11.199826052458917,90.1999969482422,-2.999982048612324,90.25,4.230771036538846,90.25,0.14565219049868383
5146,2020-01-10,94.0500030517578,94.3499984741211,91.75,92.3499984741211,107639.0,0.02228264186693263,1.2608727381288043,1.172419417639176,58.87850800480005,44.154498695077876,-1.446442101185994,-1.0677871282727693,-1.3315303621231607,0.20297048512402682,10.521767158595011,2.5999984741210938,-0.005160253968242046,1.29000244140623,-1.6659204306420605,4.245925313454521,-0.1879589946179152,2.7679638774303754,-6.7000045776367045,95.71435110909577,57.7107014896374,1.4779614360241466,1,-2.7750053405761577,-2.7750053405761577,-0.8625030517577983,-0.5500030517577983,17.25,4,0.14619882566546094,-1.6896566239068564,92.0,11.199826052458917,90.1999969482422,-2.999982048612324,90.25,0.14619882566546094
5147,2020-01-13,94.9499969482422,95.0,93.9499969482422,94.0999984741211,79727.0,0.009569312783425543,1.2105220889984363,0.49999775606648683,62.608669115149574,43.95824441001197,-2.5433517451496357,-1.9371481695619082,-2.2291765730872015,-0.7184701889132867,10.547261272021338,1.0500030517577983,-0.0329184890109957,2.107496643066426,-1.0000963483505672,5.2150896344834194,0.5537001473579295,3.661293138774923,-7.459998474121107,99.34636546687416,54.768536093878254,1.5537964957084935,1,-3.774997711181655,-3.674999237060561,-1.7624969482422017,-1.4499969482422017,19.450004577636705,0,0.13744079485196226,1.2608727381288043,94.0500030517578,-1.6896566239068564,92.0,11.199826052458917,90.1999969482422,0.13744079485196226
5148,2020-01-14,96.0,96.0,94.0500030517578,94.9000015258789,75594.0,0.011058484312855388,2.545453914925223,1.2941181750455304,65.18217873160611,44.42884364340255,-3.7265777839279366,-2.970098281943251,-3.253299184742147,-1.7712583877369923,10.148241242389359,1.9499969482422017,-0.04268649679556802,3.049999618530279,-0.3402344639255972,6.440233700986155,1.3548825773023339,4.745116659758224,-8.209601464843743,100.0,49.38052033293569,1.6951170412279386,1,-4.325000762939453,-4.325000762939453,-2.7874984741210938,-2.5,21.900001525878906,1,0.13645831743876147,1.2105220889984363,94.9499969482422,1.2608727381288043,94.0500030517578,-1.6896566239068564,92.0,0.13645831743876147
5149,2020-01-15,97.75,97.75,94.8499984741211,96.0999984741211,113813.0,0.01822916666666674,2.515150113978425,1.5000034679114156,68.26566728189798,46.678072546957026,-5.428177853291189,-4.717831990880214,-4.9484905128576315,-3.511500548865939,9.789374102953678,2.9000015258789062,-0.20874446642932298,4.644999694824222,0.6909343170486864,8.599065072599757,2.667967005936447,6.622032383711996,-9.467025376953117,100.0,44.99176815048075,1.9770326888877692,1,-5.200000762939453,-5.200000762939453,-4.537498474121094,-4.25,18.9499969482422,2,0.12941178031589673,2.545453914925223,96.0,1.2105220889984363,94.9499969482422,1.2608727381288043,94.0500030517578,0.12941178031589673
5150,2020-01-16,98.75,99.0,97.4499969482422,97.9000015258789,117229.0,0.010230179028132946,1.2963034128863233,0.515150113978425,70.44672061949629,50.197099104039395,-6.088670210697472,-5.686469503402748,-5.868036499889342,-4.515787631174561,9.296567615625321,1.5500030517577983,-0.33120241711213794,5.439999771118167,0.7855621553892007,10.094437386847133,3.112780963253684,7.76721857898265,-9.709663346796873,96.55172413793103,37.64804827576866,2.32721880786448,1,-5.575000762939453,-5.575000762939453,-5.537498474121094,-5.25,18.4499969482422,3,0.10379746835443049,2.515150113978425,97.75,2.545453914925223,96.0,1.2105220889984363,94.9499969482422,0.10379746835443049
5151,2020-01-17,99.4000015258789,100.3000030517578,99.0500030517578,99.1500015258789,123763.0,0.0065822939329509556,-4.55559323183309,0.29411817504555204,68.1481435433036,54.19375697738698,-6.076511824777967,-6.205716112158257,-6.436431631091608,-5.193484139605403,9.722189922806287,1.5500030517577983,-0.36569182884949214,5.8050010681152315,0.41076406610254423,11.199238070127919,3.107882567108888,8.502119569121575,-9.363698537996086,85.82676124703852,29.581896200916333,2.6971185010063414,1,-5.575000762939453,-5.575000762939453,-6.1875,-5.924999237060547,13.0,4,0.10965796135366324,1.2963034128863233,98.75,2.515150113978425,97.75,2.545453914925223,96.0,0.10965796135366324
5152,2020-01-20,100.4000015258789,100.4000015258789,98.4499969482422,99.4499969482422,56266.0,0.010060362018602609,3.105253013596289,3.800018310546818,71.08014104006418,59.164431962510186,-6.129952262032859,-6.910248496598825,-7.343134596406401,-6.23241089076069,10.764598152938792,1.9500045776367045,-0.12264392625981202,6.392501068115237,0.2532158605388304,12.531786275691644,3.3228584643270267,9.462143671903448,-9.13205453033109,100.0,44.22205256696597,3.0696426037882065,1,-6.525001525878906,-6.525001525878906,-7.1875,-6.924999237060547,10.400001525878892,0,0.10856575059980789,-4.55559323183309,99.4000015258789,1.2963034128863233,98.75,2.515150113978425,97.75,0.10856575059980789
5153,2020-01-21,100.1999969482422,100.4000015258789,99.5,99.5999984741211,235494.0,-0.0019920774362254257,-1.2500166893960345,0.6315742978983371,72.8570961466152,64.34820040177047,-4.883683889343274,-6.396302373677955,-7.109873576844279,-6.052133931140176,11.69668945568086,0.9000015258789062,0.3778960642623872,5.784996795654308,-0.8676719248750402,12.437665516183657,2.458662435389627,9.11133115591899,-7.653562318448039,96.39631589800011,38.997728488289106,3.326334360264674,1,-4.724994659423842,-6.324996948242202,-6.9874954223632955,-6.724994659423842,11.800003051757798,1,0.14171661686747994,3.105253013596289,100.4000015258789,-4.55559323183309,99.4000015258789,1.2963034128863233,98.75,0.14171661686747994
5154,2020-01-22,101.3000030517578,101.8000030517578,99.8499984741211,100.3000030517578,75165.0,0.010978105159861418,-1.052626506798175,1.6666709052299238,81.88402672274829,68.81679457840902,-4.742271174288874,-7.1501326081298515,-8.151872172421449,-7.155292778483826,12.777407946984098,1.9500045776367045,1.1201436757648935,6.432502746582017,-0.8055024561952706,13.670507949359305,2.813500145193373,10.05150534797066,-7.654069056511773,88.5057632540812,23.082061113910356,3.6190026013886474,1,-4.525001525878892,-6.725002288818345,-8.275001525878892,-8.749999999999986,7.7999954223632955,2,0.16386967397858387,-1.2500166893960345,100.1999969482422,3.105253013596289,100.4000015258789,-4.55559323183309,99.4000015258789,0.16386967397858387
5155,2020-01-23,101.0999984741211,102.4000015258789,100.6999969482422,101.4000015258789,71978.0,-0.001974378791820164,-2.0909002635594938,-0.3000030517578125,89.68247240404263,72.23945728943598,-3.4818355371335628,-6.636697749130178,-7.880481202246699,-6.976401523701497,14.173921876291596,1.7000045776367045,1.9873136226971866,5.817498397827151,-1.8598285640885308,13.494825359742833,1.9788349168693031,9.656161878785,-6.149413429833189,67.08856847615081,-5.019576463306294,3.8386634809578415,1,-2.924999237060547,-6.224998474121094,-8.124996185302734,-8.549995422363281,13.300003051757812,3,0.15430265785923125,-1.052626506798175,101.3000030517578,-1.2500166893960345,100.1999969482422,3.105253013596289,100.4000015258789,0.15430265785923125
5156,2020-01-24,102.6999969482422,102.9000015258789,101.5,101.5,65751.0,0.015825900081795297,-1.3333418104599266,-3.9999491378872354,96.62912743868807,76.01950821427359,-4.163648974251004,-7.859969867061054,-9.298763051538359,-8.611576071147752,15.701419359442259,1.8000030517578125,2.9918321425952,6.922497177124043,-1.335543669822826,15.180538024070913,2.7934767536506087,11.051517600597478,-6.408516937267919,95.50551973268031,15.808640775450101,4.129020423473436,1,-4.224994659423842,-7.574996948242202,-9.612495422363295,-10.14999389648439,12.300003051757798,4,0.14118793019348952,-2.0909002635594938,101.0999984741211,-1.052626506798175,101.3000030517578,-1.2500166893960345,100.1999969482422,0.14118793019348952
5157,2020-01-27,99.75,101.8000030517578,99.6500015258789,101.4000015258789,68317.0,-0.02872441125513292,-1.3243278910273968,-1.3750047683836923,79.14107155895981,77.57049630620176,-0.5153639689109895,-4.739485385883043,-6.204029583424813,-5.70388784980176,15.91805938207265,3.0499954223632955,3.7063640397111755,3.710000228881839,-4.709251030426842,12.12925148819052,-0.4996254007725014,7.919625858536179,-2.136815686044798,7.35293787656094,-76.70504357892337,4.209625629654341,1,-0.875,-4.625,-6.837499618530273,-7.424999237060547,16.5500030517578,0,0.12681705790354791,-1.3333418104599266,102.6999969482422,-2.0909002635594938,101.0999984741211,-1.052626506798175,101.3000030517578,0.12681705790354791
5158,2020-01-28,101.4000015258789,101.5999984741211,100.0,100.0,77240.0,0.016541368680490276,-1.2857096146615006,-0.8484849886021575,81.28489965224489,79.01707768068478,-1.4738078382804645,-6.149526961617184,-7.69519675431583,-7.369468989699101,15.91118931893031,1.8499984741210938,4.148452357101505,5.007501602172852,-3.6992580001579825,13.714261204503686,0.6541218010074346,9.360881403338269,-2.7294537695389636,53.84615384615385,-34.455122986750546,4.353379801165414,1,-1.2250022888183594,-6.275001525878906,-8.48750114440918,-9.099998474121094,24.099998474121094,1,0.09270218327836877,-1.3243278910273968,99.75,-1.3333418104599266,102.6999969482422,-2.0909002635594938,101.0999984741211,0.09270218327836877
5159,2020-01-29,101.4000015258789,101.9000015258789,100.6999969482422,101.5999984741211,88298.0,0.0,1.9999999999999645,-0.14285480733075023,79.19252642208718,79.98883388097265,-1.0075624829302114,-5.850941426405029,-7.5459827966369915,-7.377223196674947,16.5414024903138,1.2000045776367045,4.513552203544947,4.6275016784668,-4.264273724088582,13.519277081022182,0.18161397718910166,9.073389379744498,-1.883563015631168,53.84615384615385,-32.79049557466772,4.445887701277692,1,-0.7250022888183594,-6.275001525878906,-8.48750114440918,-8.474998474121094,24.099998474121094,2,0.10453647253068143,-1.2857096146615006,101.4000015258789,-1.3243278910273968,99.75,-1.3333418104599266,102.6999969482422,0.10453647253068143
5160,2020-01-30,102.1999969482422,104.0,100.4000015258789,100.6999969482422,90284.0,0.007889501088016448,-2.4285849227974103,-7.500114442664225,77.44104561194408,81.02137855526604,-1.415573464733825,-6.205116825352093,-8.203734479517337,-8.147667032111741,18.18707318196712,3.5999984741210938,4.813443042832063,4.942497253417983,-4.025884685824906,13.910879192660872,0.4583062837965315,9.426688223039434,-2.1999969482422017,58.62060498489061,-25.757896102431765,4.484190969621445,1,-0.974998474121108,-6.524997711181655,-8.912496566772475,-8.949996948242202,16.900001525878892,3,0.06751469405007238,1.9999999999999645,101.4000015258789,-1.2857096146615006,101.4000015258789,-1.3243278910273968,99.75,0.06751469405007238
5161,2020-01-31,102.4000015258789,104.1999969482422,102.4000015258789,102.6999969482422,206252.0,0.001956992011829417,-11.000152590219061,-0.19999694824219696,76.32507328793088,81.604148805029,-1.2798675329323146,-5.813192755437456,-8.248179008960193,-8.360566651399523,19.045509613861785,2.0,4.949186960395096,4.577501678466803,-4.178818201478009,13.333821558411614,0.19934173849439674,8.955661618439208,-2.0,60.439621246292006,-21.1348669110524,4.378159939972408,1,-0.5500030517578125,-6.625003814697266,-9.11250114440918,-9.150001525878906,7.099998474121094,4,0.11718749825377017,-2.4285849227974103,102.1999969482422,1.9999999999999645,101.4000015258789,-1.2857096146615006,101.4000015258789,0.11718749825377017
5162,2020-02-03,101.1999969482422,102.5,100.0,102.5,127249.0,-0.011718794528859822,2.8461448173057735,4.333409628442564,68.18178423032856,81.08466970321938,0.05090328566754465,-3.953476976839241,-6.874337297731984,-7.181364280845671,18.782373944852615,2.5,4.940865560482678,2.829997253417986,-5.27804963721492,10.938044144050892,-1.22402619189846,6.884020698734432,3.0,28.571376670748034,-48.579183246129006,4.054023445316451,2,0.7250022888183452,-5.424999237060561,-7.912496566772475,-7.949996948242202,1.0,0,0.13636367063148902,-11.000152590219061,102.4000015258789,-2.4285849227974103,102.1999969482422,1.9999999999999645,101.4000015258789,0.13636367063148902
5163,2020-02-04,101.8000030517578,102.0999984741211,101.0999984741211,101.8000030517578,51491.0,0.005928914245150185,2.3333841967394977,-0.0,65.39922255743795,79.25302479596266,-0.3333268742560591,-3.840735855562457,-7.3350828919687245,-7.79091119897663,18.955188406312896,1.0,4.97797456361981,2.8525032043456946,-4.422940935009635,10.127947343701024,-0.78521886533197,6.490225274023359,2.3999938964844034,42.85724665850393,-30.105786695269167,3.6377220696776646,2,0.12499618530274859,-6.025005340576158,-8.512502670288072,-8.550003051757798,-4.600006103515597,1,0.14243614504243007,2.8461448173057735,101.1999969482422,-11.000152590219061,102.4000015258789,-2.4285849227974103,102.1999969482422,0.14243614504243007
5164,2020-02-05,104.5999984741211,104.8000030517578,101.9000015258789,101.9000015258789,85064.0,0.027504865799853784,-1.1481517064431617,100.0,69.56518632793909,77.01777078750672,-2.923419306841865,-5.8041890134082195,-9.982977055929496,-10.552328161959167,18.383269578964317,3.0,4.950298468161449,4.932498550415033,-1.499188579067507,11.364185679897574,1.7166549856737703,8.148342115156296,-4.599998474121094,95.83324061505624,24.786015187404104,3.215843564741267,2,-2.3749961853027344,-8.52499771118164,-11.26249885559082,-11.349998474121094,-24.400001525878906,2,0.19980881291360375,2.3333841967394977,101.8000030517578,2.8461448173057735,101.1999969482422,-11.000152590219061,102.4000015258789,0.19980881291360375
5165,2020-02-06,105.4000015258789,105.5999984741211,104.0,104.0,79608.0,0.007648212843480495,-1.2857096146615006,0.5185196697316146,69.86752156185113,74.04425902341373,-3.407675463153467,-5.848690142008749,-10.618446745471914,-11.31669269383977,19.141891573790044,1.5999984741210938,4.951143643795774,5.062501525878901,-0.7699731555301241,10.894976207287925,2.146264185174388,7.978738866583413,-5.304001464843751,96.42862495112418,26.125204366036954,2.9162373407045155,2,-2.7750015258789062,-8.925003051757812,-12.062501907348633,-12.150001525878906,-13.25,3,0.19070207004869855,-1.1481517064431617,104.5999984741211,2.3333841967394977,101.8000030517578,2.8461448173057735,101.1999969482422,0.19070207004869855
5166,2020-02-07,107.8000030517578,107.8000030517578,104.6999969482422,105.0,102336.0,0.022770412629354864,1.2142876605577102,1.9999999999999898,72.42421594208332,73.29794173264969,-5.596716759081005,-7.553005435336544,-12.833917583406944,-13.675519979283038,21.09190082368468,3.1000061035155966,4.794438610652406,6.775003051757793,0.8227797034723778,12.727226400043207,3.7988913776150923,9.751114725900493,-7.483843054199198,100.0,32.07108819136889,2.976111674142705,2,-3.900001525878892,-10.225002288818345,-14.462503433227525,-14.550003051757798,-24.150001525878892,4,0.10482370224922777,-1.2857096146615006,105.4000015258789,-1.1481517064431617,104.5999984741211,2.3333841967394977,101.8000030517578,0.10482370224922777
5167,2020-02-10,108.0,108.0,106.8000030517578,107.8000030517578,85810.0,0.0018552592076104268,11.000152590219109,0.07142740366538056,73.63635102580584,72.44810299637867,-5.032615828713219,-7.088638708897378,-12.851314718925835,-13.819987937865363,23.132950279656573,1.1999969482422017,4.596547907592381,6.322499847412104,0.31342938455549074,12.331570310268717,3.317964615983797,9.32703507884041,-7.234809419189446,100.0,34.198448865696406,3.0045352314283087,2,-4.0,-10.325000762939453,-15.10000228881836,-14.75,-15.449996948242202,0,0.01388888888888884,1.2142876605577102,107.8000030517578,-1.2857096146615006,105.4000015258789,-1.1481517064431617,104.5999984741211,0.01388888888888884
5168,2020-02-11,109.0999984741211,109.5,107.1999969482422,108.8000030517578,88330.0,0.010185171056676712,3.1818295313464255,1.4999999999999645,73.63633883558853,71.83074882010105,-5.504346502388344,-7.54366538593635,-13.752166489370552,-14.845521882049894,24.971481167161986,2.3000030517577983,4.159758965906036,6.767498397827154,0.5132975774873785,13.02169921816693,3.6403979876572663,9.894598807997042,-7.75602313977538,94.73682097120204,30.493277353976424,3.127100410169889,2,-4.349998474121094,-10.674999237060547,-16.900001525878906,-16.349998474121094,-13.049995422363295,1,-0.06324474447646855,11.000152590219109,108.0,1.2142876605577102,107.8000030517578,-1.2857096146615006,105.4000015258789,-0.06324474447646855
5169,2020-02-12,110.4000015258789,110.4000015258789,108.6999969482422,109.5999984741211,76202.0,0.011915701832628134,3.2499952316465723,2.6667175300728627,76.42045405285434,71.71734975797996,-6.0272751677713785,-8.271451824829128,-14.801572793687114,-16.070728545290763,26.280174577187953,1.7000045776367045,4.177863956488849,7.435001373291016,0.6004062743613474,14.269596472220684,4.0177038238261815,10.85229892275585,-8.24042372496777,100.0,34.62440443643874,3.417297549464833,2,-5.200000762939453,-11.525001525878906,-18.20000457763672,-17.650001525878906,-11.900001525878906,2,-0.1195652572028496,3.1818295313464255,109.0999984741211,11.000152590219109,108.0,1.2142876605577102,107.8000030517578,-0.1195652572028496
5170,2020-02-13,109.0,110.5,107.5999984741211,109.9000015258789,96968.0,-0.01268117306638561,1.7619082219501474,-1.124997615823304,68.10344751987805,70.80383578375185,-3.9797700604921573,-6.391888611846838,-13.102435793500518,-14.625666256336316,26.989834716075723,2.9000015258789062,3.9652585476107305,5.5224998474121065,-1.5154783335853637,12.560478028409577,2.0035107569133714,9.041488937910842,-5.8515713520927335,74.13794464219467,12.054180153919859,3.518989090498732,2,-3.75,-8.474998474121094,-17.72500228881836,-17.174999237060547,-4.0,3,-0.26422021148401664,3.2499952316465723,110.4000015258789,3.1818295313464255,109.0999984741211,11.000152590219109,108.0,-0.26422021148401664
5171,2020-02-14,110.3000030517578,110.3000030517578,108.9000015258789,109.4000015258789,49931.0,0.011926633502365114,2.1111092273132526,-0.9999999999999842,83.49204073269247,72.50497539512563,-4.516241291579163,-7.202707792866377,-14.09814865698661,-15.836665540300203,27.307872582507446,1.400001525878892,3.923198790318139,6.2775028228759595,-1.1104311416807207,13.66543678743264,2.5835358405976194,9.9714698051543,-6.122354414557549,94.59467261622429,24.53081992382188,3.6939669822783405,2,-4.500003814697251,-9.175003051757798,-19.025005340576158,-18.475002288818345,-14.300003051757798,4,-0.1645512332158512,1.7619082219501474,109.0,3.2499952316465723,110.4000015258789,3.1818295313464255,109.0999984741211,-0.1645512332158512
5172,2020-02-17,111.3000030517578,111.8000030517578,109.9000015258789,110.1999969482422,57196.0,0.009066182886058094,-1.235299925501056,1.2222269317170225,82.781432192681,74.43633202126374,-4.395078915769332,-7.741129060489371,-14.769516845045004,-16.757708792347344,28.10446480614457,1.900001525878892,3.958480364476543,6.732502746582014,-1.1235910742424977,14.588596567406526,2.8044558361697653,10.660549656994263,-6.237225223765577,89.1304492048854,16.312287694946548,3.9280469104122533,2,-4.450000762939439,-8.425003051757798,-20.025005340576158,-19.475002288818345,-15.100006103515597,0,-0.24842767985388847,2.1111092273132526,110.3000030517578,1.7619082219501474,109.0,3.2499952316465723,110.4000015258789,-0.24842767985388847
5173,2020-02-18,114.4000015258789,114.6999969482422,111.4000015258789,111.5,107819.0,0.02785263602085908,-1.1290303526997088,2.6363503953392273,85.71426176015888,76.23067373595484,-6.168490879097135,-10.248182643004782,-17.515816533040862,-19.778284839514328,29.16763230180087,3.3999938964844034,4.1419391666560585,9.122500991821283,0.40853777167691874,17.836464211965648,4.765519381749101,13.479482601893466,-8.259267662084198,95.77471145301294,19.707541728599892,4.356981610072185,2,-5.0500030517578125,-10.025001525878906,-23.175003051757812,-22.575000762939453,-20.700004577636705,1,-0.19099648761087062,-1.235299925501056,111.3000030517578,2.1111092273132526,110.3000030517578,1.7619082219501474,109.0,-0.19099648761087062
5174,2020-02-19,117.9000015258789,118.4000015258789,114.4000015258789,114.8000030517578,196228.0,0.030594405186334273,-1.0512812487162082,1.0689644286244258,87.55978939967669,78.196481273491,-8.474687690414214,-13.11310321045201,-20.615766932798095,-23.182493842664712,30.03339955111558,4.0,4.71027557174429,11.792501068115229,1.6315693468562102,21.953432789374247,6.712035207485712,16.872966928744745,-10.218600306883644,95.37037167856522,16.39009714017672,5.080465860629511,2,-6.350002288818359,-11.275001525878906,-26.22500228881836,-26.075000762939453,-23.599998474121108,2,-0.18532653258129994,-1.1290303526997088,114.4000015258789,-1.235299925501056,111.3000030517578,2.1111092273132526,110.3000030517578,-0.18532653258129994
5175,2020-02-20,116.6999969482422,118.6999969482422,115.6999969482422,117.8000030517578,86496.0,-0.01017815574305403,1.0689698717206486,-0.35484085321282727,82.64836635279349,79.33249798579214,-6.149944358885946,-11.26186394591268,-19.018184767938052,-21.86795473970888,30.76915509137367,3.0,5.367177544863878,9.81249656677248,-1.097368037765321,20.722361171310283,4.35756426450358,15.267428869041382,-6.874875667870214,79.59182720191828,-1.6620972945674168,5.454932302268901,2,-3.9499969482422017,-8.625,-24.149997711181655,-24.149997711181655,-26.6999969482422,3,-0.1559554192303374,-1.0512812487162082,117.9000015258789,-1.1290303526997088,114.4000015258789,-1.235299925501056,111.3000030517578,-0.1559554192303374
5176,2020-02-21,117.1999969482422,118.5,116.0,116.0,84116.0,0.0042844902577139354,-3.166677263074908,-1.0909002635594807,87.73582732818763,80.89910646383457,-5.784649255506039,-11.193772684339322,-19.135614126622343,-22.251744936512083,31.385613518893464,2.5,5.796577576907936,9.587496566772472,-2.0533511366769517,21.228344270221896,3.7670727150477603,15.407920418497184,-5.599900534296168,82.95453658773421,-4.758343959001408,5.820423851724715,2,-4.25,-8.625,-24.024997711181655,-24.024997711181655,-23.149993896484403,4,-0.10409553981157493,1.0689698717206486,116.6999969482422,-1.0512812487162082,117.9000015258789,-1.1290303526997088,114.4000015258789,-0.10409553981157493
5177,2020-02-24,112.4000015258789,116.1999969482422,112.0999984741211,114.4000015258789,156216.0,-0.04095559340742194,-2.153837576440496,-1.6666709052299435,70.86613747507307,80.59130631266618,-0.3295306205230162,-5.689165485760469,-14.01544386331814,-17.347901328900733,32.40436595706361,5.099998474121108,6.103069684518957,4.15500106811524,-7.053731152694695,15.363733288925175,-1.4493650422897275,9.759367178520208,6.2999954223632955,13.698638727039922,-76.39634140819564,5.604366110404969,2,0.7499961853027344,-3.8250045776367045,-18.575000762939453,-18.575000762939453,-15.050003051757812,0,-0.14590748490428607,-3.166677263074908,117.1999969482422,1.0689698717206486,116.6999969482422,-1.0512812487162082,117.9000015258789,-0.14590748490428607
5178,2020-02-25,110.8000030517578,113.5,110.5999984741211,112.5999984741211,207431.0,-0.014234861676160393,-1.6363595379370854,0.8999977111816477,62.80992439019235,79.07902523903705,1.7175968385707563,-3.5298098727244565,-12.124992067711887,-15.665876347366819,33.25286532665163,2.9000015258789062,6.143735297985728,2.0850025177001754,-8.69534506905174,12.86535010445209,-3.305171275675775,7.475176311076126,7.7679939270019815,2.4691927816493333,-83.31018927817863,5.390173793375956,2,2.3499946594238423,-1.7000045776367045,-16.9250030517578,-16.9250030517578,-16.950004577636705,1,-0.13176900452516704,-2.153837576440496,112.4000015258789,-3.166677263074908,117.1999969482422,1.0689698717206486,116.6999969482422,-0.13176900452516704
5179,2020-02-26,112.0,113.5999984741211,107.5999984741211,110.1999969482422,143699.0,0.010830297068508576,1.4,-1.0000042385632808,63.41463187703894,78.55804572316605,0.8587324062118569,-4.105452947757811,-13.040393542060542,-16.794398360573652,33.63528855624086,6.0,6.200864316610165,2.754999542236334,-7.542567973824063,13.05256705829673,-2.3937842157938576,7.903783300266525,6.249277038574235,39.639658835424264,-42.94232680694332,5.148783758030196,2,1.1499977111816406,-2.825000762939453,-17.32499885559082,-18.125,-20.849998474121094,2,-0.16339288439069466,-1.6363595379370854,110.8000030517578,-2.153837576440496,112.4000015258789,-3.166677263074908,117.1999969482422,-0.16339288439069466
5180,2020-02-27,109.0999984741211,112.3000030517578,108.3000030517578,110.5,113155.0,-0.025892870766775933,-1.666673448367916,-0.7777773068283027,52.58963247289363,75.12444480541063,4.2179756340008225,-0.6977921237647848,-9.883627071228432,-13.761618870641684,33.303081222448384,4.0,6.126283789869433,-0.4900020599365291,-10.241633066571012,9.261628946697954,-5.365817563253771,4.385813443380712,8.510321850585953,13.761465963455905,-63.865367794695075,4.87581550331724,2,4.049999237060547,0.07500076293945312,-13.424997329711914,-14.52499771118164,-18.949996948242188,3,-0.13565532199227215,1.4,112.0,-1.6363595379370854,110.8000030517578,-2.153837576440496,112.4000015258789,-0.13565532199227215
5181,2020-02-28,114.4000015258789,114.8000030517578,102.0999984741211,104.3000030517578,301331.0,0.048579313711127003,1.3302757430784287,-7.214276761434553,60.59602741023778,72.6593998295836,-0.49090516640612236,-5.325743889765533,-14.829358569954593,-18.870331013104746,32.87792258381989,12.700004577636705,6.002298643238831,4.210000991821289,-5.147663847668852,13.56766583131143,-0.4688314279237744,8.888833411566353,2.60969948779298,87.2340736371924,11.92352311550124,4.678832419745068,2,-4.000003814697266,-5.225002288818359,-17.875001907348633,-19.525001525878906,-19.400001525878906,4,-0.21328672377997548,-1.666673448367916,109.0999984741211,1.4,112.0,-1.6363595379370854,110.8000030517578,-0.21328672377997548
5182,2020-03-02,115.0,117.9000015258789,111.9000015258789,116.0,201726.0,0.005244741836698097,1.4999984105438164,-0.09900991594823176,59.932660970566715,69.79477751962892,-0.5709010134575294,-5.10037006283693,-15.010840514247732,-19.28717964503221,33.45767326572272,6.0,6.211284478493127,4.119999313354498,-4.4483870065893285,12.688385633298324,-0.1641938466174082,8.404192473326404,-12.900001525878906,81.64556350793698,8.429104475905064,4.284193159971912,3,-4.600002288818359,-5.825000762939453,-18.19999885559082,-19.875,-19.5,0,-0.18217388650645394,1.3302757430784287,114.4000015258789,-1.666673448367916,109.0999984741211,1.4,112.0,-0.18217388650645394
5183,2020-03-03,116.3000030517578,119.0999984741211,116.0999984741211,116.5999984741211,187133.0,0.01130437436311138,-7.571372519100609,0.29999542236329546,59.9326609705667,66.72509658306114,-1.757908601588852,-5.542540226352386,-15.865368239992051,-20.396210717406987,34.155021365630624,4.099998474121094,6.125241453126435,4.695002365112288,-3.052995382289808,12.443000112514383,0.8210034914112327,8.569001238813343,-14.200004577636705,83.52943869198062,13.134946694788752,3.87399887370105,3,-5.7000045776367045,-6.750003814697251,-19.3000030517578,-21.1750030517578,-19.200004577636705,1,-0.16294070576424025,1.4999984105438164,115.0,1.3302757430784287,114.4000015258789,-1.666673448367916,109.0999984741211,-0.16294070576424025
5184,2020-03-04,125.5,126.6999969482422,118.1999969482422,119.0,325509.0,0.07910573264686738,-1.0987638506372968,-21.666997278806736,71.99999999999999,65.54194476608409,-10.91422027370271,-13.80422929013335,-24.510247843521327,-29.36975830347616,34.50603975248489,10.399993896484403,6.266164644713825,12.849999237060544,3.589898920145046,22.110099553976042,8.219949078602795,17.480049395518293,-22.7200015258789,95.1219633224588,24.159965886951184,4.630050158457752,3,-11.10000228881836,-12.150001525878906,-27.850000381469727,-30.375,-28.25,2,-0.25219124721815867,-7.571372519100609,116.3000030517578,1.4999984105438164,115.0,1.3302757430784287,114.4000015258789,-0.25219124721815867
5185,2020-03-05,125.5,126.4000015258789,122.3000030517578,125.6999969482422,183073.0,0.0,4.124978542409753,-0.030768761268031034,70.99447269287722,63.681794251049595,-10.655171648064268,-12.881626307660596,-23.961416136681308,-29.12823621494732,34.63100943361758,4.099998474121108,6.019930122049573,11.844999313354492,1.5886080381909125,22.101390588518072,6.716803675772695,16.97319495093629,-21.28480161743164,95.1219633224588,26.027829113049748,5.1281956375817925,3,-11.10000228881836,-12.150001525878906,-27.600000381469727,-30.375,-29.150001525878906,3,-0.2737051671244709,-1.0987638506372968,125.5,-7.571372519100609,116.3000030517578,1.4999984105438164,115.0,-0.2737051671244709
5186,2020-03-06,119.0999984741211,125.1999969482422,117.3000030517578,123.5999984741211,236524.0,-0.050996028094652646,1.0519472798720637,22.500343327991075,59.374994841905554,62.405000625142094,-4.42237138520683,-5.893831105236714,-17.075635759978425,-22.526266510593672,33.69996531751409,8.199996948242202,5.1793472142489065,4.879998016357419,-5.262688518883451,15.022684551598289,-0.19134525126301583,9.951341283977854,-13.535712177612297,48.6486430756779,-17.171145781117467,5.071343267620437,3,-4.700000762939453,-5.75,-20.649999618530273,-23.424999237060547,-28.299995422363295,4,-0.2430730253496406,4.124978542409753,125.5,-1.0987638506372968,125.5,-7.571372519100609,116.3000030517578,-0.2430730253496406
5187,2020-03-09,109.5,115.6999969482422,108.0999984741211,110.0,310562.0,-0.0806045222259768,-3.606055421720181,0.1111111111111111,44.906443158709024,60.41572493275506,5.278044056801022,4.030975707483762,-7.146199915956515,-12.779669650467596,32.86959771728956,11.0,4.232227858231454,-4.795000457763678,-14.764738107792937,5.174737192265582,-9.779869282778307,0.18986836725095202,-2.6675710643872037,7.526890541559894,-52.25230622415856,4.98486882501463,3,4.899997711181641,3.8499984741210938,-10.687501907348633,-13.72500228881836,-17.650001525878906,0,-0.13242009132420096,1.0519472798720637,119.0999984741211,4.124978542409753,125.5,-1.0987638506372968,125.5,-0.13242009132420096
5188,2020-03-10,102.1999969482422,111.5,101.8000030517578,110.8000030517578,276554.0,-0.0666666945366009,-1.063830477989991,17.200012207031193,34.87475518684889,57.24462752273394,12.549567444224976,11.370515540335802,0.41004185471871324,-5.359658620343495,31.928418376351818,9.699996948242202,2.8850166648679476,-11.75000343322752,-22.886004700637884,-0.6140021658171548,-17.3180040669327,-6.182002799522337,24.5,1.6064015844633521,-51.45366756170653,5.5680006337051795,3,12.050003051757798,11.700000762939439,-3.349998474121108,-6.424999237060561,-8.949996948242202,1,-0.06555770203824296,-3.606055421720181,109.5,1.0519472798720637,119.0999984741211,4.124978542409753,125.5,-0.06555770203824296
5189,2020-03-11,97.1999969482422,105.0999984741211,95.8499984741211,103.0,306538.0,-0.04892368052155793,-1.1764705882352942,0.6744184808644281,32.49551071060213,55.011947326923774,17.019155165930528,16.15940061315284,5.631193933123228,-0.2818775115718637,30.96564444226906,9.25,2.028519351242579,-16.09000320434569,-29.453725559862363,-2.7262808488290204,-22.771864382104027,-9.408142026587356,29.002000122070314,4.4189798339265,-43.41432370266554,6.681861177758333,3,14.075000762939439,14.075000762939439,1.650001525878892,-1.424999237060561,-4.099998474121108,2,-0.0010287909183201993,-1.063830477989991,102.1999969482422,-3.606055421720181,109.5,1.0519472798720637,119.0999984741211,-0.0010287909183201993
5190,2020-03-12,80.19999694824219,94.6999969482422,80.19999694824219,93.3000030517578,397538.0,-0.17489712483275388,-1.2137394265959427,2.258620553578056,24.37673021889178,50.98758097232977,32.95404660522318,32.56054455689721,22.701273598844992,16.69863736005297,31.03602360038686,17.000000000000014,1.0725656094249985,-31.650003051757807,-51.56228600603504,-11.737720097480576,-41.60614452889642,-21.69386157461919,44.78792017822268,0.0,-41.598278546080635,9.956141477138615,3,23.25,23.25,18.95000457763672,15.875003814697266,11.800003051757812,3,0.21259356235089633,-1.1764705882352942,97.1999969482422,-1.063830477989991,102.1999969482422,-3.606055421720181,109.5,0.21259356235089633
5191,2020-03-13,92.1500015258789,102.4000015258789,82.05000305175781,82.1500015258789,274369.0,0.1490025565131725,-2.9901969730742133,-0.7633584229641183,37.24007659584615,48.46618270847193,19.574427107757785,20.21763741390366,11.006786813809327,4.808018917506843,30.64442715956566,22.20000457763672,0.19830716183656705,-18.792498397827146,-40.56929256870907,2.9842957730547823,-29.680895483268117,-7.9041013123861745,30.1506403898926,33.66198472573722,-10.991786335267868,10.888397085440968,3,11.299995422363281,11.299995422363281,7.399997711181641,4.3249969482421875,-1.1500015258789062,4,0.04557782830923429,-1.2137394265959427,80.19999694824219,-1.1764705882352942,97.1999969482422,-1.063830477989991,102.1999969482422,0.04557782830923429
5192,2020-03-16,83.6500015258789,85.0999984741211,76.8499984741211,84.0,388954.0,-0.09224091002985935,5.470599851002145,-0.034999847412109375,34.26087007288217,45.61376149761809,25.88148325826272,27.97421029242713,19.69620427087858,13.304210408821078,29.979850496405934,15.300003051757812,-0.4149566307710586,-25.90999832153321,-50.869389178659645,-0.9506074644067581,-38.38969375009643,-13.43030289296999,36.12460169184084,19.624827567984727,-29.110661740156427,12.479695428563224,3,18.124996185302734,18.124996185302734,17.087499618530273,13.924999237060547,7.5499954223632955,0,0.08547521094386212,-2.9901969730742133,92.1500015258789,-1.2137394265959427,80.19999694824219,-1.1764705882352942,97.1999969482422,0.08547521094386212
5193,2020-03-17,92.5500030517578,95.9499969482422,81.75,95.9499969482422,248213.0,0.1063957126542967,7.35295437613874,9.714310626703078,39.64875230384135,42.01917842026714,14.816353404476246,18.291125833227298,11.092944375020565,4.46409014575994,28.099306401589512,14.199996948242202,-1.6256500645616683,-15.91749687194826,-41.87761371086704,10.042619966970534,-28.897555291407656,-2.9374384524888626,23.79063178647405,55.575237442961786,5.45417231686708,12.980058419459395,3,9.074996948242202,9.224994659423842,8.287496566772475,5.124996185302749,-6.400001525878892,1,-0.007563528412259823,5.470599851002145,83.6500015258789,-2.9901969730742133,92.1500015258789,-1.2137394265959427,80.19999694824219,-0.007563528412259823
5194,2020-03-18,96.0500030517578,96.4499969482422,83.0,89.1500015258789,242525.0,0.037817394755164546,2.493510546909438,-2.0294158566030074,43.09889267682299,38.919669529594444,7.486878706539926,13.776579776065958,7.938086474859219,1.0465283547485882,25.45879130396634,13.449996948242202,-2.890535864086317,-11.324996948242202,-37.452246024145595,14.802252127661191,-24.388621486193898,1.7386275897094947,17.131380877345194,75.14677997784335,19.582673681426044,13.063624537951698,3,4.974994659423842,5.724994659423842,5.537496566772475,2.3749961853027486,-6.150001525878892,2,-0.029151514448666704,7.35295437613874,92.5500030517578,5.470599851002145,83.6500015258789,-2.9901969730742133,92.1500015258789,-0.029151514448666704
5195,2020-03-19,98.5,100.3000030517578,90.5500030517578,97.3499984741211,219174.0,0.025507515568968575,3.1052565640796077,0.1666668509515183,41.330424900678516,36.91471731390255,0.8986657837792791,10.427813313555532,5.810788531115421,-1.2947698874143896,22.458069219203693,9.75,-4.329635932844511,-7.965000152587891,-33.99233597585922,18.06233567068344,-20.978668064223555,5.048667759047774,11.77487309270444,84.73580798413802,31.807201365325582,13.013667911635666,3,-2.2250022888183594,3.2749977111816406,3.5375003814697266,0.375,-7.5,3,-0.054822350516537166,2.493510546909438,96.0500030517578,7.35295437613874,92.5500030517578,5.470599851002145,83.6500015258789,-0.054822350516537166
5196,2020-03-20,105.0,107.0,97.4000015258789,102.0,331403.0,0.06598984771573613,1.742856706891741,2.60869219082749,44.87704950069681,36.9114513519012,-8.729784691053027,3.1272948960126143,-0.3504163787025618,-7.672717881291135,19.02127425238566,9.599998474121094,-7.159502150978625,-0.8550003051757784,-26.39019612230095,24.680195511949393,-13.622598213738371,11.912597603386814,2.60088312321777,93.366501164906,42.249893841359196,12.767597908562587,3,-10.825000762939453,-3.2250022888183594,-2.112499237060547,-6.075000762939453,-14.0,4,-0.12380952380952381,3.1052565640796077,98.5,2.493510546909438,96.0500030517578,7.35295437613874,92.5500030517578,-0.12380952380952381
5197,2020-03-23,96.0,101.8000030517578,95.5,98.0999984741211,152755.0,-0.08571428571428574,-3.0645200985422836,-0.6999994913736979,40.360872524486155,37.52101994497201,-2.063102053644016,11.42122341533323,8.861769213770572,1.381473226894883,17.468859392798176,9.5,-10.411889184420744,-9.035000228881842,-34.737982068076974,16.66798161031329,-21.886491148479408,3.8164906907157246,11.0,56.43564356435643,9.02995053455627,12.851490919597568,3,-4.075000762939453,5.774997711181641,7.462499618530273,2.924999237060547,-5.599998474121094,0,-0.05208333333333337,1.742856706891741,105.0,3.1052565640796077,98.5,2.493510546909438,96.0500030517578,-0.05208333333333337
5198,2020-03-24,96.1999969482422,104.6999969482422,92.0,103.0,165376.0,0.002083301544189675,1.4901962250941292,3.238099044145155,34.787122469762494,37.7756434737676,-3.58019976197329,10.615616481105178,8.846806731742802,1.2429689958583623,16.603057798557057,12.699996948242202,-13.00664136633064,-8.105002975463847,-33.94752026682731,17.737514315899617,-21.02626162114558,4.816255670217885,-19.349998474121108,54.99998728434251,13.06703692704513,12.92125864568173,3,-4.274997711181655,5.575000762939439,8.662504196166978,3.3750038146972514,-9.099998474121108,1,-0.05197505362385946,-3.0645200985422836,96.0,1.742856706891741,105.0,3.1052565640796077,98.5,-0.05197505362385946
5199,2020-03-25,93.6999969482422,99.5,91.9000015258789,99.5,189010.0,-0.02598752681192973,1.6206877500927366,0.8529412424687809,33.90688154376933,38.83454917653177,-1.82031085792255,12.305226565233582,11.450189627469754,3.7945404084152443,16.83317902754307,7.599998474121094,-14.363703058581024,-9.690002822875968,-35.680803345709606,16.30079769995767,-22.685403084292787,3.305397438540851,-16.29299850463869,19.148902619225122,-15.392738710993985,12.995400261416822,3,-1.7749977111816548,8.075000762939439,13.162502288818345,7.325000762939439,-6.699996948242202,2,-0.08057626113407179,1.4901962250941292,96.1999969482422,-3.0645200985422836,96.0,1.742856706891741,105.0,-0.08057626113407179
5200,2020-03-26,94.3000030517578,94.75,90.5999984741211,93.5,113494.0,0.006403480502214176,3.8823635009110413,-0.13793148807315586,36.66667022158139,38.77083735716902,-0.23456212617833216,11.109164006140034,10.930432153281558,3.2565051706965704,17.123796452933977,4.150001525878906,-14.604151714993463,-8.349996948242207,-34.49856073321119,17.798566836726778,-21.4242788407267,4.724284944242285,-16.347144638061508,22.561001423067946,-9.775004595944441,13.074281892484493,3,-2.3750038146972514,7.474994659423842,14.787496566772475,8.574996948242202,-9.050003051757798,3,-0.046659611701856396,1.6206877500927366,93.6999969482422,1.4901962250941292,96.1999969482422,-3.0645200985422836,96.0,-0.046659611701856396
5201,2020-03-27,90.0,93.75,88.19999694824219,93.75,94528.0,-0.0455991825302241,1.9600016276041667,-4.687482118674862,38.88255570936134,39.28435798344449,4.166547745397892,14.216332300305197,15.241417278208743,7.590112133565867,17.548097775126596,6.100006103515611,-14.387342269962076,-11.429999923706049,-37.5471128998756,14.687113052463502,-24.488556411790825,1.6285565643787265,-11.512198815612791,10.909109404592794,-23.550324637095716,13.058556488084772,3,4.375,11.77499771118164,20.412498474121094,13.02499771118164,-5.150001525878906,4,0.011111111111111072,3.8823635009110413,94.3000030517578,1.6206877500927366,93.6999969482422,1.4901962250941292,96.1999969482422,0.011111111111111072
5202,2020-03-30,94.0500030517578,94.75,86.25,89.6500015258789,98055.0,0.04500003390842,1.9310367960727004,-1.1733337402343713,45.174663873046875,39.898348157800655,1.9522232045420367,8.97656703312542,11.21744619438661,3.596806310468267,18.947051848158797,8.5,-11.630207047767371,-6.332497024536153,-31.831171444778832,19.166177395706526,-19.081834234657492,6.416840185585187,-15.037957952093493,42.276446297737365,3.5100790575043206,12.749337210121336,3,0.9499969482422017,7.724994659423842,16.712493896484403,8.974994659423842,-6.800003051757798,0,-0.032429590141313636,1.9600016276041667,90.0,3.8823635009110413,94.3000030517578,1.6206877500927366,93.6999969482422,-0.032429590141313636
5203,2020-03-31,97.3499984741211,97.3499984741211,91.8000030517578,95.0,140203.0,0.03508766948733899,3.7234034264120193,0.5340903770826957,50.090635354712404,40.67520845534392,-0.6652471773627724,4.410206611946506,7.988813429664475,0.3437338298496968,20.044067246050123,5.5499954223632955,-10.592628491438418,-2.0850013732910213,-26.477581858559688,22.307579111977645,-14.281291615925355,10.111288869343312,-17.824194337485224,83.77357338959315,38.98276701555798,12.19629024263433,3,-0.7249984741210938,4.424999237060547,13.51249885559082,5.674999237060547,-12.449996948242188,1,-0.07139185472190568,1.9310367960727004,94.0500030517578,1.9600016276041667,90.0,3.8823635009110413,94.3000030517578,-0.07139185472190568
5204,2020-04-01,93.8499984741211,95.6999969482422,91.5,93.1999969482422,99141.0,-0.03595274838068352,-1.074074911319969,0.2765965735879869,59.85559568377932,42.73356076457734,2.78247025910602,5.710260211504789,11.4855152149498,3.876369291000003,19.608434208764503,5.849998474121094,-8.462882546381536,-4.0025012969970675,-25.168324272155715,17.16332167816158,-14.585412784576391,6.580410190582256,-13.820710481253101,68.46846413393645,17.26786807196622,10.582911487579324,4,2.7750015258789062,7.924999237060547,17.274999618530273,9.174999237060547,-7.349998474121094,2,-0.07192328300209083,3.7234034264120193,97.3499984741211,1.9310367960727004,94.0500030517578,1.9600016276041667,90.0,-0.07192328300209083
5205,2020-04-02,91.1500015258789,93.4499969482422,88.8499984741211,93.4499969482422,139275.0,-0.028769280683437648,3.000006634269281,-3.5384461894199144,49.166666666666664,43.21018489412955,4.839111160962574,6.013193957891687,14.157219477793035,6.600817839699971,19.25448400752252,5.0,-7.433304127267107,-4.984998321533197,-21.840454346450656,11.870457703384261,-13.412726333991927,3.442729690925532,-10.627299353903425,44.14416395914768,-8.891809928167369,8.427728012458733,4,4.3249969482421875,10.624996185302734,20.012496948242188,11.874996185302734,-5.400001525878906,3,-0.04552936320797163,-1.074074911319969,93.8499984741211,3.7234034264120193,97.3499984741211,1.9310367960727004,94.0500030517578,-0.04552936320797163
5206,2020-04-03,90.1500015258789,91.5999984741211,89.3499984741211,91.0,119658.0,-0.010970926859678487,1.1951268529235533,0.3695652895029251,56.19047619047619,44.96902974590621,3.923738238734657,4.988912666733654,15.065142746574281,7.664410791569722,20.176995912774228,2.25,-7.058375679707851,-4.537498474121094,-17.644582267218055,8.569585318975868,-11.091040370669575,2.016043422427387,-9.143753458378086,35.13515371170095,-21.213057578819758,6.553541896548482,4,5.3249969482421875,11.624996185302734,21.012496948242188,12.874996185302734,-7.0,4,-0.05435387069263986,3.000006634269281,91.1500015258789,-1.074074911319969,93.8499984741211,3.7234034264120193,97.3499984741211,-0.05435387069263986
5207,2020-04-06,95.0,95.1999969482422,92.25,94.0500030517578,79701.0,0.05379920567975627,3.3703954878888895,-1.1176454748633606,52.5283767828298,46.940280225135915,-1.210304054480801,-1.0572957162112573,10.272628293369138,2.9036600010331597,20.369923277489853,5.0499954223632955,-6.57421890185995,1.0374999999999943,-10.071569944552095,12.146569944552084,-4.5170349722760506,6.592034972276039,-13.519876954884353,72.35295912798713,15.249871245802353,5.554534972276041,4,-2.125,6.774997711181641,14.787498474121094,8.02499771118164,-13.0,0,-0.10684212132504112,1.1951268529235533,90.1500015258789,3.000006634269281,91.1500015258789,-1.074074911319969,93.8499984741211,-0.10684212132504112
5208,2020-04-07,95.5,96.4000015258789,92.9000015258789,95.5500030517578,114638.0,0.0052631578947368585,3.0,-0.05263496040731492,49.394936096052845,48.661175175389644,-2.0339302647629864,-2.197653929458113,9.783914934950445,2.4927294331558016,19.619635689888813,3.5,-6.973599138249156,1.872499847412115,-8.575036943408804,12.320036638233034,-3.3512685479983446,7.096268242822575,-13.555479476821816,88.07945480671872,31.884887033643338,5.223768395410462,4,-3.700000762939453,6.274997711181641,14.287498474121094,7.524997711181641,-11.349998474121094,1,-0.08638743455497377,3.3703954878888895,95.0,1.1951268529235533,90.1500015258789,3.000006634269281,91.1500015258789,-0.08638743455497377
5209,2020-04-08,97.0999984741211,97.5,93.0999984741211,94.4000015258789,82177.0,0.016753910723781074,1.5142865862165178,-53.99664327130006,48.43049150921916,49.96826642957162,-3.4653364248473935,-4.011183628311699,8.21402793056994,0.9856216708436136,18.080696977197906,4.400001525878906,-6.050175693174964,3.4774982452392607,-6.962933082634663,13.917929573113184,-1.7427174186977084,8.69771390917623,-14.700368422441628,95.37570571886965,41.02374375537103,5.220215663936965,4,-5.224998474121094,4.674999237060547,12.975000381469727,6.125,-17.949996948242188,2,-0.12564363686878643,3.0,95.5,3.3703954878888895,95.0,1.1951268529235533,90.1500015258789,-0.12564363686878643
5210,2020-04-09,97.25,99.5,96.25,99.5,70921.0,0.0015448149148928891,1.8888888888888888,-0.8333342752349574,39.86928104575162,50.07790257805943,-3.5233974270055626,-2.9706553499859893,8.070711549238553,0.9207458883122115,15.051472808676886,3.25,-4.539943131380056,2.7749996185302734,-5.6383032568935505,11.188302493954097,-1.4316518191816385,6.981651056242185,-14.404362610389285,77.83251564777308,27.24181012004472,4.206651437711912,4,-4.375,4.375,16.624998092651367,9.77499771118164,-16.400001525878906,3,-0.11053984575835474,1.5142865862165178,97.0999984741211,3.0,95.5,3.3703954878888895,95.0,-0.11053984575835474
5211,2020-04-14,96.3499984741211,99.4000015258789,95.5500030517578,99.4000015258789,130555.0,-0.00925451440492453,1.5245866373164663,1.3555569118923612,50.58042861759173,50.67854310523107,-1.819235036186413,-1.8338919266321625,8.960630224707344,1.9054956931113907,13.2298210427312,3.849998474121108,-2.641670047103588,1.6649982452392607,-6.713550925744983,10.043547416223504,-2.524276340252868,5.854272830731389,-13.067273893337756,56.551703091325436,6.423558661384398,4.189274585492123,4,-2.174999237060547,4.674999237060547,17.524999618530273,10.674999237060547,-14.099998474121094,1,-0.1100155541462533,1.8888888888888888,97.25,1.5142865862165178,97.0999984741211,3.0,95.5,-0.1100155541462533
5212,2020-04-15,90.8000030517578,96.4499969482422,90.5999984741211,95.0,172844.0,-0.05760244432026618,-1.5434742226320775,1.3770468019111035,42.39437479368394,49.823403042894576,3.5998264912972644,4.510483478531967,14.474529131313389,7.5231971594260045,11.15730276130895,5.849998474121108,-1.2915546546673227,-4.24249725341798,-11.112972454945677,2.6279779481097165,-7.677734854181821,-0.8072596526541389,-7.088933023625287,2.247242060073168,-45.31219320023066,3.435237600763845,4,3.3749961853027486,5.474994659423842,23.07499504089357,16.224994659423842,-9.10000610351561,2,-0.08425111529476759,1.5245866373164663,96.3499984741211,1.8888888888888888,97.25,1.5142865862165178,97.0999984741211,-0.08425111529476759
5213,2020-04-16,91.8499984741211,93.6500015258789,91.8499984741211,92.4000015258789,75348.0,0.011563825848824871,-5.545429324455542,0.13095320271315955,47.28340863020193,48.42649337027487,1.8859366580989558,3.5893862746109733,13.380551050353716,6.525346907546918,10.518860966975138,2.849998474121108,0.14025664897434353,-3.1575016021728572,-10.088307208311434,3.7733040039657197,-6.622904405242139,0.30790120089642414,-7.7191499075863845,14.044941412260691,-35.57533223863124,3.465402803069288,4,2.325000762939453,2.325000762939453,22.024999618530273,15.174999237060547,-6.5,3,-0.107240050492721,-1.5434742226320775,90.8000030517578,1.5245866373164663,96.3499984741211,1.8888888888888888,97.25,-0.107240050492721
5214,2020-04-17,93.25,94.8000030517578,92.1999969482422,94.4499969482422,71061.0,0.01524225965309478,1.7368353423975569,2.181800527118905,48.493538984793325,48.35170140562228,0.4379276964556311,2.07525966342439,11.861662147280313,5.174983803599616,9.839497171869276,2.9500045776367045,0.6499102989587868,-1.617499923706049,-8.57271467876528,5.337714831353182,-5.095107301235657,1.8601074538235594,-8.707768465831137,29.77529293869654,-22.306627985601505,3.477607377529615,4,1.1749992370605469,-1.3250007629394531,20.82499885559082,13.77499771118164,-5.900001525878906,4,-0.09758711500397954,-5.545429324455542,91.8499984741211,-1.5434742226320775,90.8000030517578,1.5245866373164663,96.3499984741211,-0.09758711500397954
5215,2020-04-20,93.0999984741211,94.25,92.3499984741211,94.25,57891.0,-0.0016085954517844891,2.3043460954137447,0.9583370420762065,55.04885920630908,48.22485507404816,0.9986432110875114,1.89723612695974,11.862791629691344,5.374255438918198,9.616039709087733,1.9000015258789062,0.38683894229679083,-1.4975013732910156,-8.27598609945926,5.280983352877229,-4.886743736375138,1.8917409897931066,-8.154611631670761,28.409081057086926,-27.687882457341,3.3892423630841195,4,1.9500007629394531,-1.1749992370605469,18.174999237060547,13.924999237060547,-4.25,0,-0.14983885259804652,1.7368353423975569,93.25,-5.545429324455542,91.8499984741211,-1.5434742226320775,90.8000030517578,-0.14983885259804652
5216,2020-04-21,92.0,93.4000015258789,91.6500015258789,91.6999969482422,59224.0,-0.011815236220727332,-7.750133516441596,-0.2608718727816612,46.306298776601885,47.53351307335617,2.669374405172931,2.0800143275878327,12.72069550310124,6.512039307207715,10.203961134815584,1.75,-0.5141966093077457,-1.9474998474121037,-6.723256787173511,2.828257092349304,-4.3353783172928075,0.44037862246860016,-6.659520955433834,23.931656257213636,-32.51257763191073,2.3878784698807065,4,3.049999237060547,-0.07500076293945312,11.449996948242188,11.449996948242188,-3.6500015258789062,1,-0.12119566875955334,2.3043460954137447,93.0999984741211,1.7368353423975569,93.25,-5.545429324455542,91.8499984741211,-0.12119566875955334
5217,2020-04-22,91.0,92.3000030517578,89.94999694824219,92.0,116241.0,-0.010869565217391353,1.9374964237349903,-3.333299425258283,37.524555718735755,46.21458192032093,3.3998335528575723,2.8313872999456464,13.455541862959038,7.540401567764164,10.719215798739368,2.350006103515611,-0.3421494305980133,-2.6974998474121037,-7.543818181453219,2.148818486629011,-5.120659014432661,-0.27434068039154624,-5.272330597360309,21.649520213937457,-30.043206479301418,2.4231591670205597,4,3.7249984741210938,0.9249992370605469,12.449996948242188,12.449996948242188,-1.1999969482421875,2,-0.09615384615384615,-7.750133516441596,92.0,2.3043460954137447,93.0999984741211,1.7368353423975569,93.25,-0.09615384615384615
5218,2020-04-23,91.1999969482422,91.8000030517578,90.0999984741211,91.5500030517578,76871.0,0.002197768662002275,2.999982048612458,0.3500061035155966,44.01805153753927,45.7243108123565,2.822558398954442,2.3585191269479964,12.95178669890366,7.370217791846656,10.904281652704174,1.7000045776367045,-0.538798276200879,-2.247502899169902,-7.066048991690707,2.571043193350903,-4.6567759454303115,0.16177014709050752,-5.092880994690461,25.773163441875468,-22.81449324046342,2.409273046260403,4,3.525001525878892,3.1750030517577983,10.575000762939439,10.575000762939439,-1.849998474121108,3,-0.10416667015231862,1.9374964237349903,91.0,-7.750133516441596,92.0,2.3043460954137447,93.0999984741211,-0.10416667015231862
5219,2020-04-24,86.1500015258789,91.5999984741211,85.0,91.5999984741211,149817.0,-0.05537275867705638,1.4220191448913826,15.571148312844581,39.795912012162226,45.71615869751324,6.879392711588935,7.182117269378409,17.591170285233332,12.436930727449393,11.357689625714007,6.599998474121094,-0.9853431025915285,-6.919998550415045,-12.735168205183612,-1.1048288956464773,-9.827583377799328,-4.012413723030761,18.549995422363295,12.432448928420609,-35.200526749425066,2.907584827384285,4,6.049999237060547,8.849998474121094,15.549997329711914,15.624996185302734,7.0,4,-0.009286164104332584,2.999982048612458,91.1999969482422,1.9374964237349903,91.0,-7.750133516441596,92.0,-0.009286164104332584
5220,2020-04-27,89.9000015258789,89.9000015258789,87.0,87.5999984741211,68853.0,0.04352872819013842,1.5217371113160356,-0.42201914489138254,49.54128414680923,45.60069820075963,2.2095055417814677,3.252327175052713,13.510800989000941,8.75516322801704,11.697899266357993,3.75,-1.2310768152369036,-2.949998474121088,-8.900583122245905,3.000586174003729,-5.925290798183497,0.025293849941320445,14.405995483398456,58.333340902175735,8.742758701474003,2.9752923240624085,4,0.8249969482421875,6.099998474121094,11.499996185302734,11.874996185302734,4.2999954223632955,0,-0.02836488329784692,1.4220191448913826,86.1500015258789,2.999982048612458,91.1999969482422,1.9374964237349903,91.0,-0.02836488329784692
5221,2020-04-28,91.0,91.5999984741211,88.75,89.9000015258789,105778.0,0.01223580039433525,1.4782644751463685,0.4782595715603086,41.48935617608007,45.50014057658142,0.3026259756515941,2.3516581842170865,12.04449440199241,7.722502827389079,11.667922638937972,2.8499984741210938,-1.5568260622595176,-1.9000000000000057,-7.765957522391275,3.965957522391264,-4.832978761195633,1.032978761195622,12.919877069091811,82.19174646173929,34.01479098891311,2.9329787611956326,4,-1.0999984741210938,5.0,8.02499771118164,10.77499771118164,4.5,1,-0.023626390394273722,1.5217371113160356,89.9000015258789,1.4220191448913826,86.1500015258789,2.999982048612458,91.1999969482422,-0.023626390394273722
5222,2020-04-29,91.0,91.8499984741211,90.0999984741211,90.9000015258789,84524.0,0.0,-1.0588179855759954,0.0909078298503943,40.217384814310385,44.71502681926014,0.37322787961187487,2.22554881554737,11.638395888240495,7.793718033140294,11.412859633695733,1.75,-1.542675575016986,-1.747499847412115,-7.646068646331514,4.151068951507284,-4.696784246871815,1.2017845520475845,12.541479527709981,87.59126038739512,42.625035643870135,2.9492843994597004,4,-1.0999984741210938,3.8499984741210938,6.974998474121094,10.77499771118164,4.699996948242202,2,-0.029120895888779197,1.4782644751463685,91.0,1.5217371113160356,89.9000015258789,1.4220191448913826,86.1500015258789,-0.029120895888779197
5223,2020-04-30,90.4000015258789,92.0,89.9000015258789,92.0,76838.0,-0.0065933898255065015,1.6250005960470162,-16.00022888532845,34.77272364718607,43.19049178174822,0.8335732038501931,2.4012896170888496,11.717013436068669,8.45338376146509,11.529295101499029,2.0999984741210938,-2.022712974855935,-1.9999984741210994,-7.566437812092488,3.566440863850289,-4.783218143106794,0.7832211948645948,12.77064841127688,77.14287894112724,36.960525124722196,2.7832196689856947,4,-0.7750015258789062,4.4499969482421875,6.4499969482421875,11.374996185302734,7.5,3,-0.006637151150371778,-1.0588179855759954,91.0,1.4782644751463685,91.0,1.5217371113160356,89.9000015258789,-0.006637151150371778
5224,2020-05-04,87.0999984741211,90.0,86.4000015258789,90.0,91232.0,-0.03650445792097823,1.4827562620195787,1.8125026822115728,29.821059506579687,40.387402926222734,3.5419279606832816,5.449046589758126,14.333706768658772,11.793672058253762,11.8156022765261,4.0,-1.8381252735516824,-4.962501525878906,-10.960559428937643,1.0355563771798302,-7.9615304774082745,-1.963472574349538,15.707238464291578,12.499948910290557,-21.97311469778561,2.9990289515293713,5,2.1000022888183594,5.150001525878906,9.75,14.674999237060547,7.349998474121108,0,0.02583237703119501,1.6250005960470162,90.4000015258789,-1.0588179855759954,91.0,1.4782644751463685,91.0,0.02583237703119501
5225,2020-05-05,87.0,89.6500015258789,87.0,87.9000015258789,57350.0,-0.0011480881271289656,-4.888882295596152,0.3103451904585264,30.80081125428903,38.66457097929908,3.001259974371891,5.504410119500733,13.773830819322612,11.935380087249186,11.81589319802328,2.6500015258789062,-1.9644663511109854,-4.85499992370606,-11.25934788002455,1.5493480326124285,-8.057173901865312,-1.6528259455468088,15.451092199644421,10.714261385852646,-20.099918865857134,3.202173978159247,5,1.6500015258789062,5.25,9.849998474121094,14.77499771118164,8.5,1,0.07068967271125182,1.4827562620195787,87.0999984741211,1.6250005960470162,90.4000015258789,-1.0588179855759954,91.0,0.07068967271125182
5226,2020-05-06,85.25,89.0,85.1500015258789,89.0,106651.0,-0.02011494252873558,1.05333251953125,4.166659602424448,36.49633491836734,38.55032422370259,4.1270872148814135,7.239673997434821,14.813897101274378,13.702966462920656,11.91742414167279,3.8499984741210938,-2.320689321220982,-6.359999847412112,-13.383913125402842,0.6639134305786172,-9.871956486407484,-2.8480432084167404,16.852070355651534,1.4598320641804858,-31.606004887359365,3.5119566389953674,5,3.25,7.0,11.599998474121094,16.52499771118164,3.9499969482421875,2,0.10498530144565632,-4.888882295596152,87.0,1.4827562620195787,87.0999984741211,1.6250005960470162,90.4000015258789,0.10498530144565632
5227,2020-05-07,84.8499984741211,86.5999984741211,84.5,85.5999984741211,67233.0,-0.00469210001030973,-1.8965557157439465,0.2,32.41205490712075,37.26076904254497,3.9816856666290192,7.209931051836634,14.639421434770497,14.111221625454121,12.627417615721365,2.0999984741210938,-2.985555512678559,-6.2525012969970675,-13.699116073391508,1.1941134793973731,-9.97580868519428,-2.5291939087998543,16.91003047441741,4.666646321614584,-29.53267470919176,3.72330738819722,5,3.4000015258789062,7.150001525878906,13.225000381469727,16.924999237060547,4.349998474121094,3,0.12551563603300608,1.05333251953125,85.25,-4.888882295596152,87.0,1.4827562620195787,87.0999984741211,0.12551563603300608
5228,2020-05-08,87.25,87.69999694824219,84.9000015258789,84.9000015258789,96709.0,0.028285227684605063,-1.38297637483402,-3.133331298828125,35.64592882247382,36.79965979924626,1.0755599363185127,4.384990626295263,11.732567093258751,11.72473156186473,13.450688869251376,2.8499984741210938,-3.2392355761280385,-3.439999771118167,-10.774101250997205,3.8941017087608714,-7.107050511057693,0.22705096882135933,13.819627790596968,50.0,14.611476323022472,3.6670507399395214,5,1.0,4.75,11.13749885559082,14.52499771118164,3.5999984741210938,4,0.09684810255864984,-1.8965557157439465,84.8499984741211,1.05333251953125,85.25,-4.888882295596152,87.0,0.09684810255864984
5229,2020-05-11,84.9000015258789,88.19999694824219,84.55000305175781,87.9000015258789,58971.0,-0.02693407993261998,1.027779543845818,-1.276596573587993,32.251081822151164,34.87852620761758,3.609138621231395,6.0861739505690196,13.499269950145589,14.06193977511893,14.438960530157907,3.649993896484375,-3.2379722662930135,-5.179998397827148,-12.295466522192058,1.935469726537761,-8.737732460009596,-1.6222643356447009,15.506841153094186,7.767017618711121,-27.32687295881059,3.557734062182452,5,3.3499984741210938,7.099998474121094,14.299997329711914,16.874996185302734,8.900001525878892,0,0.15312131644706017,-1.38297637483402,87.25,-1.8965557157439465,84.8499984741211,1.05333251953125,85.25,0.15312131644706017
5230,2020-05-12,86.5,86.69999694824219,84.4000015258789,84.44999694824219,51264.0,0.018845682513131568,-1.1395366992661566,-0.6833343505859375,38.34745310668421,34.5294258665736,1.6496041908659436,3.8362030911030303,11.416031709176877,12.458325103948937,15.798697732685829,2.2999954223632812,-3.4713305372007426,-3.0424999237060604,-9.46812845895434,3.3831286115422188,-6.2553141913302,0.1703143439180792,13.270568971814171,45.65215588516762,8.76849278554095,3.2128142676241422,5,1.7000007629394531,5.450000762939453,12.69999885559082,15.27499771118164,6.550003051757798,1,0.09190747917043018,1.027779543845818,84.9000015258789,-1.38297637483402,87.25,-1.8965557157439465,84.8499984741211,0.09190747917043018
5231,2020-05-13,85.75,87.0,85.25,86.9000015258789,63695.0,-0.00867052023121384,1.5925955229532007,-0.5609755189841383,38.75802557073449,34.36727483950961,1.7618529019251667,3.9540886938915207,11.493252439430591,13.215479845519553,17.09432117290353,1.75,-3.2066023143180757,-3.262500000000003,-9.039848793194608,2.514848793194602,-6.1511743965973125,-0.3738256034026932,13.098334925058055,35.526318431233975,-3.1486877108203473,2.888674396597303,5,2.450000762939453,6.200000762939453,12.874998092651367,16.02499771118164,5.449996948242202,2,0.1137026239067056,-1.1395366992661566,86.5,1.027779543845818,84.9000015258789,-1.38297637483402,87.25,0.1137026239067056
5232,2020-05-14,83.1500015258789,86.94999694824219,81.19999694824219,85.30000305175781,75633.0,-0.030320681913948655,1.110095878578998,1.8695640636091633,34.36893629616635,34.3224095782852,3.49920631133908,6.273213567424676,13.357045479787672,15.832335840700395,18.007553400522752,5.75,-3.5901742239918093,-5.479998397827146,-11.750933032327112,0.7909362366728203,-8.615465715077121,-2.3445310805771697,14.831433395228402,27.857208251953125,-11.9355060645548,3.13546731724998,5,2.4499969482421875,7.1999969482421875,15.474996566772461,18.624996185302734,7.6999969482421875,3,0.07276001577077951,1.5925955229532007,85.75,-1.1395366992661566,86.5,1.027779543845818,84.9000015258789,0.07276001577077951
5233,2020-05-15,82.0,84.1500015258789,81.5999984741211,82.44999694824219,53101.0,-0.013830445036383865,-3.0800048828125,0.20930075761608205,40.50342833937924,35.509339448596265,3.723977283234916,7.006677574304689,13.700390096661735,16.99427551625945,18.970137832497397,2.5500030517578125,-3.897226379078404,-6.137500000000003,-12.873566874902039,0.5985668749020334,-9.505533437451021,-2.7694665625489847,14.638919883278092,11.428615025111608,-30.510331392847906,3.3680334374510195,5,3.424999237060547,8.349998474121094,15.32499885559082,19.77499771118164,7.0,4,0.08780484083222184,1.110095878578998,83.1500015258789,1.5925955229532007,85.75,-1.1395366992661566,86.5,0.08780484083222184
5234,2020-05-18,84.1500015258789,84.5,82.0,83.4000015258789,41594.0,0.026219530803401225,2.448283119534448,-1.6666779695500322,35.802469135802454,36.06507921320887,1.2421362497055384,4.363700794647158,10.455494573596624,14.865642111484505,20.14671746271381,2.5,-4.170453145216513,-3.532498550415042,-10.040005546584041,2.975008445753957,-6.7862520484995486,-0.27874505233053526,11.253804522596312,50.862121128413165,10.54268247177346,3.2537534980845018,5,0.9499969482421875,6.1999969482421875,12.637496948242188,17.624996185302734,6.75,0,0.07961968896912874,-3.0800048828125,82.0,1.110095878578998,83.1500015258789,1.5925955229532007,85.75,0.07961968896912874
5235,2020-05-19,79.1500015258789,84.75,76.3499984741211,84.75,483525.0,-0.05941770539911795,2.000001362392252,-7.466664632161458,25.465843218637573,34.83946902435001,5.600460512320211,8.711668300984712,14.279925797178862,19.8493704293698,21.699012593945533,8.400001525878906,-4.435979118306264,-7.834998703002924,-14.866887669541867,-0.8031097364639805,-11.350943186272389,-4.319054219733459,15.117499794577668,26.2911047003511,-8.371068271990218,3.5159444832694695,5,3.1249961853027344,8.77499771118164,17.674997329711914,22.624996185302734,8.75,1,0.18509161394126972,2.448283119534448,84.1500015258789,-3.0800048828125,82.0,1.110095878578998,83.1500015258789,0.18509161394126972
5236,2020-05-20,80.8499984741211,81.19999694824219,77.19999694824219,79.0999984741211,213120.0,0.021478166967392465,2.265310189769748,-0.3125000851495157,30.367500725309014,34.612296337482036,3.5880035956662653,6.4649737897138095,11.60619924823959,18.14282200500341,23.224448812753984,4.0,-4.237153256381475,-5.577501678466803,-12.702658647441012,1.5476552905074072,-9.140080162953907,-2.0149231939796977,11.62575256170193,42.4528362998007,13.887441935621325,3.5625784844871076,5,1.4249992370605469,7.025001525878906,16.400001525878906,20.924999237060547,7.700004577636719,2,0.15089678179204613,2.000001362392252,79.1500015258789,2.448283119534448,84.1500015258789,-3.0800048828125,82.0,0.15089678179204613
5237,2020-05-21,82.25,84.4000015258789,79.94999694824219,80.5,209350.0,0.017316036515783395,-2.122803542173061,1.0,34.70919125846069,34.508214385925015,1.9896387978239005,4.612308707730776,9.538144060065846,16.717199327595665,24.202571214974274,4.450004577636719,-4.062346053407708,-3.7400001525878963,-10.75671660425597,3.276716299080178,-7.2483583784219405,-0.2316419267538521,8.613175779652835,70.23810064441123,45.8421426107534,3.5083582258340402,5,0.024997711181640625,4.149997711181641,15.349998474121094,19.52499771118164,6.599998474121094,3,0.10881455256221528,2.265310189769748,80.8499984741211,2.000001362392252,79.1500015258789,2.448283119534448,84.1500015258789,0.10881455256221528
5238,2020-05-22,81.69999694824219,82.69999694824219,79.6500015258789,81.30000305175781,187966.0,-0.006686967194623805,1.5416693157687271,0.22856794084821427,38.702926399331425,35.225086005611715,1.865789947597051,4.652647326316995,9.635265469087614,17.240517972591718,25.25144371317739,3.0499954223632812,-4.017972036390844,-3.8150032043457003,-10.63001036358574,3.000003954894339,-7.222506783965727,-0.40749962472567347,7.711861100857476,63.69044645573817,36.22866878587959,3.407503579620023,5,-0.024997711181640625,3.8750038146972656,13.525001525878906,20.075000762939453,8.050003051757812,4,0.11199512689915436,-2.122803542173061,82.25,2.265310189769748,80.8499984741211,2.000001362392252,79.1500015258789,0.11199512689915436
5239,2020-05-25,85.3499984741211,85.94999694824219,81.69999694824219,82.55000305175781,110679.0,0.044675662940247385,1.1250040531235754,7.000095368886854,46.9945332409468,36.185872687196444,-1.915055235570577,0.9904177993747396,5.72664780418684,13.593567574099595,25.251724003074223,4.25,-3.767815651742069,-0.12500152587890057,-6.9337038649217675,6.683700813163966,-3.529352695400334,3.279349643642533,2.75567361748071,93.75001490116355,61.51900126176949,3.404351169521431,5,-3.674999237060547,0.22500228881835938,8.825000762939453,16.424999237060547,1.8000030517578125,0,0.04276510358679886,1.5416693157687271,81.69999694824219,-2.122803542173061,82.25,2.265310189769748,80.8499984741211,0.04276510358679886
5240,2020-05-26,87.3499984741211,89.6500015258789,86.1500015258789,86.69999694824219,142825.0,0.023432923676107942,-3.000017438692098,0.23214378162457322,53.79061033769017,37.85615988352485,-4.226237156251145,-1.275829693431021,4.033984394032814,11.629036921632945,24.92138194767028,4.3000030517578125,-3.7139220982081866,2.0024986267089844,-4.547911337459908,8.552908590877877,-1.2727063553754618,5.277703608793431,-11.0,81.52608669807893,43.527185779838064,3.275204982084446,5,-4.349998474121094,-2.049999237060547,5.825000762939453,14.424999237060547,-0.40000152587890625,1,0.0406411346739699,1.1250040531235754,85.3499984741211,1.5416693157687271,81.69999694824219,-2.122803542173061,82.25,0.0406411346739699
5241,2020-05-27,88.8499984741211,88.8499984741211,86.75,87.5,121133.0,0.01717229566345546,2.111112366979943,2.076915853844619,56.94444370858471,40.364549596015785,-5.85608868722916,-3.1043212824734496,2.4798444249339866,10.195942820386946,24.95974781689161,2.0999984741210938,-3.308045211659987,3.6099987030029297,-2.6121687843936883,9.832166190399548,0.4989149593046278,6.721082446701232,-12.233999938964843,91.99996948242188,47.72820534436978,3.1110837436983085,5,-5.849998474121094,-3.9749984741210938,4.637500762939453,12.924999237060547,3.0500030517578125,2,-0.010692143664120524,-3.000017438692098,87.3499984741211,1.1250040531235754,85.3499984741211,1.5416693157687271,81.69999694824219,-0.010692143664120524
5242,2020-05-28,88.3499984741211,89.69999694824219,87.5,89.69999694824219,135230.0,-0.005627462111275516,2.2592584220133713,-1.0,52.04460671324285,41.646902748667294,-5.0745407666309035,-2.9650518267833377,3.1928004926114397,10.774192537481625,24.98325457083559,2.1999969482421875,-3.1928252352899165,3.2424987792968807,-2.5620613706356608,9.047058929229422,0.34021870433060997,6.144778854263151,-11.473319879150395,86.5671732435114,41.24288090660234,2.9022800749662685,5,-5.325000762939453,-4.024997711181641,5.137500762939453,13.424999237060547,2.4000015258789062,3,0.0022637756773171702,2.111112366979943,88.8499984741211,-3.000017438692098,87.3499984741211,1.1250040531235754,85.3499984741211,0.0022637756773171702
5243,2020-05-29,89.80000305175781,89.8499984741211,86.75,88.69999694824219,155743.0,0.01641204983225264,4.1666772630749085,-0.814820256913087,59.42307709236817,44.27141474384127,-5.924816787661598,-4.7034603914496955,1.6900743083524503,9.411663789404102,25.03554306629307,3.0999984741210938,-3.000024426965595,4.722503280639643,-0.9720439774059884,10.417050538685274,1.87522965161682,7.569776909662465,-12.410391722656257,99.38655934965742,47.27451614364611,2.847273629022818,5,-6.700004577636719,-5.625003814697266,3.524995803833008,11.974994659423828,2.0499954223632812,4,-0.010579115204363276,2.2592584220133713,88.3499984741211,2.111112366979943,88.8499984741211,-3.000017438692098,87.3499984741211,-0.010579115204363276
5244,2020-06-01,89.3499984741211,91.5,88.5999984741211,90.0,103544.0,-0.00501118666307121,-1.69767392345771,-0.5909071993341656,55.7344001994387,47.63458774170806,-5.20721656726333,-4.296534178203245,1.9682084576922705,9.948213919996874,24.37672812586574,2.9000015258789062,-2.4258984960237484,4.159998703002927,-1.78612775688336,10.106125162889214,1.1869354730597905,7.133061932946063,-11.212763916318366,59.81304412928618,6.599503110576407,2.973063229943141,6,-5.0,-5.174999237060547,5.200000762939453,12.424999237060547,2.25,0,0.004476793874761631,4.1666772630749085,89.80000305175781,2.2592584220133713,88.3499984741211,2.111112366979943,88.8499984741211,0.004476793874761631
5245,2020-06-02,93.1500015258789,93.1999969482422,89.44999694824219,90.25,126040.0,0.042529413728623844,1.5000063578449307,-4.461530335575197,63.2616435018517,51.289492494657246,-7.613071577134164,-8.023541996088284,-2.042035059122071,6.2289909646799515,23.7920999795405,3.849998474121108,-1.8652349255023353,7.652501678466791,0.7526558284055795,14.552347528528003,4.202578753436185,11.102424603497397,-13.943745732700393,99.22487680591972,41.965761426420876,3.4499229250306054,6,-6.725002288818359,-8.375003814697266,0.4499988555908203,8.624996185302734,-0.25,1,-0.06441223727015277,-1.69767392345771,89.3499984741211,4.1666772630749085,89.80000305175781,2.2592584220133713,88.3499984741211,-0.06441223727015277
5246,2020-06-03,94.1999969482422,94.1999969482422,91.5500030517578,94.1500015258789,154122.0,0.011272092379639886,105.00946131536892,0.017239791743952033,70.96772232145418,55.31821816832319,-7.342348605810983,-8.820898964490468,-3.503951098092429,5.23396870280034,22.968632950523197,2.6499938964844034,-1.2863591919808215,8.254997253417983,0.33693697884130813,16.173057527994658,4.2959671161296455,12.21402739070632,-13.594367039557326,100.0,37.409793235025305,3.9590301372883387,6,-7.274997711181655,-8.924999237060561,-0.8374977111816548,7.575000762939439,-1.9499969482422017,2,-0.07696390907510853,1.5000063578449307,93.1500015258789,-1.69767392345771,89.3499984741211,4.1666772630749085,89.80000305175781,-0.07696390907510853
5247,2020-06-04,95.5,96.25,93.4499969482422,93.5999984741211,144331.0,0.013800457472117333,-1.5454520233459186,38.00350984280928,75.47168344652661,59.40363561801154,-7.336717606752501,-9.7837386246905,-4.919120238307443,3.9826860278410265,22.162876399026686,2.8000030517577983,0.16508152517215535,9.022500228881839,0.05199476328202479,17.993005694481653,4.537247496081932,13.507752961681746,-13.263046046568249,92.10526315789474,22.09155759357259,4.485252732799909,6,-6.525001525878906,-9.200000762939453,-2.549999237060547,6.274997711181641,-3.5500030517577983,3,-0.037696319100744446,105.00946131536892,94.1999969482422,1.5000063578449307,93.1500015258789,-1.69767392345771,89.3499984741211,-0.037696319100744446
5248,2020-06-05,95.6999969482422,96.8499984741211,94.0500030517578,96.5,272422.0,0.002094208882117199,2.733327229817727,-0.42105389962133394,73.523402031003,62.35128770579557,-5.969754127403121,-9.821792841155073,-5.240781254095353,3.8163014928961303,21.67162485015588,2.7999954223632955,1.5118367553011893,8.799997329711928,-1.07415739357144,18.674152052995296,3.862919968070244,13.737074691353612,-11.501216548290898,86.06058756510434,13.06152813129485,4.937077361641688,6,-4.199996948242202,-9.099998474121108,-3.3249969482422017,6.075000762939439,-2.5499954223632955,4,-0.051724107691657806,-1.5454520233459186,95.5,105.00946131536892,94.1999969482422,1.5000063578449307,93.1500015258789,-0.051724107691657806
5249,2020-06-08,97.9000015258789,97.9499969482422,94.6500015258789,95.8000030517578,158166.0,0.02298855431339808,2.0000104037703004,-2.624988079116584,93.10341803650742,66.7193774501086,-6.931218841082583,-11.592275733815654,-7.458799300641033,1.6351009774446368,21.381316839116334,3.2999954223632955,2.8007841883235614,10.350001907348627,-0.6204845685789451,21.3204883832762,4.864758669384841,15.835245145312413,-11.677026234060435,99.41181856043183,19.65749653682063,5.485243237963788,6,-5.5500030517578125,-10.750003814697266,-5.662502288818359,3.8749961853027344,-6.150001525878906,0,-0.061797783017996766,2.733327229817727,95.6999969482422,-1.5454520233459186,95.5,105.00946131536892,94.1999969482422,-0.061797783017996766
5250,2020-06-09,94.4499969482422,98.0,94.25,98.0,172034.0,-0.03524008706705417,1.1126742401774317,-1.690478872011346,78.93613878342123,69.16289912509043,-2.646470479480712,-7.922320882041944,-4.086611894660351,5.06807176278393,21.00408981198824,3.75,3.994067630831978,6.502497482299816,-4.876313070562617,17.88130803516225,0.8130922058685996,12.191902758731032,-6.116157758267462,44.96116695488872,-37.87936109634804,5.689405276431215,6,-2.0749969482422017,-7.274997711181655,-3.724996566772475,7.325000762939439,-0.6999969482422017,1,-0.030174680425695377,2.0000104037703004,97.9000015258789,2.733327229817727,95.6999969482422,-1.5454520233459186,95.5,-0.030174680425695377
5251,2020-06-10,95.5,97.0500030517578,93.5,96.5999984741211,176912.0,0.01111702578808127,2.5499895096225735,0.3098584587346834,78.61768040285801,72.115462868381,-2.965862041791766,-8.647803551362529,-5.065212253273174,3.9965890337940095,20.615770193738147,3.5500030517577983,4.806052743319356,7.065000534057617,-4.744678377788631,18.874679445903865,1.160161078134493,12.969839989980741,-5.232928648020206,45.05498190744779,-37.752934971507536,5.904839455923125,6,-3.125,-8.325000762939453,-5.049999237060547,6.274997711181641,3.4499969482422017,2,-0.02722511491226276,1.1126742401774317,94.4499969482422,2.0000104037703004,97.9000015258789,2.733327229817727,95.6999969482422,-0.02722511491226276
5252,2020-06-11,89.19999694824219,94.1500015258789,89.19999694824219,93.75,186938.0,-0.06596861834301371,-1.1758247286117194,4.136372148509839,62.97576758507957,72.51020625646004,3.874877881187942,-1.9724383927556062,1.1038953957639706,10.222292983265902,19.15395549630311,6.3000030517578125,5.14484075460733,0.4624977111816406,-11.084197844327974,12.009193266691256,-5.310850066573167,6.235845488936448,8.800003051757812,0.0,-81.70554404056696,5.773347777754805,6,4.100002288818359,-2.0249977111816406,1.1750030517578125,12.575000762939453,7.0500030517578125,3,0.03419286049446346,2.5499895096225735,95.5,1.1126742401774317,94.4499969482422,2.0000104037703004,97.9000015258789,0.03419286049446346
5253,2020-06-12,89.19999694824219,90.3499984741211,87.05000305175781,89.0,203047.0,0.0,1.639996337890625,-0.043955343758488745,57.623752444047895,72.72013428363884,4.225134504703689,-1.481323913865424,0.8639162213406593,10.150433084655319,17.79593240388266,3.2999954223632812,5.283728558022503,0.10249786376952841,-11.000155750341591,11.205151477880648,-5.448828943286031,5.653824670825088,8.624002990722659,19.63465292864319,-58.046198121767134,5.55132680705556,6,3.3250045776367188,-2.0249977111816406,0.9250030517578125,12.575000762939453,9.800003051757812,4,0.03082959746731473,-1.1758247286117194,89.19999694824219,2.5499895096225735,95.5,1.1126742401774317,94.4499969482422,0.03082959746731473
5254,2020-06-15,90.8499984741211,91.5,86.0999984741211,87.5,154671.0,0.018497775586655107,1.3225805393077763,16.75024795910582,57.028105558851074,72.02751895663877,3.140546076611443,-2.74434613980749,-0.8990064439418717,8.419872841611024,16.372722573975853,5.400001525878906,5.7113665815590196,1.4174995422363281,-9.458610260726957,12.293609345199613,-4.020555359245321,6.855554443717978,6.543041589355468,39.91596126832577,-35.73855722736393,5.438054901481642,6,1.2000007629394531,-3.674999237060547,-0.7249984741210938,10.924999237060547,6.8000030517578125,0,0.02531648971257794,1.639996337890625,89.19999694824219,-1.1758247286117194,89.19999694824219,2.5499895096225735,95.5,0.02531648971257794
5255,2020-06-16,93.8000030517578,94.75,91.8000030517578,92.5,124562.0,0.03247115715116955,-1.1851853944966446,0.38806078922136444,59.39278772557719,70.74141511265245,0.3268079020429582,-4.785911130018221,-3.8429387507424195,5.408839334343213,14.01485396834024,3.9000015258789062,5.9036989568587614,3.6350040435790874,-6.253751859398633,13.523759946556808,-1.309373907909773,8.579381995067948,2.9154545163574284,70.3196471110386,-3.132313725104609,4.944377951488861,6,-1.7500038146972514,-6.625003814697251,-3.6750030517577983,7.974994659423842,3.7999954223632955,1,-0.02185504248466419,1.3225805393077763,90.8499984741211,1.639996337890625,89.19999694824219,-1.1758247286117194,89.19999694824219,-0.02185504248466419
5256,2020-06-17,93.0500030517578,94.5500030517578,92.75,93.6500015258789,111328.0,-0.007995735347536836,-1.9999936421954534,-0.4615362043264594,58.834585441811726,68.89284866768412,1.001885267541354,-3.2412338194445027,-3.0632184272636067,6.067282199961099,11.52956321338788,1.8000030517577983,6.276184408768643,2.275003814697257,-6.652807268635385,11.2028148980299,-2.188901726969064,6.738909356363578,3.0285269707177775,80.34685955654246,8.200532723802425,4.46390554166632,6,-1.0000038146972514,-5.875003814697251,-2.975002288818345,8.724994659423842,6.25,2,0.007522804140617234,-1.1851853944966446,93.8000030517578,1.3225805393077763,90.8499984741211,1.639996337890625,89.19999694824219,0.007522804140617234
5257,2020-06-18,91.1999969482422,93.1500015258789,90.5500030517578,93.1500015258789,131664.0,-0.019881848928973822,1.6666588416650183,3.2500158946122615,52.59257835944471,66.56720159306654,2.4337229655750576,-0.7234276996684201,-1.360730332276816,7.861147007745387,9.824593767333106,2.599998474121108,6.054403350927231,-0.02250213623045738,-7.997495814596704,7.952491542135789,-4.0099989754135805,3.9649947029526658,4.27982118133211,58.959509531449584,-9.33871583842425,3.9874968391831236,6,0.8500022888183452,-4.024997711181655,-1.1249961853027486,10.575000762939439,5.350006103515597,3,0.08497807301899662,-1.9999936421954534,93.0500030517578,-1.1851853944966446,93.8000030517578,1.3225805393077763,90.8499984741211,0.08497807301899662
5258,2020-06-19,90.8499984741211,92.25,90.6999969482422,92.0,239652.0,-0.0038377026955356275,-1.137928494383227,0.5897429878203893,52.78810155877749,62.08772198442988,2.2611877509728515,0.36597725901805234,-1.1814773418544036,8.126053184804135,7.97622427956544,1.5500030517577983,5.498603967381683,-0.830000686645505,-7.43744582043891,5.7774444471479,-4.133723253542215,2.4737218802512047,4.067030476126021,54.913285110864344,-13.861002870129077,3.303722566896706,6,1.2000007629394531,-3.674999237060547,-2.875,10.924999237060547,4.5,4,0.05943865290671546,1.6666588416650183,91.1999969482422,-1.9999936421954534,93.0500030517578,-1.1851853944966446,93.8000030517578,0.05943865290671546
5259,2020-06-22,89.0,91.4000015258789,88.0999984741211,90.4499969482422,131589.0,-0.020363219649894293,-1.0307711087740385,1.2608652385343744,41.6833702877059,57.94852548490595,3.035132582881502,2.638734567229122,0.4211774781055908,9.879337837180358,7.216549780936255,3.3000030517578125,4.602886958790336,-2.862499237060547,-8.911847778467532,3.1868493043464383,-5.887173507764047,0.16217503364295283,5.38800712167955,13.533854426596637,-49.265827197591804,3.024674270703494,6,2.575000762939453,-1.8250007629394531,-1.1125011444091797,12.77499771118164,7.550003051757798,0,0.1123595505617978,-1.137928494383227,90.8499984741211,1.6666588416650183,91.1999969482422,-1.9999936421954534,93.0500030517578,0.1123595505617978
5260,2020-06-23,90.9000015258789,91.1999969482422,89.69999694824219,89.9000015258789,200844.0,0.021348331751448457,-1.1428431297751727,-0.6896566239068829,43.60466646420202,54.058190602833065,0.6466048488723999,1.0733584748549418,-1.7140249458938683,7.8799154020335465,7.363157841517892,2.1999969482422017,3.8002032980342335,-1.139997863769537,-6.8294719317468235,4.54947620420775,-3.9847348977581873,1.7047391702191135,2.990725076947143,43.41086921807643,-14.07667355067143,2.8447370339886433,6,-0.4750022888183594,-3.7250022888183594,-3.1750030517578125,10.874996185302734,4.75,1,0.07425742449606343,-1.0307711087740385,89.0,-1.137928494383227,90.8499984741211,1.6666588416650183,91.1999969482422,0.07425742449606343
5261,2020-06-24,87.9000015258789,91.1500015258789,87.9000015258789,90.1999969482422,133711.0,-0.03300329977602823,-1.826092581228335,-2.2999954223632955,36.18183245697091,51.08108669970988,2.7437023230756807,4.214623864169468,1.0400787390478854,10.758846795574613,7.668670078078035,3.25,2.230744629701576,-4.092498016357425,-9.90856286105587,1.7235668283410206,-7.000530438706647,-1.184465594008202,5.523281389224849,0.0,-50.914771071446154,2.9080324223492227,6,2.5249977111816406,-0.3000030517578125,-2.8000030517578125,13.624996185302734,7.400001525878892,2,0.11035263685844621,-1.1428431297751727,90.9000015258789,-1.0307711087740385,89.0,-1.137928494383227,90.8499984741211,0.11035263685844621
5262,2020-06-25,88.55000305175781,89.44999694824219,87.1500015258789,88.0999984741211,154241.0,0.007394784011323763,1.0444473078318544,-0.19565455359660205,37.20932581331444,48.81281707407282,2.225877758153473,3.7738623319988562,0.3255844378190744,10.00948792955407,8.264063469536644,2.2999954223632812,1.1626678227863465,-3.4524967193603544,-9.242821985806899,2.3378285470861897,-6.347659352583634,-0.5573340861370752,4.4338827968869765,27.45101852447466,-18.232427386009395,2.895162633223272,6,1.8749961853027344,0.2749977111816406,-3.475004196166992,12.824996948242188,5.249999999999986,3,0.12140033460774213,-1.826092581228335,87.9000015258789,-1.1428431297751727,90.9000015258789,-1.0307711087740385,89.0,0.12140033460774213
5263,2020-06-26,88.8499984741211,90.5999984741211,88.3499984741211,88.6500015258789,127484.0,0.0033878646191343176,-4.624978542409735,0.4444331417527084,32.62956489344626,46.10186811125007,2.0908937991315355,3.582734396488405,-0.07059715777535303,9.60129054376516,8.587547594562723,2.25,-0.03290436331487001,-3.1050010681152287,-8.986274005468928,2.776271869238471,-6.045637536792071,-0.164364599438386,3.720854132052267,39.999928193933826,1.0667931078468484,2.9406364686768494,6,2.1000022888183594,-0.024997711181640625,-4.512500762939453,11.924999237060547,5.400001525878906,4,0.0866629680345965,1.0444473078318544,88.55000305175781,-1.826092581228335,87.9000015258789,-1.1428431297751727,90.9000015258789,0.0866629680345965
5264,2020-06-29,89.75,90.3000030517578,88.1500015258789,89.0,122553.0,0.010129448973947408,1.3243183055377052,3.7500572213321126,40.00001298619498,43.94711536242982,1.13813545479573,2.860917201478344,-1.1034430497789742,8.552514088393593,9.369816536252582,2.150001525878892,-0.4256550736547666,-2.2249996185302763,-8.071591182180228,3.6215919451196754,-5.148295400355252,0.6982961632946996,2.432601358250224,64.19756574944265,24.951790268660666,2.9232957818249763,6,1.1000022888183594,0.09999847412109375,-6.125,6.274997711181641,5.400001525878906,0,0.0623955261740512,-4.624978542409735,88.8499984741211,1.0444473078318544,88.55000305175781,-1.826092581228335,87.9000015258789,0.0623955261740512
5265,2020-06-30,87.1500015258789,89.55000305175781,86.44999694824219,88.4000015258789,124239.0,-0.028969342330040004,-1.339619164972851,-1.6666666666666667,33.333343485550586,41.113644033956355,3.012418330608682,5.257940549471172,1.3355956230917911,10.974334608559687,10.027497097096104,3.3000030517578125,-0.6633036369019862,-4.524998092651373,-10.722917666262077,1.6729214809593316,-7.623957879456725,-1.4260383058460206,4.6676436593235735,14.893699911856228,-22.64164578834831,3.0989597868053513,6,2.6499977111816406,4.899997711181641,-3.5250015258789062,6.774997711181641,9.049995422363295,1,0.10786002709463638,1.3243183055377052,89.75,-4.624978542409735,88.8499984741211,1.0444473078318544,88.55000305175781,0.10786002709463638
5266,2020-07-01,86.94999694824219,87.30000305175781,84.8499984741211,87.19999694824219,158280.0,-0.002294946346929505,9.888613861386139,0.2,44.06332836248739,40.165949589849994,2.52128025675232,5.151040761571579,1.4044593504102352,10.954868136301968,10.613784530469484,2.4500045776367188,-1.0241940756989862,-4.36250267028808,-10.782691176516764,2.057685835940603,-7.572596923402415,-1.1524084171737456,4.524589434295407,36.52171259341033,-5.523596066478596,3.210094253114341,7,1.6000022888183594,4.475002288818359,-2.799997329711914,4.725002288818359,8.650001525878906,2,0.10005756047139913,-1.339619164972851,87.1500015258789,1.3243183055377052,89.75,-4.624978542409735,88.8499984741211,0.10005756047139913
5267,2020-07-02,91.9000015258789,93.0500030517578,87.3499984741211,87.75,227943.0,0.05692932434009457,-1.3030300227956793,-16.600006103515625,55.648541174600325,40.48377621383031,-2.591511534173236,-0.0869533211646285,-3.589632511022984,5.808755049445921,10.157679160922232,6.100006103515611,-1.6114037661803025,0.7675018310546875,-5.353237662612003,6.888241324721378,-2.2928679157786576,3.8278715778880326,-7.0500030517578125,85.97559897691752,39.397880659081295,3.060369746833348,7,-2.950000762939453,-0.4750022888183594,-7.962501525878906,-0.22500228881835938,5.400001525878892,3,0.03699675157155968,9.888613861386139,86.94999694824219,-1.339619164972851,87.1500015258789,1.3243183055377052,89.75,0.03699675157155968
5268,2020-07-03,90.75,92.75,90.05000305175781,92.5999984741211,112068.0,-0.01251361813693841,1.5116232856052945,-0.44578260094236777,49.786328200015184,41.38410487075357,-1.6284337126134574,0.7095728231590499,-2.5044378572703465,6.736406091785369,9.544400990770479,2.6999969482421875,-2.198832256623575,-0.1349998474121037,-5.865996786982862,5.595997092158655,-3.000498317197483,2.7304986223732755,-5.900001525878906,71.95119795383486,23.51746962544057,2.86549846978538,7,-1.7999992370605469,0.6749992370605469,-7.075000762939453,0.9249992370605469,7.25,4,0.033608849055182244,-1.3030300227956793,91.9000015258789,9.888613861386139,86.94999694824219,-1.339619164972851,87.1500015258789,0.033608849055182244
5269,2020-07-06,91.8499984741211,93.5999984741211,91.25,92.4000015258789,133338.0,0.012121195307119415,-1.6857125418526786,0.29729919210831274,45.47562967255932,41.59198967168216,-2.549782114130039,-0.9137655348390865,-3.4949959484798683,5.39743888349777,8.657740761116445,2.8499984741210938,-2.446953456111359,1.2674987792968722,-3.4542626021514877,5.989260160745232,-1.0933819114273007,3.628379470021045,-6.835999908447263,80.0,32.916362446680864,2.360880690724179,7,-2.625,-0.4249992370605469,-8.212499618530273,-0.17499923706054688,8.650001525878906,0,0.026129576110500485,1.5116232856052945,90.75,-1.3030300227956793,91.9000015258789,9.888613861386139,86.94999694824219,0.026129576110500485
5270,2020-07-07,91.5999984741211,92.1999969482422,91.0500030517578,91.1999969482422,77285.0,-0.0027218291143514817,-2.285746983618298,-0.7272714662227513,46.55581035183273,42.74465388222236,-2.4474174959575805,-0.9362287750508074,-3.257096367913789,5.426944386315469,7.829166961981149,1.1499938964844034,-2.696465152101851,1.1599987030029268,-3.2307341042293416,5.550731510235195,-1.0353677006132074,3.355365106619061,-6.242559912109371,77.14285714285715,32.85126757338562,2.1953664036161373,7,-2.375,-0.17499923706054688,-7.337499618530273,0.07500076293945312,10.800003051757812,1,0.038755492477008824,-1.6857125418526786,91.8499984741211,1.5116232856052945,90.75,-1.3030300227956793,91.9000015258789,0.038755492477008824
5271,2020-07-08,92.9000015258789,92.9000015258789,91.0500030517578,91.0500030517578,84761.0,0.01419217329053879,1.0000000000000153,4.624978542409935,54.14635108525301,44.626545579104416,-3.311861026571407,-2.572919357916817,-4.589804838517665,3.8910104459503145,7.264203606278692,1.849998474121108,-2.4227138146840446,2.590001678466791,-1.2947335218911036,6.474736878824686,0.6476340782878367,4.532369278645746,-7.212860567382805,88.800048828125,44.44860956531576,1.9423676001789483,7,-3.6750030517578125,-1.4750022888183594,-7.3000030517578125,-1.2250022888183594,9.199996948242188,2,0.03552201688009693,-2.285746983618298,91.5999984741211,-1.6857125418526786,91.8499984741211,1.5116232856052945,90.75,0.03552201688009693
5272,2020-07-09,92.25,94.4000015258789,91.75,92.9499969482422,143821.0,-0.006996787031244955,-2.117654450637729,-0.3783770408647252,53.36538655517975,46.930525763741464,-2.326474143344015,-1.7736388019872038,-3.980736120893468,4.282938990357209,7.7490720269239315,2.6500015258789062,-2.348373129830705,1.7874999999999943,-2.152828979462484,5.727828979462473,-0.18266448973125193,3.7576644897312406,-6.246344740878897,50.57466022874161,7.246959710553597,1.9701644897312416,7,-2.625,-0.8250007629394531,-6.150001525878906,-0.5750007629394531,7.849998474121094,3,0.03631434660293875,1.0000000000000153,92.9000015258789,-2.285746983618298,91.5999984741211,-1.6857125418526786,91.8499984741211,0.03631434660293875
5273,2020-07-10,91.9499969482422,93.8499984741211,91.8499984741211,92.4499969482422,74967.0,-0.003252065601710541,-4.7143106267027655,0.7142888283378601,57.6623236620431,48.89300472772459,-1.7215295600820184,-1.3249817012914065,-3.706653181429246,4.271006412977911,7.736417197726977,2.0,-1.7698893908320201,1.3499969482422074,-2.5967544788829144,5.296748375367329,-0.6233787653203535,3.3233726618047683,-5.442560913115628,26.865501684161874,-19.395201552957484,1.9733757135625603,7,-2.3249969482422017,-0.5249977111816548,-4.312498092651381,-0.27499771118165484,7.800003051757798,4,0.0581838638507739,-2.117654450637729,92.25,1.0000000000000153,92.9000015258789,-2.285746983618298,91.5999984741211,0.0581838638507739
5274,2020-07-13,93.1500015258789,93.5500030517578,91.9499969482422,92.75,202947.0,0.013050621179597988,1.6666666666666825,-0.8000030517578125,56.06468404055627,51.41870923383634,-2.6692218735763618,-2.4705050002384894,-4.812782891880346,2.706992321637159,8.035966003105933,1.6000061035155966,-1.198166936623167,2.4350013732910156,-1.6731556029981505,6.543158349580182,0.3809228851464326,4.489079861435599,-6.169011561307187,62.686550168416275,15.401718557817091,2.054078488144586,7,-3.5250015258789062,-1.7250022888183594,-4.100002288818359,-2.6250038146972656,6.75,0,0.05206654207916106,-4.7143106267027655,91.9499969482422,-2.117654450637729,92.25,1.0000000000000153,92.9000015258789,0.05206654207916106
5275,2020-07-14,91.75,92.25,89.5999984741211,92.1500015258789,110849.0,-0.0150295384105813,7.833360883994761,-1.0,61.35691436138444,53.34021878926934,-0.6125015457386809,-1.2985357455876851,-3.3300153995417077,3.750308548318202,8.045293932101902,3.5500030517578125,-0.5243333217195669,1.1375000000000028,-2.742526761827264,5.01752676182727,-0.8025133809136236,3.0775133809136292,-4.323869341749855,44.79166997803372,-8.124307139504822,1.940013380913632,7,-0.875,-0.3250007629394531,-2.000001907348633,-1.2250022888183594,8.650001525878906,1,0.0953678474114441,1.6666666666666825,93.1500015258789,-4.7143106267027655,91.9499969482422,-2.117654450637729,92.25,0.0953678474114441
5276,2020-07-15,93.75,94.3499984741211,91.5,92.5,108750.0,0.021798365122615904,1.32653226459396,-3.1249880791165197,64.20762771927193,54.291228405343965,-1.7282238238712893,-3.418682493279505,-5.165886441485412,1.3936484375857532,8.206486567971702,2.8499984741210938,-0.10321296278475245,3.1025001525878935,-0.8813454315219218,7.086345736697709,1.1105773605329858,5.094422944642801,-5.905437089692128,86.45831015376399,29.068650076723173,1.9919227920549087,7,-1.75,-2.799999237060547,-3.9750003814697266,-5.825000762939453,5.949996948242202,2,0.09226668294270834,7.833360883994761,91.75,1.6666666666666825,93.1500015258789,-4.7143106267027655,91.9499969482422,0.09226668294270834
5277,2020-07-16,98.9499969482422,99.4499969482422,92.4000015258789,92.8499984741211,236281.0,0.055466634114583524,-1.0142866017876822,4.879998779296886,71.76721947940612,56.73354965860963,-6.5073260465742635,-8.441077602928289,-10.125050811615196,-4.059749535923402,9.154506959649225,7.0499954223632955,0.9227946812918901,7.914997100830092,2.4664733636675606,13.363520837992624,5.1907352322488265,10.639258969411358,-10.712107721000066,94.92385708166708,33.874880595785456,2.724261868581269,7,-4.424999237060561,-6.799999237060561,-9.174997329711928,-11.024997711181655,-0.09999847412110796,3,0.03183427612965528,1.32653226459396,93.75,7.833360883994761,91.75,1.6666666666666825,93.1500015258789,0.03183427612965528
5278,2020-07-17,96.25,98.9000015258789,95.9000015258789,98.9000015258789,213824.0,-0.02728647833768494,1.2641496396912544,-0.43442658832151926,62.99999206543453,58.68070103559577,-3.291214684856641,-5.603054844980264,-7.288001099472183,-1.605879127150132,10.15375955129537,3.0499954223632955,1.6016939545616395,4.945000076293951,-0.979337809924715,10.869337962512617,1.982831133184618,7.907169019403284,-7.115142155077862,67.51271630498674,6.578552416429062,2.962168943109332,7,-1.7250022888183594,-4.100002288818359,-6.012500762939453,-8.325000762939453,6.449996948242202,4,0.039999984146712686,-1.0142866017876822,98.9499969482422,1.32653226459396,93.75,7.833360883994761,91.75,0.039999984146712686
5279,2020-07-20,99.0,99.6500015258789,95.9499969482422,96.8499984741211,114043.0,0.02857142857142847,1.1449273439348524,-0.8113208633590622,73.55862935516036,61.68101425818772,-5.4985597028142905,-7.974314650029285,-9.790408298816317,-4.607673805754729,10.615284521157388,3.7000045776367045,1.7189369611859888,7.195000076293951,0.45760320855430336,13.932396944033599,3.826301642424127,10.563698510163775,-9.039931026812255,93.53232508954098,25.66833127953295,3.368698433869823,7,-4.375,-6.75,-9.149999618530273,-11.075000762939453,2.3000030517577983,0,0.007575757575757569,1.2641496396912544,96.25,-1.0142866017876822,98.9499969482422,1.32653226459396,93.75,0.007575757575757569
5280,2020-07-21,97.6500015258789,101.0,97.0,100.0,225841.0,-0.013636348223445394,-1.1917799056463767,-1.0930217703731304,70.34220576439685,63.480553666981486,-3.5761927444128645,-6.4219514340827,-8.254979921627509,-3.473571699156153,11.20417579564578,4.0,2.0973348490335297,5.507501602172852,-1.6989479982762816,12.713951202621985,1.904276801948285,9.110726402397418,-6.720939297422049,64.73685816714638,-6.798771647861656,3.6032248002245666,7,-2.3500022888183594,-4.725002288818359,-8.03750228881836,-9.72500228881836,3.4499969482421875,1,0.0230414742943319,1.1449273439348524,99.0,1.2641496396912544,96.25,-1.0142866017876822,98.9499969482422,0.0230414742943319
5281,2020-07-22,97.5999984741211,98.4499969482422,97.1500015258789,97.6500015258789,98849.0,-0.0005120640140958699,-1.7368412598981973,0.021277908180988837,63.31774418151962,64.58637118101925,-3.1171890357323377,-5.911051475513261,-7.992126402897853,-3.7265735397480597,11.39230272725026,1.2999954223632955,2.548283147881392,4.972498703002927,-2.3366498684869015,12.281647274492755,1.3179244172580127,8.627072988747841,-5.462423713079062,60.46509152170076,-8.862120059007012,3.654574285744917,7,-2.299999237060547,-4.674999237060547,-7.987499237060547,-9.674999237060547,3.3000030517578125,2,0.028688556306691426,-1.1917799056463767,97.6500015258789,1.1449273439348524,99.0,1.2641496396912544,96.25,0.028688556306691426
5282,2020-07-23,99.3000030517578,100.1999969482422,97.3499984741211,97.75,154269.0,0.017418079961214916,-1.4255243166028302,-30.998169057064104,69.47607812495653,65.8990105657874,-4.148211605447344,-7.129956097121024,-9.371319250638905,-5.732353996430888,11.547738960030522,2.849998474121108,3.0739983067938823,6.135003280639637,-1.4860278213663918,13.756034382645666,2.3244877296366298,9.945518831642644,-6.098937262040806,66.66671653200504,-2.2323872473142785,3.8105155510030113,7,-4.000003814697251,-6.375003814697251,-9.687503814697251,-11.375003814697251,1.8999938964844034,3,0.004028135792462306,-1.7368412598981973,97.5999984741211,-1.1917799056463767,97.6500015258789,1.1449273439348524,99.0,0.004028135792462306
5283,2020-07-24,96.5500030517578,99.6500015258789,96.1999969482422,99.0,137317.0,-0.027693856147885776,-1.1904727304433862,-1.5806400803300067,59.95763102265183,66.33156023046469,-0.7566503993771789,-3.9774387502720145,-6.288774659647757,-3.3279826305044224,11.923279910231368,3.4500045776367045,3.2797106507206024,3.000003051757801,-4.479865424659067,10.47987152817467,-0.739931186450633,6.739937289966235,-2.4130651568068515,11.881301800535491,-53.31627226749848,3.739934238208436,7,-1.2500038146972514,-3.6250038146972514,-6.937503814697251,-8.625003814697251,3.6499938964844034,4,0.023821805796633067,-1.4255243166028302,99.3000030517578,-1.7368412598981973,97.5999984741211,-1.1917799056463767,97.6500015258789,0.023821805796633067
5284,2020-07-27,95.3499984741211,96.1999969482422,94.75,96.1999969482422,81311.0,-0.012428840390542706,2.4117636499088153,0.34693858485454687,57.637468845367366,65.91828850646279,0.8808754871742934,-2.4626464846139697,-4.832624879524687,-2.630991264694245,12.07874347108873,1.8000030517577983,3.5523122744017144,1.519998550415039,-5.777975925282476,8.817973026112554,-2.1289886874337185,5.168985788263797,5.650001525878906,9.5999755859375,-51.852338834359905,3.6489872378487567,7,0.9000015258789062,-2.424999237060547,-5.737499237060547,-7.424999237060547,5.349998474121108,0,0.07708441103033659,-1.1904727304433862,96.5500030517578,-1.4255243166028302,99.3000030517578,-1.7368412598981973,97.5999984741211,0.07708441103033659
5285,2020-07-28,96.5500030517578,96.9499969482422,94.8000030517578,96.9499969482422,91391.0,0.012585260585634916,9.750133516440973,0.4705818994534009,57.46420974358701,65.1690198424978,0.48428246898902216,-3.080244471445596,-5.596069331948698,-4.332137775554557,11.883475687107284,2.1499938964844034,3.815358910543054,2.250003051757801,-4.420356937975058,8.92036304149066,-1.0851769431086211,5.585183046624223,4.324996948242202,33.02759742532253,-23.934117078125688,3.335179994866428,7,0.14999771118165484,-3.6250038146972514,-7.175003051757798,-8.625003814697251,6.649993896484403,1,0.049197305539738334,2.4117636499088153,95.3499984741211,-1.1904727304433862,96.5500030517578,-1.4255243166028302,99.3000030517578,0.049197305539738334
5286,2020-07-29,95.6500015258789,96.9000015258789,93.6999969482422,96.9000015258789,101875.0,-0.009321610537872504,4.120007324218728,3.125047684443205,56.882588654574356,63.51517197307206,1.8798261278950008,-1.5758354008410436,-4.315769220631509,-3.841409563564099,11.160762930777997,3.2000045776367045,4.043543473185551,0.915001296997076,-4.8040442921580535,6.6340468861522055,-1.9445214975804959,3.774524091574648,5.1024984741210915,30.00007042518007,-26.622431465712175,2.859522794577568,7,1.6999969482421875,-2.7250022888183594,-6.850002288818359,-7.725002288818359,5.849998474121094,2,0.05697853488029114,9.750133516440973,96.5500030517578,2.4117636499088153,95.3499984741211,-1.1904727304433862,96.5500030517578,0.05697853488029114
5287,2020-07-30,95.3000030517578,96.25,92.1999969482422,94.8499984741211,163267.0,-0.0036591580610316754,2.4468133459299466,-0.36000366210936363,56.767684925620344,62.82269340198158,1.8524269692913578,-1.0098316669922127,-3.62683137964801,-3.7535900475296984,11.953031273197947,4.050003051757798,4.304079028058709,0.3950027465820227,-5.169254458614176,5.959259951778222,-2.387125856016084,3.1771313491801294,5.170396826171881,41.61079461375288,-18.00016008048977,2.782128602598101,7,1.2999954223632955,-2.3750038146972514,-6.287504196166978,-7.375003814697251,2.9499969482422017,3,0.05876178693383394,4.120007324218728,95.6500015258789,9.750133516440973,96.5500030517578,2.4117636499088153,95.3499984741211,0.05876178693383394
5288,2020-07-31,93.8000030517578,95.8000030517578,93.1500015258789,95.5,204986.0,-0.015739768646023444,1.304346095413761,-3.7777325670109847,51.29740768208126,60.34922432719502,3.317184681279926,0.7698535378986691,-1.7806029933420149,-2.4105928906033824,12.788114781308419,2.650001525878892,4.323698509918444,-1.257497406005868,-6.5001648092464706,3.9851699972347348,-3.8788311076261692,1.3638362956144334,6.174172650390631,33.684339021380985,-24.48264271001888,2.6213337016203027,7,2.7999954223632955,-0.8750038146972514,-4.175003051757798,-5.925003051757798,6.7999954223632955,4,0.07889119035956926,2.4468133459299466,95.3000030517578,4.120007324218728,95.6500015258789,9.750133516440973,96.5500030517578,0.07889119035956926
5289,2020-08-03,94.25,94.6999969482422,91.5500030517578,93.6999969482422,152506.0,0.004797408673791859,3.344828311953399,-0.3235317877049732,55.18672067812321,58.66528153983127,2.3719817159415584,0.5363780818541386,-1.9896725333250629,-2.9367341518779426,13.465920363631911,3.1499938964844034,3.6458707792668434,-0.9275005340576143,-5.966974290580907,4.111973222465679,-3.4472374123192537,1.592236344204025,5.257724976914062,50.0,-9.451609016942541,2.5197368782616456,8,1.625,-1.3250007629394531,-4.362499237060547,-7.075000762939453,4.949996948242202,0,0.06312994109540804,1.304346095413761,93.8000030517578,2.4468133459299466,95.3000030517578,4.120007324218728,95.6500015258789,0.06312994109540804
5290,2020-08-04,95.1500015258789,95.1500015258789,93.0,94.75,116592.0,0.00954908780773378,9.749966621526255,0.7272714662227959,53.043480568436145,57.523696693933104,1.206989484157475,-0.08857072476882877,-2.697796995535384,-3.6369780296461443,14.2866911972108,2.1500015258789062,3.385992550123916,-0.2049991607666044,-4.955722405450132,4.545724083916923,-2.5803607831083752,2.1703624615751664,3.721105697022651,67.28971029683353,10.789365167915768,2.3753616223417664,8,0.7249984741210938,-2.2250022888183594,-4.80000114440918,-7.975002288818359,5.5499954223632955,1,0.05832890523762946,3.344828311953399,94.25,1.304346095413761,93.8000030517578,2.4468133459299466,95.3000030517578,0.05832890523762946
5291,2020-08-05,96.1999969482422,97.0999984741211,95.8000030517578,95.9000015258789,157131.0,0.011035159280346596,-4.200061036087348,0.7499856949398589,42.705572653668504,54.549196086012216,-0.0698232199321609,-0.9261466692987739,-3.588115107938293,-4.669889652968223,15.158884607413759,1.9499969482421875,2.5843946702720473,0.6799964904785298,-3.939117418950957,5.299110399908017,-1.6295604642362065,2.989553445193266,2.085421940967848,83.7837429153112,30.815889981598005,2.3095569547147434,8,-0.5999946594238423,-3.274997711181655,-5.274997711181655,-9.024997711181655,3.3000030517577983,2,0.07276507507340324,9.749966621526255,95.1500015258789,3.344828311953399,94.25,1.304346095413761,93.8000030517578,0.07276507507340324
5292,2020-08-06,95.5999984741211,96.4000015258789,94.3499984741211,96.4000015258789,77920.0,-0.00623699057333571,4.12498807911652,-2.6667175300728627,48.059697821455856,53.22720350810155,-0.055724987258400915,-0.06567364008417087,-2.8160001977707054,-3.9204021394200907,15.481621591579021,2.0500030517578125,1.896729961804411,-0.0875019073486385,-4.442762136793348,4.267758322096071,-2.2651320220709863,2.0901282073737093,2.1465871480927774,72.97295068107874,20.94253381962463,2.177630114722354,8,-1.2749977111816406,-1.4249992370605469,-5.612499237060547,-8.424999237060547,3.4000015258789062,3,0.06171549811767041,-4.200061036087348,96.1999969482422,9.749966621526255,95.1500015258789,3.344828311953399,94.25,0.06171549811767041
5293,2020-08-07,97.3000030517578,97.3499984741211,95.0500030517578,95.4000015258789,108966.0,0.017782474945299276,1.3000041961830135,-2.374992847469894,44.58600118960143,51.777040435238675,-1.8306683342097756,-1.4169670887976622,-4.367330602747359,-5.601622239684019,15.92209313313601,2.2999954223632955,1.5329955113831915,1.3450023651122933,-2.689049798976029,5.379054529200616,-0.672023716931875,3.3620284471564617,-5.75,99.13800927892933,50.194478442273144,2.0170260820441617,8,-2.850002288818345,-2.0000038146972514,-7.112503051757798,-10.125003814697251,1.6999969482422017,4,0.00976358600664029,4.12498807911652,95.5999984741211,-4.200061036087348,96.1999969482422,9.749966621526255,95.1500015258789,0.00976358600664029
5294,2020-08-10,98.0,98.0,96.5500030517578,97.5500030517578,250606.0,0.007194213014257045,5.444474585466816,0.23684030886977558,51.16278480306797,51.07688210851433,-2.363811408552806,-1.8287449465620256,-4.89294680119292,-6.334458579252214,16.4541352380686,1.4499969482422017,0.8484925647214538,1.8024993896484318,-2.102621883137914,5.707620662434778,-0.15006124674474108,3.7550600260416047,-6.333997039794937,100.0,50.8626037999026,1.9525606363931762,8,-3.2249984741210938,-2.700000762939453,-7.8125,-10.825000762939453,1.75,0,0.026530596674705142,1.3000041961830135,97.3000030517578,4.12498807911652,95.5999984741211,-4.200061036087348,96.1999969482422,0.026530596674705142
5295,2020-08-11,100.5,101.5,98.3000030517578,98.4499969482422,112867.0,0.025510204081632626,-1.7234122681141804,4.5555932318332655,58.285715033083214,51.23278503945976,-4.7433997441256395,-3.83629475140242,-7.308424678227112,-8.89221345016729,17.91893426067504,3.5,0.6442139086223477,3.864999389648432,0.09977116406705022,7.630227615229813,1.982385276857741,5.747613502439123,-8.580637158203146,86.01398899873554,36.7269453818396,1.88261411279069,8,-3.9749984741210938,-4.950000762939453,-10.17500114440918,-13.325000762939453,-0.6999969482422017,1,-0.012935353748833811,5.444474585466816,98.0,1.3000041961830135,97.3000030517578,4.12498807911652,95.5999984741211,-0.012935353748833811
5296,2020-08-12,102.4000015258789,103.0,99.9000015258789,101.0,89814.0,0.018905487819690592,1.3846156103372487,0.6829265569524197,58.75705557171955,51.45382622235967,-6.241591193504874,-5.32821327495688,-9.13393290391069,-10.943294236330303,19.150567273726043,3.0999984741210938,0.6429867626154646,5.332500839233404,1.0157924741085793,9.649209204358229,3.1741466566709846,7.490855021795824,-9.905800454589865,93.06360267884311,44.07579218085605,2.158354182562413,8,-5.125,-6.100002288818359,-12.075002670288086,-15.22500228881836,-0.40000152587890625,2,-0.016601606956100246,-1.7234122681141804,100.5,5.444474585466816,98.0,1.3000041961830135,97.3000030517578,-0.016601606956100246
5297,2020-08-13,102.0999984741211,102.5,101.1999969482422,101.9000015258789,85327.0,-0.002929717258666198,1.6000061035155966,0.14285480733075023,68.19669719923819,53.331525057599336,-5.448542913001617,-5.038443682666241,-8.803296118963658,-10.65394439595515,19.19778112562022,1.3000030517577983,0.5650752766246825,4.874997711181635,0.06716464866953231,9.682830773693738,2.4710811799255765,7.278914242437693,-8.765333488535177,88.67922174387874,33.55196908401008,2.4039165312560535,8,-4.8249969482421875,-5.799999237060547,-11.774999618530273,-14.924999237060547,-4.0499954223632955,3,-0.02546521560213444,1.3846156103372487,102.4000015258789,-1.7234122681141804,100.5,5.444474585466816,98.0,-0.02546521560213444
5298,2020-08-14,100.0999984741211,102.0,99.6500015258789,102.0,65883.0,-0.01958863888236917,1.4736806177395327,-9.500152590218967,64.7975049745544,54.399389979425024,-2.750112620052249,-2.8830374630822178,-6.801718445132792,-8.679529044292167,19.030346337502372,2.4499969482421875,0.5331712814654708,2.682497787475583,-2.2671718460444765,7.632167420995643,0.20766297071554618,5.15733260423562,-5.992106687382048,55.03871475986922,-5.605880865763169,2.4748348167600325,8,-2.0999984741210938,-3.799999237060547,-9.57499885559082,-12.924999237060547,-6.2999954223632955,4,-0.010988995912976751,1.6000061035155966,102.0999984741211,1.3846156103372487,102.4000015258789,-1.7234122681141804,100.5,-0.010988995912976751
5299,2020-08-17,99.75,101.3000030517578,99.0500030517578,100.0,90185.0,-0.0034964883062568175,-1.727282815765577,0.13157884169822154,60.52630786420078,55.23081523450998,-1.7186251417299019,-2.6076663390922192,-6.525100355803858,-8.317492311157793,18.605867404650304,2.25,0.5380462321887052,2.294999313354495,-2.7161349002004016,7.306133526909392,-0.2105677934229533,4.800566420131943,-4.930739556200081,30.851018930650593,-31.911892025861032,2.505567106777448,8,-1.0750007629394531,-3.450000762939453,-9.225000381469727,-12.575000762939453,-5.150001525878906,0,-0.007518796992481258,1.4736806177395327,100.0999984741211,1.6000061035155966,102.0999984741211,1.3846156103372487,102.4000015258789,-0.007518796992481258
5300,2020-08-18,99.9000015258789,100.6999969482422,98.3499984741211,98.6999969482422,106114.0,0.0015037746955279818,-1.4736806177395476,-4.800018310546818,64.70588545874048,57.67529443507353,-1.2560706840215659,-2.719911989952138,-6.637031204846167,-8.464041498374172,17.770145965276125,2.349998474121108,0.8569261987046275,2.332500839233404,-2.796700243140805,7.461701921607613,-0.23209970195370033,4.897101380420509,-4.426281917582983,33.33338802431561,-32.18690279113832,2.564600541187105,8,-1.2250022888183594,-3.6000022888183594,-9.375001907348633,-12.72500228881836,-5.25,1,-0.0015015167526303275,-1.727282815765577,99.75,1.4736806177395327,100.0999984741211,1.6000061035155966,102.0999984741211,-0.0015015167526303275
5301,2020-08-19,100.4000015258789,100.4000015258789,98.9499969482422,100.3000030517578,63705.0,0.005005004928558154,28.0005340657661,0.08333174388221543,67.46575002442974,59.831522457626185,-1.2266412424535247,-3.161477877284682,-7.126215464976326,-8.88898784704557,16.889261100857556,1.4500045776367045,1.082006515055724,2.692500686645502,-2.590966014695681,7.975967387986685,0.050767335974910566,5.334234037316094,-4.324179486246663,49.39764573517002,-18.35609126092597,2.641733350670592,8,-1.375,-3.1500015258789062,-9.250001907348633,-13.22500228881836,-6.0500030517578125,2,-0.005976080328708444,-1.4736806177395476,99.9000015258789,-1.727282815765577,99.75,1.4736806177395327,100.0999984741211,-0.005976080328708444
5302,2020-08-20,99.6999969482422,99.75,98.6999969482422,99.5,64639.0,-0.006972157041813087,5.999949137887093,1.999999999999858,71.37678475271375,62.80827618686089,0.12975459060741912,-2.5612888957221998,-6.2202072633881045,-8.18190515211181,15.547668485406973,1.7000045776367045,1.3295440818378808,1.9724964141845902,-3.3393042422787147,7.284297070647895,-0.6834039140470622,4.628396742416243,-3.070240671780539,36.98624410289893,-33.62804615930764,2.655900328231652,8,0.07500457763670454,-2.4249954223632955,-8.224996566772475,-12.524997711181655,-7.0499954223632955,3,0.02306923893841062,28.0005340657661,100.4000015258789,-1.4736806177395476,99.9000015258789,-1.727282815765577,99.75,0.02306923893841062
5303,2020-08-21,98.8499984741211,99.8499984741211,97.6500015258789,99.6999969482422,58888.0,-0.008525561686449912,2.826076572482469,-4.250057221331882,66.19717250431569,64.47876370922174,1.3664373277032382,-1.6128366410436286,-5.16983487338203,-7.382390919601562,14.43383433013459,2.1999969482421875,1.7714750785823696,1.0074981689453182,-4.296548486283285,6.311544824173922,-1.6445251586689835,3.65952149655962,-1.7106226997763656,32.87661497492765,-38.67862393831987,2.6520233276142986,8,1.4750022888183594,-1.5749969482421875,-5.512500762939453,-10.950000762939453,-4.849998474121094,4,-0.008093024124555037,5.999949137887093,99.6999969482422,28.0005340657661,100.4000015258789,-1.4736806177395476,99.9000015258789,-0.008093024124555037
5304,2020-08-24,102.6999969482422,102.6999969482422,99.4499969482422,99.5,81363.0,0.03894788602479382,1.0312519371527846,-3.7647090502732663,72.01164650326862,66.00386720590902,-1.952031753697696,-5.147893640747938,-8.823783455900866,-11.205113587488754,14.115831446206787,3.849998474121108,2.26723314722787,4.489996719360363,-1.0978267200969754,10.077820158817701,1.6960849996316938,7.283908439089032,-5.091771235845059,100.0,26.752465360278393,2.7939117197286687,8,-2.3749961853027486,-5.4249954223632955,-9.362499237060561,-14.799999237060561,-9.449996948242202,0,-0.0866601184123671,2.826076572482469,98.8499984741211,5.999949137887093,99.6999969482422,28.0005340657661,100.4000015258789,-0.0866601184123671
5305,2020-08-25,101.3000030517578,103.5999984741211,100.5999984741211,103.0,140206.0,-0.013631878657113905,1.0689698717206688,-0.53124955296474,64.57144601004451,66.64991058794512,-0.4767598344087389,-3.5561198159027185,-7.335067609955459,-9.74259661878638,13.685366749495032,3.0,2.714545638317375,2.8525028228759624,-2.8410265251032314,8.546032170855156,0.0057381488863654795,5.699267496865559,-3.650001525878892,61.344594923821184,-10.133536987350631,2.8467646739895995,8,-0.6750030517577983,-3.725002288818345,-7.862503051757798,-13.300003051757798,-8.5,1,-0.06614022088640448,1.0312519371527846,102.6999969482422,2.826076572482469,98.8499984741211,5.999949137887093,99.6999969482422,-0.06614022088640448
5306,2020-08-26,101.0999984741211,101.9000015258789,100.1999969482422,101.3000030517578,59709.0,-0.001974378791820164,1.428575321115396,0.11764996275052696,66.08186560491706,66.41492929968723,-0.5370275639213702,-3.0850525656396712,-7.022657458297658,-9.46463009049333,13.583197962915106,1.7000045776367045,3.0136057532476883,2.3799983978271513,-3.271306764575172,8.031303560229475,-0.4456541833740175,5.20565097902832,-2.854997253417963,57.98317172685984,-12.75622366482304,2.8256525812011635,8,-0.47499847412109375,-3.5249977111816406,-6.987499237060547,-12.424999237060547,-8.599998474121094,2,-0.0637981903619238,1.0689698717206688,101.3000030517578,1.0312519371527846,102.6999969482422,2.826076572482469,98.8499984741211,-0.0637981903619238
5307,2020-08-27,100.9000015258789,101.3000030517578,99.6500015258789,100.4000015258789,107219.0,-0.0019782092112828886,1.538457926922343,-2.4999427808508354,61.53845777643232,66.05281294434033,-0.5868662997150267,-2.576083925980626,-6.650621007813157,-9.264483325910774,13.927599548486103,1.650001525878892,2.978790993708486,1.9000015258789062,-3.5904680199542014,7.390471071712014,-0.8452332470376547,4.645236298795467,-2.119500579833982,54.62187675508221,-12.007878369813142,2.7452347729165547,8,-0.27500152587890625,-3.325000762939453,-6.787502288818359,-12.22500228881836,-7.3000030517578125,3,-0.06491578744008109,1.428575321115396,101.0999984741211,1.0689698717206688,101.3000030517578,1.0312519371527846,102.6999969482422,-0.06491578744008109
5308,2020-08-28,101.1999969482422,101.8000030517578,99.75,101.5,81665.0,0.00297319541949026,3.555515996134592,-0.6000061035155966,60.52630786420078,66.05281294434032,-0.7983755163783286,-2.4171960097279026,-6.7602606498702045,-9.570566526583818,14.345496292944853,2.0500030517577983,2.787790822092461,1.8299972534179858,-3.159507268704175,6.819501775540147,-0.6647550076430946,4.324749514479066,-1.937546249389655,42.16865919415254,-19.403891505433123,2.4947522610610804,8,-0.5749969482422017,-3.6249961853027486,-7.087497711181655,-12.524997711181655,-7.0,4,-0.08448612332207983,1.538457926922343,100.9000015258789,1.428575321115396,101.0999984741211,1.0689698717206688,101.3000030517578,-0.08448612332207983
5309,2020-08-31,100.1999969482422,102.0999984741211,99.5999984741211,101.5,67573.0,-0.009881423222882546,1.0,4.333299425258283,48.9050981073529,64.29716990529725,0.3041544310018338,-0.9998442497956574,-5.517960128263141,-8.6080784740291,15.380847666402698,2.5,2.4212619605339825,0.5324974060058736,-3.8434262779912416,4.908421090002989,-1.655464435992684,2.720459248004431,3.400001525878892,14.999961853027699,-41.684759686673104,2.1879618419985594,8,0.4250030517577983,-2.6249961853027486,-6.087497711181655,-11.524997711181655,-6.2999954223632955,0,-0.061876218932868654,3.555515996134592,101.1999969482422,1.538457926922343,100.9000015258789,1.428575321115396,101.0999984741211,-0.061876218932868654
5310,2020-09-01,100.6999969482422,102.3000030517578,100.0999984741211,100.6999969482422,63904.0,0.004990020112059179,-2.6666836209197426,-0.0,43.089409714145795,61.58868764859904,-0.07870949678756745,-1.1201650164539245,-5.826105950383706,-9.145458871238063,16.35247813161621,2.2000045776367045,2.2508881535712533,0.7549976348877152,-3.085904219871594,4.595899489647024,-1.1654532924919323,2.6754485622673627,2.8200015258788937,40.74061515421315,-10.873878806924836,1.920450927379652,9,-0.07499694824220171,-3.1249961853027486,-6.112497329711928,-12.024997711181655,-6.149993896484403,1,-0.0739820970607512,1.0,100.1999969482422,3.555515996134592,101.1999969482422,1.538457926922343,100.9000015258789,-0.0739820970607512
5311,2020-09-02,103.1999969482422,103.1999969482422,100.9000015258789,101.0999984741211,66113.0,0.02482621723697709,1.190473422439866,100.0,53.79310018242159,59.634944918566575,-2.391224216671091,-3.2346984715826324,-8.004532173244385,-11.654310925368605,16.888530118135986,2.5,2.2670466121364257,2.9049976348877067,-0.7712266986090413,6.581221968384455,1.0668854681393327,4.743109801636081,0.24160152587889172,100.0,50.881514914312966,1.8381121667483755,9,-2.5749969482422017,-5.624996185302749,-8.387496948242202,-14.524997711181655,-5.2999954223632955,2,-0.10077513763590806,-2.6666836209197426,100.6999969482422,1.0,100.1999969482422,3.555515996134592,101.1999969482422,-0.10077513763590806
5312,2020-09-03,101.5,105.0,100.6999969482422,104.0,91585.0,-0.016472839132881,-1.0975593417144975,-1.1904770554875288,54.929586545606334,58.38299092315442,-0.4571160767900011,-1.1278502756538984,-6.0170401041652894,-9.884523696062473,18.160990468531864,4.300003051757798,2.1742168236456223,0.9100006103515597,-2.058712145871354,3.8787133665744733,-0.5743557677598972,2.3943569884630165,-1.9000015258789062,35.18520349991311,-12.639777873814602,1.4843563781114584,9,0.7249984741210938,-3.2249984741210938,-6.36250114440918,-12.825000762939453,-5.050003051757798,3,-0.08866995073891626,1.190473422439866,103.1999969482422,-2.6666836209197426,100.6999969482422,1.0,100.1999969482422,-0.08866995073891626
5313,2020-09-04,98.25,102.0999984741211,97.8499984741211,100.9000015258789,131676.0,-0.03201970443349755,-1.4637648468926292,1.0600006103515625,45.61403273948951,55.449922727178965,3.0159869609978927,2.315697296604114,-2.521053969434732,-6.599688914799401,18.745067999157715,4.25,1.9080550761771917,-2.3874992370605526,-5.158376347583712,0.38337787346260654,-3.772937792322139,-1.002060681798966,6.75,5.59442574146495,-42.54445287361443,1.3854385552615816,9,3.174999237060547,0.02500152587890625,-3.4875011444091797,-9.150001525878906,0.1999969482422017,4,-0.047328259805383244,-1.0975593417144975,101.5,1.190473422439866,103.1999969482422,-2.6666836209197426,100.6999969482422,-0.047328259805383244
5314,2020-09-07,100.5999984741211,100.8000030517578,98.5500030517578,98.6500015258789,93686.0,0.02391855953303912,-1.093029197598303,-0.7358474812935991,51.813464743478235,54.032369253116045,0.3763548854468013,0.17968392869175887,-4.621701598193226,-8.92318786416888,19.166545263161172,2.5500030517577983,1.6938826478344424,-0.16750068664551065,-2.6458857421606723,2.310884368869651,-1.4066932144030915,1.0716918411120702,4.400001525878906,38.46153025347724,-11.073018840981163,1.2391925277575837,9,0.8250007629394531,-2.3249969482421875,-5.837499618530273,-10.27499771118164,-3.5,0,-0.06361830639118016,-1.4637648468926292,98.25,-1.0975593417144975,101.5,1.190473422439866,103.1999969482422,-0.06361830639118016
5315,2020-09-08,99.1999969482422,101.8000030517578,97.8499984741211,101.0,99955.0,-0.0139165163729007,1.3235258478702938,-0.9230799327047151,47.02969006890258,51.91546086022556,1.6172108777397227,1.5571339105308226,-2.8996577470629177,-7.502163629032069,18.791069320008162,3.9500045776367045,1.5928181391549714,-1.5025020599365035,-4.076762149224663,1.0717580293516562,-2.7896321045805763,-0.21537201529243077,5.6570030212402145,18.88109351074804,-29.40379494542383,1.2871300446440777,9,2.225002288818345,-0.1999969482422017,-4.799997329711928,-8.874996185302749,-1.599998474121108,1,-0.053427374852930476,-1.093029197598303,100.5999984741211,-1.4637648468926292,98.25,-1.0975593417144975,101.5,-0.053427374852930476
5316,2020-09-09,100.6999969482422,101.4000015258789,99.1999969482422,99.8000030517578,65038.0,0.015120968207112284,-1.0952363652217025,-0.4999957614546885,52.38095411097507,50.89796045295253,0.0609088920908647,-0.08090432385822055,-4.047097743848468,-8.954641227023174,18.047612427976357,2.2000045776367045,1.0429357955432437,0.08249816894532103,-2.364900534692154,2.529896872582796,-1.1412011828734165,1.3061975207640586,4.016862991332985,39.86011001264472,-9.446923177187145,1.2236993518187405,9,0.7250022888183452,-1.0249977111816548,-6.299997329711928,-9.349998474121108,-4.149993896484403,2,-0.06107243379208227,1.3235258478702938,99.1999969482422,-1.093029197598303,100.5999984741211,-1.4637648468926292,98.25,-0.06107243379208227
5317,2020-09-10,99.5,101.0,99.3499984741211,100.5,64405.0,-0.011916553968308263,-1.5384579269223095,-1.1111186463666531,51.522253013791875,49.89750991401821,1.163819242793764,0.9637309959169045,-2.6607936952607645,-7.697650194951692,17.26397820168571,1.6500015258789062,0.6930448651604593,-0.9874988555908146,-3.3789027833680905,1.4039050721864612,-2.1832008194794525,0.2082031082978233,5.0795227102661045,38.82356531479779,-12.042890059817836,1.1957019638886381,9,1.9249992370605469,0.17499923706054688,-5.237499237060547,-6.575000762939453,-2.0999984741210938,3,-0.01608038667458389,-1.0952363652217025,100.6999969482422,1.3235258478702938,99.1999969482422,-1.093029197598303,100.5999984741211,-0.01608038667458389
5318,2020-09-11,99.0,100.1999969482422,98.5999984741211,99.5,75976.0,-0.005025125628140725,-1.4615303355752183,0.5,39.72222198674687,48.877190345061976,1.4739309919988273,1.4515165020239351,-1.9393817313271597,-7.1461783525512175,16.92760998046474,1.599998474121108,0.29975166419443156,-1.4324989318847656,-3.9104589166977206,1.0454610529281894,-2.671478924291236,-0.19351893947829524,5.444932225543198,29.113928940481237,-14.895626892560465,1.2389799924064762,9,2.424999237060547,1.0250015258789062,-4.75,-6.075000762939453,-1.8000030517577983,4,-0.025757606583412085,-1.5384579269223095,99.5,-1.0952363652217025,100.6999969482422,1.3235258478702938,99.1999969482422,-0.025757606583412085
5319,2020-09-14,99.0,100.0,98.4000015258789,100.0,69817.0,0.0,2.1999969482421875,2.0,43.0722761437894,48.87528661502238,1.436917829624548,1.4676970330699817,-1.7488663963531366,-7.013549929884363,16.77072247600656,1.5999984741210938,0.01896075568259903,-1.3949989318847713,-3.9382865021025424,1.1482886383329998,-2.6666427169936497,-0.12335514677589288,5.31303355051476,29.113928940481237,-12.178118946663808,1.2716437851088824,9,2.424999237060547,1.7750015258789062,-4.125,-6.075000762939453,-1.6500015258789062,0,-0.005555586381391864,-1.4615303355752183,99.0,-1.5384579269223095,99.5,-1.0952363652217025,100.6999969482422,-0.005555586381391864
5320,2020-09-15,99.75,100.0999984741211,98.5,98.5,110015.0,0.007575757575757569,-1.55999755859375,-1.25,46.06414123866768,48.01651339904972,0.6012132580252683,0.7440299009975746,-2.2876485020779995,-7.685090631572706,16.891445888408935,1.5999984741210938,-0.2592878118003057,-0.6374988555908203,-3.187807673844901,1.9128099626632604,-1.9126532647178607,0.63765555353622,4.433772848986891,44.999949137369796,5.578830344479925,1.275154409127042,9,1.6749992370605469,1.5750007629394531,-4.712499618530273,-6.825000762939453,-4.400001525878906,1,-0.02656643133713188,2.1999969482421875,99.0,-1.4615303355752183,99.0,-1.5384579269223095,99.5,-0.02656643133713188
5321,2020-09-16,99.8000030517578,100.3000030517578,99.0,99.1500015258789,70893.0,0.0005012837268951742,-1.7368353423975158,0.5200012207031136,46.7647089182725,47.10930477379041,0.020341017682426354,0.6817240697428844,-2.1634071601166482,-7.67311092465026,17.048409986506382,1.3000030517577983,-0.2540503780674044,-0.5574958801269645,-3.1212657880849406,2.0062740278310116,-1.8393808341059525,0.7243890738520236,4.257094309731784,53.84624413489897,15.67260332267415,1.2818849539789865,9,0.17499542236329546,1.5249977111816548,-3.7625026702880717,-6.625003814697251,-5.650001525878892,2,-0.022044133370374253,-1.55999755859375,99.75,2.1999969482421875,99.0,-1.4615303355752183,99.0,-0.022044133370374253
5322,2020-09-17,102.0,102.5,98.75,99.3499984741211,125565.0,0.022044056923537836,1.054793661543478,4.076915853844708,52.11641087330353,47.831791233103075,-2.348211776287286,-1.409387556716709,-4.139048318045695,-9.797702978075009,17.616583128526155,3.75,-0.14386075717679603,1.527500915527341,-1.1171501655428386,4.1721519965975205,0.20517537499225114,2.8498264560624307,1.932955383742211,87.80487351017408,48.06548543180316,1.3223255405350864,9,-1.8250007629394531,-0.6749992370605469,-5.212499618530273,-8.075000762939453,-5.900001525878906,3,-0.05343134262982552,-1.7368353423975158,99.8000030517578,-1.55999755859375,99.75,2.1999969482421875,99.0,-0.05343134262982552
5323,2020-09-18,98.0500030517578,102.0,98.0500030517578,102.0,179230.0,-0.03872546027688428,1.000000000000007,-1.490564027857356,45.08010343857125,47.0836399770023,1.7549878925629798,2.611495487339397,0.0037023159563176478,-5.784924384317563,18.508211106652677,3.9499969482422017,-0.5069357396762229,-2.3824962615966996,-5.1517382643653065,0.3867457411719073,-3.767117262981003,-0.9978752602123961,5.761293193791985,0.0,-41.097894894410175,1.384621001384303,9,2.1249961853027486,3.274997711181655,-1.2625026702880717,-4.125003814697251,-3.0,4,-0.006629286136133783,1.054793661543478,102.0,-1.7368353423975158,99.8000030517578,-1.55999755859375,99.75,-0.006629286136133783
5324,2020-09-21,93.8000030517578,98.0,93.5,98.0,164428.0,-0.04334523067537843,1.1428586998775663,1.0632911881390827,36.52344460133713,45.91627936949503,5.519393343491885,6.4934665403884395,4.3623591409487545,-1.4435272702928756,18.16033856177536,4.550003051757798,-0.905421609650702,-6.187496566772481,-10.062227052476715,-2.312766081068247,-8.124861809624605,-4.250131323920357,9.89206723836341,3.3333672417533142,-36.24784055831275,1.937365242852119,9,4.199996948242202,5.449996948242202,3.349996566772475,0.12499618530274859,-1.75,0,0.03624726850603954,1.000000000000007,98.0500030517578,1.054793661543478,102.0,-1.7368353423975158,99.8000030517578,0.03624726850603954
5325,2020-09-22,94.5999984741211,95.5,93.5999984741211,94.5500030517578,75421.0,0.008528735568610557,1.054057397838199,-0.011903680640582306,32.008361055078836,43.65265791883989,4.468140774593508,5.4449527208899156,3.727689967361812,-2.1449490722161073,17.54069369237296,1.9000015258789062,-0.8846146133516157,-5.052500915527347,-9.556821598038823,-0.54818023301587,-7.304661256783092,-2.800340574271601,8.684389004395271,12.222205268012152,-18.901966205384717,2.2521603412557405,9,3.4000015258789062,4.650001525878906,2.887500762939453,-0.6749992370605469,-4.6999969482421875,1,0.02906976791074989,1.1428586998775663,93.8000030517578,1.000000000000007,98.0500030517578,1.054793661543478,102.0,0.02906976791074989
5326,2020-09-23,94.6500015258789,97.0500030517578,94.6500015258789,95.3499984741211,80885.0,0.0005285734943376585,-5.857177111716581,-14.001220814889962,34.6067397237164,41.77315644216483,3.87745095369975,5.151053176767576,3.7825270311208783,-2.0671444890994195,16.955811757611762,2.4500045776367045,-1.1930661477249629,-4.679998016357416,-9.647723453673208,0.287727420958376,-7.163860735015305,-2.196135297699527,8.243010453496808,12.777794731987846,-17.096033741442085,2.483862718657895,9,3.3499984741210938,4.599998474121094,2.8374977111816406,-0.7250022888183594,-7.75,2,0.0073956358896707375,1.054057397838199,94.5999984741211,1.1428586998775663,93.8000030517578,1.000000000000007,98.0500030517578,0.0073956358896707375
5327,2020-09-24,94.3499984741211,94.8499984741211,93.3499984741211,93.8000030517578,66425.0,-0.003169604299222195,-1.0689589855568125,-0.7857111716621457,39.896366707528095,41.79250585558497,3.7661527616527906,5.201889801082785,4.018408621460367,-1.6333938933726984,16.638496152998172,1.5,-1.3123205566043623,-4.652500915527341,-10.031060368695776,0.7260585376410944,-7.341780642111559,-1.9632211889431233,8.16729302607959,11.56069160228723,-20.50095390868414,2.6892797265842168,9,3.575000762939453,4.825000762939453,3.7875022888183594,-0.4249992370605469,-7.650001525878906,3,-0.002119734514855809,-5.857177111716581,94.6500015258789,1.054057397838199,94.5999984741211,1.1428586998775663,93.8000030517578,-0.002119734514855809
5328,2020-09-25,92.6500015258789,94.5,91.1999969482422,93.8000030517578,126273.0,-0.018017985964339678,1.5882423339406828,-2.0909292679881015,28.68632828415886,40.194067204514916,4.996066625223577,6.565095707728204,5.720250238173435,0.15350184970195357,16.411701582234098,3.3000030517577983,-1.7541913900917336,-5.924998092651364,-11.894788638418532,0.04479245311580371,-8.909893365534955,-2.940102819767773,9.317252392756998,21.32358716018339,-9.518379219292921,2.9848952728835862,9,4.1999969482421875,5.4499969482421875,5.875,1.2749977111816406,-3.9500045776367188,4,0.03723687956204236,-1.0689589855568125,94.3499984741211,-5.857177111716581,94.6500015258789,1.054057397838199,94.5999984741211,0.03723687956204236
5329,2020-09-28,94.0,95.0999984741211,93.3499984741211,94.0,70948.0,0.01457094929182512,-1.6923013721140416,-0.0,36.0215066995141,39.078218922386746,3.1985977906937535,4.982235033598926,4.299167282786158,-1.0633426654562612,15.987522769926926,2.4499969482421875,-2.0931365930917423,-4.26499977111817,-10.51674315898326,1.9867436167469208,-7.390871465050708,-1.1391280771856316,7.105873361004413,47.86325009259597,14.867681293567578,3.1258716939325435,9,2.8499984741210938,4.099998474121094,4.80000114440918,-0.07500076293945312,-2.0500030517577983,0,0.011170245231465925,1.5882423339406828,92.6500015258789,-1.0689589855568125,94.3499984741211,-5.857177111716581,94.6500015258789,0.011170245231465925
5330,2020-09-29,93.25,94.4000015258789,92.5,93.5999984741211,81297.0,-0.007978723404255317,-1.054057397838199,-100.0,29.13165050601934,37.118990209914166,3.2738945635679357,5.423550895617126,5.01142327227015,-0.20874552820700387,15.576482360809715,1.9000015258789062,-2.1730268274224755,-4.642499923706055,-11.165274467635243,1.8802746202231333,-7.903887195670649,-1.3811126517414607,7.06340324798343,35.04275064817175,2.7950638422546774,3.261387271964591,9,3.5999984741210938,4.849998474121094,5.55000114440918,0.6749992370605469,-1.4499969482422017,1,-0.012868599981149642,-1.6923013721140416,94.0,1.5882423339406828,92.6500015258789,-1.0689589855568125,94.3499984741211,-0.012868599981149642
5331,2020-09-30,92.8000030517578,93.5999984741211,91.3000030517578,92.9499969482422,105472.0,-0.004825704538790387,2.172414155976742,0.4285558583107079,30.40935515965967,34.7070951306204,2.9351857226398863,5.327606529907385,5.41928100084607,0.35626909932091166,14.986505941120697,2.2999954223632955,-2.3787822104229974,-4.572497177124035,-10.970725515622291,1.8257311613742218,-7.771611346373163,-1.3733830078749065,6.784327692246336,41.02578147466299,9.212924056746445,3.1991141692491305,9,3.7999954223632955,5.2999954223632955,6.299997329711928,1.4249954223632955,0.0,2,-0.031250015414993726,-1.054057397838199,93.25,-1.6923013721140416,94.0,1.5882423339406828,92.6500015258789,-0.031250015414993726
5332,2020-10-01,92.5,94.0999984741211,92.3499984741211,93.5999984741211,94868.0,-0.003232791399699342,-1.4999972752192086,7.3336215666313675,30.769223823944245,33.11699739566185,1.951074647587319,5.1845979038898236,5.617985338398711,0.8122275717649785,13.743223752524175,1.75,-2.7467312001091813,-4.42250022888183,-10.864260400397498,2.0192599426338376,-7.643380314639671,-1.2016201431239892,6.413584040343181,33.333398541807846,1.1304355665498065,3.220880085757834,10,2.0999984741210938,5.599998474121094,6.600000381469727,1.7249984741210938,-2.75,3,-0.060540524044552346,2.172414155976742,92.8000030517578,-1.054057397838199,93.25,-1.6923013721140416,94.0,-0.060540524044552346
5333,2020-10-02,93.5999984741211,93.75,90.25,91.5,113177.0,0.01189187539590364,1.9166648123011194,-1.9090921701496057,34.99998940361424,32.94772459591486,0.1714949750963939,3.91931654070423,4.516035951423504,-0.10547350857757465,14.00875248667629,3.5,-3.1561140379510277,-3.090001678466791,-9.664320751765857,3.4843173948322743,-6.377161215116317,0.19715785818273446,4.6964985988540064,69.07215521811423,34.97156306247312,3.2871595366495323,10,0.0500030517578125,4.025001525878906,5.500001907348633,0.625,-1.2999954223632955,4,-0.07371796622183324,-1.4999972752192086,92.5,2.172414155976742,92.8000030517578,-1.054057397838199,93.25,-0.07371796622183324
5334,2020-10-05,94.1999969482422,95.5,93.5,94.1500015258789,64369.0,0.006410240212632035,-1.962966311946515,0.02380736128116469,34.45376499059262,33.219436144305284,-0.4087856689335041,2.967402231532745,3.9597040284344303,-0.5521643020340861,14.015663862512273,2.0,-3.8989332468534883,-2.1700031280517464,-8.563535496165017,4.223529240061524,-5.366769312108374,1.0267630560048815,3.291850417435384,75.23803710937527,40.759842409515706,3.196766184056633,10,-0.5499954223632955,3.4250030517577983,4.900003433227525,0.02500152587889204,3.2000045776367045,0,-0.058386413781116864,1.9166648123011194,93.5999984741211,-1.4999972752192086,92.5,2.172414155976742,92.8000030517578,-0.058386413781116864
5335,2020-10-06,93.9000015258789,95.8000030517578,93.9000015258789,95.1999969482422,161897.0,-0.0031846648840989644,-1.9230895635383864,-26.002289027919034,33.70163812947317,33.11886930050048,-0.2442080455695077,3.0039929443145468,4.262094685709997,-0.019213504286824445,13.648251846950721,1.900001525878892,-4.231737544655971,-2.204998779296872,-8.543759734844727,4.133762176250983,-5.3743792570707996,0.9643816984770552,2.8676611032309154,65.76575709670784,32.343829465330295,3.1693804777739296,10,-0.875,3.7249984741210938,5.19999885559082,0.3249969482421875,5.2999954223632955,1,-0.02076682157560228,-1.962966311946515,94.1999969482422,1.9166648123011194,93.5999984741211,-1.4999972752192086,92.5,-0.02076682157560228
5336,2020-10-07,94.5500030517578,95.6500015258789,94.1500015258789,94.1500015258789,67230.0,0.006922273858533945,-6.499971389879647,-0.3076945649175586,27.492439748483363,31.740655193939958,-1.0168150381073673,1.970662506621622,3.6511050319996485,-0.4572590227376452,13.260984429525067,1.75,-3.9508183254048674,-1.2474975585937642,-7.2346307924018305,4.739635675214302,-4.241064175497797,1.746069058310269,1.5658933144410412,77.47748986184611,48.83058173448934,2.9935666169040362,10,-1.525001525878892,3.0749969482422017,4.549997329711928,-0.32500457763670454,3.349998474121108,2,-0.029085139198722354,-1.9230895635383864,93.9000015258789,-1.962966311946515,94.1999969482422,1.9166648123011194,93.5999984741211,-0.029085139198722354
5337,2020-10-08,97.9000015258789,97.9000015258789,95.0,95.0500030517578,89170.0,0.03543097161284359,1.0350898796696604,7.124969005703239,49.52977546605113,34.056593769705756,-4.2580702801078445,-1.586700815777732,0.391133268490222,-3.596023625055622,12.522138983130732,3.349998474121108,-3.5269125391685066,2.1825008392333984,-3.636730242557576,8.001731921024373,-0.7271147016620887,5.092116380128886,-7.650001525878906,100.0,64.9316169142106,2.9096155408954893,10,-3.825000762939453,-0.27500152587890625,1.1999988555908203,-3.6750030517578125,0.34999847412109375,3,-0.05209395704424957,-6.499971389879647,94.5500030517578,-1.9230895635383864,93.9000015258789,-1.962966311946515,94.1999969482422,-0.05209395704424957
5338,2020-10-09,96.4499969482422,98.5,95.75,97.9000015258789,73844.0,-0.014811078192408456,1.0754705030503164,-0.5087738084083928,60.076027096837166,36.72931825829721,-2.4723435712376443,-0.35577188889321576,1.9645284142600161,-1.9322904129857221,12.135550436111021,2.75,-3.233080587256012,0.8599964141845788,-4.764910837887697,6.484903666256855,-1.9524572118515664,3.672450040220724,-6.046996917724627,58.999938964844034,19.094527108708093,2.812453626036141,10,-2.0749969482422017,-0.07499694824220171,3.8000030517577983,-1.5249977111816548,2.7000045776367045,4,-0.0694660151398202,1.0350898796696604,97.9000015258789,-6.499971389879647,94.5500030517578,-1.9230895635383864,93.9000015258789,-0.0694660151398202
5339,2020-10-12,98.4499969482422,98.5500030517578,96.25,96.6500015258789,65306.0,0.02073613336735769,1.299994277975948,-1.2413722343532354,63.414630256108474,40.53853823052934,-4.218331681717231,-2.5287392135750224,0.09919623723675386,-3.763042178011929,11.83644713749848,2.3000030517577983,-3.036953443508537,2.8874965667724695,-2.6722150981678254,8.447208231712764,0.10764073430232202,5.667352399242617,-7.723116918945337,97.84933181292463,52.19323018568336,2.779855832470144,10,-4.0499954223632955,-2.0749969482422017,1.4000034332275249,-3.524997711181655,-0.3999938964844034,0,-0.062468197939281045,1.0754705030503164,96.4499969482422,1.0350898796696604,97.9000015258789,-6.499971389879647,94.5500030517578,-0.062468197939281045
5340,2020-10-13,97.0999984741211,98.4000015258789,96.6500015258789,97.9000015258789,54427.0,-0.013712529364839243,-1.0588272253188644,-0.4444472701533053,57.82746934103454,43.58499536179321,-2.530933593860155,-1.4624311398043375,1.5419378147197165,-2.2818617001212402,11.480025590420603,1.7999954223632955,-2.4672869386105845,1.6699981689453125,-3.587617709846853,6.927614047737478,-0.9588097704507703,4.298806108341395,-5.90373106347657,67.04536193661731,16.51860656407348,2.62880793939608,10,-2.6999969482421875,-0.7249984741210938,2.750001907348633,-2.174999237060547,2.5500030517578125,1,0.0030896298297860003,1.299994277975948,98.4499969482422,1.0754705030503164,96.4499969482422,1.0350898796696604,97.9000015258789,0.0030896298297860003
5341,2020-10-14,97.5999984741211,98.0500030517578,95.6500015258789,96.8000030517578,93656.0,0.005149330667942875,1.8235236039367875,-0.9999904632932334,60.252371852572075,46.86090069830741,-2.5462121108560325,-2.2511166619190135,1.108553454070318,-2.6703911582157502,11.062555332356405,2.400001525878892,-2.1243345615118443,2.2799983978271428,-2.676060297365339,7.236057093019625,-0.19803094976909108,4.758027745423377,-5.962506925009777,73.23933067701714,17.04900687640894,2.4780293475962387,10,-3.1999969482421875,-1.2249984741210938,2.6125011444091797,-2.674999237060547,2.4000015258789062,2,0.01639342724524062,-1.0588272253188644,97.0999984741211,1.299994277975948,98.4499969482422,1.0754705030503164,96.4499969482422,0.01639342724524062
5342,2020-10-15,96.5500030517578,97.4000015258789,95.6500015258789,96.5,80398.0,-0.01075814998748903,1.0,0.06250417234898978,62.82896140276547,49.95300869821311,-0.9625283015037525,-1.7184626342282456,2.23367965088336,-1.5059156207861264,9.76484478028699,1.9499969482421875,-1.580787333366601,1.502502822875968,-2.392901878903402,5.397907524655338,-0.44519952801371687,3.450205173765653,-4.497760812487698,31.0345190458523,-28.344862709013093,1.9477023508896818,10,-0.525001525878892,-0.1750030517577983,3.9999961853027486,-1.6250038146972514,5.849998474121108,3,0.013982376296740373,1.8235236039367875,97.5999984741211,-1.0588272253188644,97.0999984741211,1.299994277975948,98.4499969482422,0.013982376296740373
5343,2020-10-16,97.4000015258789,97.5999984741211,96.0999984741211,97.0500030517578,97327.0,0.008803712555715215,3.000040690518092,6.999542264268371,61.56463944337554,52.96532808185566,-1.359808500214072,-2.761223792647783,1.415433428118689,-2.25848149418087,8.760297296530714,1.5,-0.9886107650198284,2.3850013732910185,-1.4145957953122519,6.184598541894289,0.4852027889893833,4.284799957592654,-4.9578936378595415,60.344795834879235,-0.47100406461640176,1.8997985843016345,10,-1.1749992370605469,-1.0250015258789062,3.1499977111816406,-2.4750022888183594,2.400001525878892,4,0.008726883581159361,1.0,96.5500030517578,1.8235236039367875,97.5999984741211,-1.0588272253188644,97.0999984741211,0.008726883581159361
5344,2020-10-19,97.1999969482422,98.75,97.1999969482422,97.5,58663.0,-0.002053435056503239,-9.333248563146197,-0.8571553133514233,63.95759241007016,56.32710077969977,-0.7705312630244379,-2.4173803068316175,1.6229544026974594,-1.9540328876566662,8.888120610559685,1.5500030517577983,-0.34302206367534893,2.0149971008300867,-1.859221426130489,5.889215627790662,0.07788783734979177,3.9521063643103815,-4.391415350398532,49.999876945189385,-13.494573643389131,1.9371092634802896,10,-0.7499961853027486,-0.8249969482422017,3.525003433227525,-1.0249977111816548,3.400001525878892,0,0.02006177611996285,3.000040690518092,97.4000015258789,1.0,96.5500030517578,1.8235236039367875,97.5999984741211,0.02006177611996285
5345,2020-10-20,97.3499984741211,98.25,96.3000030517578,98.0,52781.0,0.0015432256233378627,2.391294540677912,2.166649712629165,66.42597806369804,60.65304948139029,-0.4243059827148272,-2.4778351811497146,1.4017724736716275,-2.0583330105561117,8.924707529760768,1.9499969482422017,0.20212801061819619,2.02749862670899,-1.953041435074752,6.008038688492732,0.03722859581711191,4.017768657600868,-4.066103404104922,54.838638226238736,-11.022979527321446,1.9902700308918735,10,-0.47499847412109375,-0.9749984741210938,3.750001907348633,-0.049999237060546875,7.25,1,0.007190596698599672,-9.333248563146197,97.1999969482422,3.000040690518092,97.4000015258789,1.0,96.5500030517578,0.007190596698599672
5346,2020-10-21,95.3499984741211,98.75,95.0,98.0500030517578,81650.0,-0.020544427646104868,-1.2058813629682819,4.15384344519171,59.16398492961082,61.72351719956359,1.9010197719151591,-0.4455477653599189,3.244632210790172,-0.04056297340574133,9.462964786799326,3.75,0.7005957409257064,-0.007501220703119316,-3.975433826165613,3.9604313847593744,-1.9914675234343662,1.9764650820281275,-1.6288150097062157,9.333292643229168,-58.13782935363648,1.9839663027312462,10,1.5250015258789062,1.0250015258789062,6.025001525878906,1.9500007629394531,8.650001525878906,2,0.045097043739595666,2.391294540677912,97.3499984741211,-9.333248563146197,97.1999969482422,3.000040690518092,97.4000015258789,0.045097043739595666
5347,2020-10-22,94.1500015258789,95.0999984741211,93.4000015258789,95.0,59041.0,-0.012585180571008325,2.2381035422343323,0.3148137159326936,51.75719893373685,60.799202959219116,2.8084806466914216,0.7786178143749396,4.279976409669274,1.1496491511334739,10.081188034020451,1.9499969482421875,1.248056786508016,-1.1974983215332031,-5.177112603197131,2.7821159601307244,-3.1873054623651598,0.7923088192987535,4.599998474121094,14.018695587071381,-51.05020776683644,1.9898071408319618,10,1.9249992370605469,2.2249984741210938,6.499998092651367,3.1499977111816406,9.949996948242188,3,0.06213487391726824,-1.2058813629682819,95.3499984741211,2.391294540677912,97.3499984741211,-9.333248563146197,97.1999969482422,0.06213487391726824
5348,2020-10-23,96.0999984741211,96.3000030517578,93.9499969482422,94.1999969482422,76997.0,0.020711597627602663,1.043474078423178,-2.2352999255010557,55.58824228993234,59.92960429631066,0.8980554679539807,-0.9482805390662463,2.2490669061607065,-0.8020862021659951,9.767567225940644,2.3500061035155966,1.927918880176236,0.5799987792968722,-3.2014503925861675,4.361447951179912,-1.3107258066446406,2.470723365238385,2.6500015258789062,50.467247071238596,-12.765286737655728,1.8907245859415187,10,-0.024997711181640625,0.02500152587890625,4.650001525878906,1.2000007629394531,10.599998474121108,4,0.0655567445555616,2.2381035422343323,94.1500015258789,-1.2058813629682819,95.3499984741211,2.391294540677912,97.3499984741211,0.0655567445555616
5349,2020-10-26,95.0500030517578,96.6999969482422,94.6500015258789,95.0,46314.0,-0.010926071165818452,-4.466654459635454,0.026317374526669476,53.23944231036214,59.41982351512483,1.5813371181025104,0.19437764943425861,3.215563716294909,0.20491969406954524,9.626769936629822,2.0499954223632955,1.8943426738864275,-0.5224967956543054,-4.243767721436271,3.19877413012766,-2.383132258545288,1.3381386672366773,3.5929969787597855,30.84115881266596,-30.746121867164057,1.860635462890985,10,1.0249977111816548,-0.5500030517577983,5.699996948242202,2.2499961853027486,9.449996948242202,0,0.04997369644915706,1.043474078423178,96.0999984741211,2.2381035422343323,94.1500015258789,-1.2058813629682819,95.3499984741211,0.04997369644915706
5350,2020-10-27,92.0500030517578,95.25,91.6999969482422,95.25,73222.0,-0.03156233459946767,1.2187540233173504,-63.996032956991314,43.78109169473602,57.589681275365265,4.23501996873668,3.2673880812733813,6.090647544098758,3.199135612318301,9.571170241396237,3.5500030517577983,1.7094067144821707,-3.4624969482422046,-7.375210387921143,0.45021649143673415,-5.418853668081667,-1.5061402284027423,6.48813700866701,4.964623432727856,-52.35666030659166,1.9563567198394691,10,3.1749954223632955,2.4499969482422017,6.574996948242202,5.249996185302749,11.949996948242202,1,0.09288424920046778,-4.466654459635454,95.0500030517578,1.043474078423178,96.0999984741211,2.2381035422343323,94.1500015258789,0.09288424920046778
5351,2020-10-28,89.9000015258789,91.5999984741211,89.30000305175781,91.0500030517578,201994.0,-0.02335688706789063,1.0444473078318544,0.3593758195646412,28.835972001324038,53.812682452982884,5.786416352291482,5.469408545574666,8.072055230788948,5.314026626432224,9.371538767372556,2.749999999999986,1.2155357781984861,-5.467498397827143,-9.973431321271264,-0.961565474383022,-7.72046485954921,-3.2145319361050753,8.364612810058603,8.108094175674156,-42.004682273428145,2.252966461722062,10,4.125,4.125,8.724998474121094,7.399997711181641,15.599998474121094,2,0.16351497996371678,1.2187540233173504,92.0500030517578,-4.466654459635454,95.0500030517578,1.043474078423178,96.0999984741211,0.16351497996371678
5352,2020-10-29,86.9000015258789,91.0999984741211,86.69999694824219,90.4499969482422,139018.0,-0.0333704110020111,-1.2278462920219804,3.086948445264193,26.650365744784096,49.93331870869494,8.128398466666866,8.462222225467684,10.88769178209138,8.361707897848646,9.620348728455927,4.400001525878906,0.7887771373058001,-8.1874984741211,-13.961291787733344,-2.4137051605088544,-11.074395130927229,-5.30060181731497,10.826736133007827,2.000045776367185,-45.0475152592155,2.8868966568061234,10,5.8249969482421875,5.8249969482421875,11.724998474121094,10.39999771118164,20.099998474121094,3,0.19677788462441748,1.0444473078318544,89.9000015258789,1.2187540233173504,92.0500030517578,-4.466654459635454,95.0500030517578,0.19677788462441748
5353,2020-10-30,86.69999694824219,86.69999694824219,85.1500015258789,86.0,137172.0,-0.002301548609031423,3.428577656675749,-0.19718249320338194,18.498649208097206,44.882325019586844,7.432609218853514,8.557540912319666,10.92460984917605,8.60871479972468,9.343078794933964,1.75,0.21660917003221414,-8.042502975463862,-14.911293100068875,-1.1737128508588484,-11.476898037766375,-4.608107913161348,10.144601453792987,13.419879105425048,-26.077929569063443,3.4343950623025092,10,5.250003814697266,5.250003814697266,11.85000228881836,11.550003051757812,21.900001525878906,4,0.20069206618618796,-1.2278462920219804,86.9000015258789,1.0444473078318544,89.9000015258789,1.2187540233173504,92.0500030517578,0.20069206618618796
5354,2020-11-02,88.69999694824219,89.4000015258789,85.69999694824219,87.0,97353.0,0.023068051561685232,1.3870950276134317,2.428577656675749,28.238332854354837,40.639253329659816,4.581924475129057,6.455336259551842,8.657285075763994,6.641478383518745,9.405066530437622,3.7000045776367188,-0.3238086014706738,-5.76750297546387,-13.149006918150178,1.614000967222438,-9.458254946807017,-2.076751004120723,6.975141766177359,35.14847483847965,-0.8290315367725469,3.6907519713431505,11,3.2500038146972656,3.2500038146972656,8.775001525878906,9.400001525878906,21.10000610351561,0,0.20293123584325823,3.428577656675749,86.69999694824219,-1.2278462920219804,86.9000015258789,1.0444473078318544,89.9000015258789,0.20293123584325823
5355,2020-11-03,91.9499969482422,91.9499969482422,89.5999984741211,89.5999984741211,72924.0,0.03664036202725507,-1.000000000000012,1.3823545251366645,37.1882024969751,38.19749972603363,0.5424216061378075,3.216677050579051,5.217346821345544,3.396370019315185,9.254613147917867,3.250000000000014,-0.8690275806419407,-2.420002746582014,-9.884120321568247,5.0441148284042185,-6.152061534075131,1.3120560409111022,2.672628047323286,100.0,65.89645616725701,3.732058787493115,11,-1.0249977111816548,3.8146972514141453e-06,5.525001525878892,6.150001525878892,20.25,1,0.13648725903516978,1.3870950276134317,88.69999694824219,3.428577656675749,86.69999694824219,-1.2278462920219804,86.9000015258789,0.13648725903516978
5356,2020-11-04,91.8000030517578,92.1500015258789,88.4000015258789,90.05000305175781,98194.0,-0.0016312550458139619,2.0612283029091385,0.7446813345929854,38.77068233861393,36.75455343768663,0.15186177482371477,3.320318872432395,5.178191137674261,3.562408366799829,9.20869694212995,3.75,-1.4901209968955413,-2.4324966430664148,-9.983465205682151,5.118471919549322,-6.207980924374283,1.3429876382414534,1.8753595968390329,95.00002179826988,58.00873287743069,3.7754842813078695,11,-0.8750038146972514,0.14999771118165484,5.6749954223632955,6.2999954223632955,21.1999969482422,2,0.132897565824303,-1.000000000000012,91.9499969482422,1.3870950276134317,88.69999694824219,3.428577656675749,86.69999694824219,0.132897565824303
5357,2020-11-05,92.8000030517578,93.9000015258789,91.6500015258789,91.6500015258789,67307.0,0.010893245825233766,-2.9130382862412345,0.6571437290736579,39.20187919549627,34.93384642719374,-1.1843176536496287,2.0223355884909324,4.003209276131486,2.6139699780435564,9.888610383316099,2.25,-2.1934965922020098,-1.177496719360363,-8.549311140582518,6.194317701861792,-4.86340392997144,2.5084104912507144,-7.650001525878892,87.42858886718734,51.18581943968202,3.685907210611077,11,-1.8750038146972514,-0.8500022888183452,4.5499954223632955,5.2999954223632955,15.899993896484403,3,0.13685341089007252,2.0612283029091385,91.8000030517578,-1.000000000000012,91.9499969482422,1.3870950276134317,88.69999694824219,0.13685341089007252
5358,2020-11-06,89.75,95.5999984741211,88.6500015258789,92.6999969482422,161175.0,-0.03286641111484345,-1.6990311398180795,-2.565211333948151,34.57557177824644,32.860083034736434,0.972479100477301,4.7902541055542684,6.8295101887256635,5.70391096344089,10.843618408547954,6.9499969482421875,-2.7712155347823426,-3.8924999237060547,-11.39893704068571,3.6139371932735997,-7.645718482195889,-0.13928136521622037,-4.424998474121097,40.90911542963888,6.141880535165733,3.7532185584898303,11,0.625,2.200000762939453,6.599998474121094,8.349998474121094,19.5500030517578,4,0.19220055710306405,-2.9130382862412345,92.8000030517578,2.0612283029091385,91.8000030517578,-1.000000000000012,91.9499969482422,0.19220055710306405
5359,2020-11-09,92.3000030517578,94.4000015258789,90.8000030517578,90.9499969482422,220643.0,0.028412290270281915,-3.3636506556679096,-0.4576296610476215,40.48964916560845,32.4943671981667,-2.2446871887055693,1.850775471344491,4.113061923646015,3.2386186472317178,11.83046371776112,4.650001525878906,-3.0954765153101675,-1.0349971771240405,-8.208713682490384,6.138719328242303,-4.621855429807212,2.551861075559131,-6.564001647949212,54.16671081827391,21.03212187944382,3.586858252683173,11,-1.9250030517577983,-0.35000228881834516,3.337497711181655,5.324996948242202,18.099998474121108,0,0.17659799440334756,-1.6990311398180795,89.75,-2.9130382862412345,92.8000030517578,2.0612283029091385,91.8000030517578,0.17659799440334756
5360,2020-11-10,97.4000015258789,97.4000015258789,91.5,91.6500015258789,203229.0,0.05525458619173884,1.0521744437839673,4.259240002712751,53.45700417159425,35.230037439307836,-7.270556952761055,-3.399910308216647,-1.1136700362281147,-1.7764904558310661,12.51335547813036,5.900001525878906,-3.559910629488826,4.05000114440918,-3.1580355112363634,11.258037800054723,0.44598281658640815,7.654019472231951,-11.269440239257818,100.0,61.21693506802237,3.6040183278227693,11,-6.125,-5.450000762939453,-1.7625007629394531,0.22499847412109375,16.599998474121094,1,0.12731007527329696,-3.3636506556679096,92.3000030517578,-1.6990311398180795,89.75,-2.9130382862412345,92.8000030517578,0.12731007527329696
5361,2020-11-11,99.1999969482422,99.1999969482422,95.75,97.6999969482422,150530.0,0.018480445525301592,3.599995930989602,0.2608695652173913,58.347101976909045,38.75189702065506,-8.507243662164186,-5.348091278977705,-3.102690612957403,-3.4323663617378344,12.91904976695668,3.4499969482422017,-3.885828182731231,5.7699966430664205,-1.6684807099833847,13.208473996116226,2.0507579665415108,9.48923531959133,-12.39326924726565,100.0,55.68500187999276,3.719238676524904,11,-7.024997711181655,-7.024997711181655,-3.8749961853027486,-1.5749969482422017,16.8000030517578,2,0.13104839112830602,1.0521744437839673,97.4000015258789,-3.3636506556679096,92.3000030517578,-1.6990311398180795,89.75,0.13104839112830602
5362,2020-11-12,97.9000015258789,99.1500015258789,97.6999969482422,98.5,86602.0,-0.01310479296729783,-1.899987030128303,-0.3999989827473958,53.040546635977236,42.589885623752835,-6.127140974123307,-4.154789909648855,-1.9559193270648763,-2.00472637411778,13.346668279263577,1.5,-3.7972936684652154,4.402501296997073,-3.1783243670557226,11.983326961049869,0.6120884649706824,8.192914129023464,-10.101812285121099,87.67776316179591,42.317564675905714,3.790412832026396,11,-5.450004577636719,-5.725002288818359,-2.575000762939453,-0.27500152587890625,15.699996948242188,3,0.15423900141747748,3.599995930989602,99.1999969482422,1.0521744437839673,97.4000015258789,-3.3636506556679096,92.3000030517578,0.15423900141747748
5363,2020-11-13,98.25,98.5500030517578,97.1500015258789,97.6999969482422,61371.0,0.003575060966966026,1.4347658789656306,-0.916674084152412,55.536328069314,45.62299620319274,-5.214875124313124,-4.677670151364822,-2.353460831005634,-2.228539257617271,13.951936913389037,1.400001525878892,-3.1671085010258935,4.7099998474121065,-2.971803287101096,12.39180298192531,0.8690982801554981,8.550901414668715,-9.53966614264344,88.69050430334482,39.77968114314454,3.8409015672566045,11,-4.450000762939453,-6.075000762939453,-2.3999996185302734,-0.625,12.550003051757798,4,0.1063612920940682,-1.899987030128303,97.9000015258789,3.599995930989602,99.1999969482422,1.0521744437839673,97.4000015258789,0.1063612920940682
5364,2020-11-16,99.1500015258789,101.3000030517578,97.8000030517578,99.0,105840.0,0.009160320874085581,-1.7451029670917886,0.27272853377722994,63.24626807248724,48.518336822694096,-5.002748908975249,-5.717216422087546,-3.3672865900165903,-3.0102111250829893,14.572047648301723,3.5,-2.1215706642504415,5.512501144409185,-2.4106080952134192,13.43561038403179,1.5509465245978902,9.47405576422048,-9.6004946212515,78.06121575142517,22.616953604360262,3.961554619811301,11,-4.299999237060547,-5.924999237060547,-3.7750015258789062,-1.5250015258789062,16.549995422363295,0,0.10237016005723065,1.4347658789656306,98.25,-1.899987030128303,97.9000015258789,3.599995930989602,99.1999969482422,0.10237016005723065
5365,2020-11-17,98.0500030517578,99.5,96.8000030517578,99.3499984741211,88255.0,-0.011094286002950815,2.3749994039530016,-8.666547988403533,65.82525037013679,51.52439993730774,-3.292734431414985,-4.808627287104557,-2.351108097786053,-1.755563561635853,15.395492253441523,2.6999969482422017,-0.8504905860732208,4.377502441406236,-3.6204897081554606,12.375494590967932,0.3785063666253876,8.376498516187084,-7.325446532417359,41.441473640799906,-19.164708655631394,3.9989960747808513,11,-3.075000762939439,-4.825000762939439,-2.662502288818345,-0.4250030517577983,17.849998474121108,1,0.12595612534149425,-1.7451029670917886,99.1500015258789,1.4347658789656306,98.25,-1.899987030128303,97.9000015258789,0.12595612534149425
5366,2020-11-18,99.6500015258789,99.9000015258789,97.4000015258789,97.75,84987.0,0.016318188927301858,1.0833320087865137,-1.4615447817691882,76.18070799554573,55.6331586928688,-4.092476543786788,-6.397991254295761,-4.066419499836371,-3.1868455024231395,15.728545495838429,2.5,0.20238276958578183,5.762500762939453,-2.64600920351792,14.171010729396826,1.5582457797107736,9.966755746168133,-7.867900353296733,63.33329942491351,-4.4925843496703735,4.204254983228686,11,-4.674999237060547,-6.424999237060547,-4.262500762939453,-2.0250015258789062,14.949996948242188,2,0.14400399653174545,2.3749994039530016,98.0500030517578,-1.7451029670917886,99.1500015258789,1.4347658789656306,98.25,0.14400399653174545
5367,2020-11-19,100.0,100.5999984741211,98.6500015258789,99.5999984741211,57051.0,0.0035122776594258553,1.4374985098824595,0.21052694981067072,77.14288027572951,60.36285963703358,-3.70317891206291,-6.627022054954466,-4.491355984876762,-3.443416834856407,15.516098081449755,1.9499969482421875,0.9278550907145302,5.8199993133544865,-3.0227444318534964,14.66274305856247,1.3986274407505022,10.24137118595847,-7.26610863950026,71.11104329427114,-3.4482526595135568,4.42137187260399,11,-3.9499969482422017,-6.774997711181641,-4.612499237060547,-2.375,19.0,3,0.15999999999999992,1.0833320087865137,99.6500015258789,2.3749994039530016,98.0500030517578,-1.7451029670917886,99.1500015258789,0.15999999999999992
5368,2020-11-20,102.4000015258789,102.4000015258789,100.0999984741211,100.3000030517578,139763.0,0.024000015258789142,1.1904806885351915,5.249976158233075,77.51006452510353,64.47623912142191,-4.604259429990691,-8.99186061403249,-6.923833393157821,-5.7167245910669635,16.062346888804708,2.4000015258789062,1.7357342346835765,7.905000686645508,-1.6461863528546132,17.45618772614563,3.1294071668954473,12.680594206395568,-8.809498996253353,100.0,19.610504614507178,4.775593519750062,11,-5.450000762939453,-8.625,-6.200000762939453,-4.775001525878906,15.299995422363295,4,0.10937496856786355,1.4374985098824595,100.0,1.0833320087865137,99.6500015258789,2.3749994039530016,98.0500030517578,0.10937496856786355
5369,2020-11-23,99.8000030517578,102.8000030517578,99.8000030517578,102.3000030517578,77151.0,-0.025390609720489343,-1.4,-1.1904770554875288,66.18558977931046,65.89052641116817,-0.9258704957756123,-6.342965224777373,-4.387192593211395,-3.021428830623975,16.867062473463804,3.0,2.4662043242382197,5.067502212524403,-4.773619587786968,14.908624012835773,0.14694131236872465,9.98806311268008,-5.15236064258184,50.0,-26.756010634305994,4.920560900155683,11,-0.525001525878892,-5.825000762939439,-3.5000019073486186,-2.1750030517577983,17.1999969482422,0,0.11022043751136201,1.1904806885351915,102.4000015258789,1.4374985098824595,100.0,1.0833320087865137,99.6500015258789,0.11022043751136201
5370,2020-11-24,100.5999984741211,101.1999969482422,99.3499984741211,100.5999984741211,94769.0,0.008015985950906357,2.0833386315374045,-0.0,67.67068328466144,66.92647988980733,-1.3680787560299024,-6.81919753853829,-5.266734411862529,-3.716515768258276,16.55508105243592,1.849998474121108,3.707868691398687,5.439997863769534,-4.650154551751925,15.530150279290993,0.3949216560088047,10.485074071530263,-4.811025574983674,59.25918600034772,-14.561634696356585,5.045076207760728,11,-0.7999954223632955,-6.624996185302734,-4.187498092651367,-2.9749984741210938,16.099998474121108,1,0.1500993906874215,-1.4,99.8000030517578,1.1904806885351915,102.4000015258789,1.4374985098824595,100.0,0.1500993906874215
5371,2020-11-25,104.5999984741211,104.5999984741211,100.8000030517578,101.0,214076.0,0.039761432014623566,1.1111094627844413,100.0,71.14695561030125,68.93830310917666,-5.052900979428614,-10.183560673138189,-9.303052527483572,-7.608039769075731,15.818790067539041,4.0,4.813109370072084,8.704998016357422,-1.900309082951054,19.310305115665898,3.402344466703184,14.00765156601166,-7.829481353616828,100.0,26.747930804441623,5.302653549654235,11,-3.8999977111816406,-9.724998474121094,-7.974998474121094,-6.974998474121094,12.5,2,0.10803062348565451,2.0833386315374045,100.5999984741211,-1.4,99.8000030517578,1.1904806885351915,102.4000015258789,0.10803062348565451
5372,2020-11-26,104.0,104.9000015258789,103.5,104.9000015258789,120660.0,-0.00573612316322869,2.111109227313186,-0.2500005298192892,77.99609086930184,71.4338323091753,-3.907541197452474,-8.681914019837464,-8.818016332578992,-6.891574316826819,14.413865513289025,1.4000015258789062,5.153243913421136,7.249999618530268,-3.0548798908635604,17.554879127924096,2.0975598638333537,12.402439373227182,-5.976765862917048,83.78376520723074,6.174478233804649,5.152439754696913,11,-3.1499977111816406,-8.974998474121094,-7.375,-6.375,12.5,3,0.10192306225116443,1.1111094627844413,104.5999984741211,2.0833386315374045,100.5999984741211,-1.4,99.8000030517578,0.10192306225116443
5373,2020-11-27,104.0999984741211,104.8000030517578,102.9000015258789,103.8000030517578,56002.0,0.0009615237896258844,1.2352898937722074,-0.3333276819395741,75.65218948913848,72.81226802213655,-3.4536373829506886,-7.812037425506304,-8.90684567810969,-6.868551737461843,12.505589678573786,1.900001525878892,5.2031816467276855,6.479998016357428,-3.1695121799811545,16.12950821269601,1.6552429181881365,11.304753114526719,-4.8389462070548745,85.58553852498454,4.8039272548029714,4.824755098169288,11,-3.2499961853027344,-9.074996948242188,-7.874998092651367,-6.474998474121094,15.400001525878906,4,0.14313162098252086,2.111109227313186,104.0,1.1111094627844413,104.5999984741211,2.0833386315374045,100.5999984741211,0.14313162098252086
5374,2020-11-30,106.6999969482422,108.6999969482422,104.0,105.0,129269.0,0.024975970338438236,-1.5405409863784343,5.666742961775929,72.68294098973075,73.57423364653587,-5.442365437371649,-9.480445872773586,-11.328221366304376,-9.348322011334815,12.034397878203313,4.699996948242202,5.647549024051017,8.17999649047853,-1.32309826357114,17.6830912445282,3.428449113453695,12.931543867503365,-6.423933814589702,78.60962217763358,0.24830848411927775,4.751547377024836,11,-3.649997711181655,-9.774997711181655,-10.599996566772475,-9.074996948242202,19.400001525878892,0,0.10309278645374143,1.2352898937722074,104.0999984741211,2.111109227313186,104.0,1.1111094627844413,104.5999984741211,0.10309278645374143
5375,2020-12-01,104.5,107.8000030517578,103.0,107.6999969482422,118430.0,-0.020618528689456017,1.8235236039367722,-1.8823545251366487,62.679446098089926,72.07409343570745,-2.4934299157457076,-6.63205535664261,-8.997273163291311,-7.017315124763456,12.385341997126087,4.800003051757798,5.971085354754223,5.352499389648443,-3.9798119574507353,14.684810736747622,0.686343716098861,10.018655063198025,-2.539150103429563,46.83544059304586,-27.599492285742002,4.666155673549589,12,-0.8250007629394531,-7.575000762939453,-9.212499618530273,-6.875,23.400001525878906,1,0.11961722488038284,-1.5405409863784343,106.6999969482422,1.2352898937722074,104.0999984741211,2.111109227313186,104.0,0.11961722488038284
5376,2020-12-02,104.0,104.5,102.1999969482422,103.5,100039.0,-0.004784688995215336,2.0666707356770644,-0.15625014901175335,65.17413822880225,70.7442332082711,-1.4656171925027195,-5.450656918081222,-8.37104401544471,-6.419816920717807,12.322831905630522,2.3000030517577983,6.00564075595976,4.242499542236331,-4.652279533181343,13.137278617654005,-0.20488999547249875,8.68988907994516,4.699996948242202,27.692354642427663,-43.20575942763226,4.447389537708836,12,0.024997711181640625,-7.075000762939453,-9.137500762939453,-6.375,20.599998474121094,2,0.1221153552715597,1.8235236039367722,104.5,-1.5405409863784343,106.6999969482422,1.2352898937722074,104.0999984741211,0.1221153552715597
5377,2020-12-03,105.5,105.6999969482422,103.3000030517578,103.6999969482422,90996.0,0.014423076923076872,1.1818156597007863,3.6000061035155966,67.05883577869061,69.58298556978077,-2.350585579705296,-6.271989242176986,-9.715110690250185,-7.895635593452965,12.982473309794665,2.3999938964844034,6.125795044446477,5.107499694824213,-3.5047466044387647,13.71974599408719,0.8013765451927242,9.413622844455702,3.0699969482422063,50.76927771935075,-17.139687876592568,4.306123149631487,12,-1.4750022888183594,-8.575000762939453,-11.474998474121094,-8.349998474121094,19.8000030517578,3,0.1099525921717639,2.0666707356770644,104.0,1.8235236039367722,104.5,-1.5405409863784343,106.6999969482422,0.1099525921717639
5378,2020-12-04,107.0,107.0,104.5999984741211,105.0,159714.0,0.014218009478673022,1.4000015258789062,1.1111092273131948,67.96339703504384,69.7805197093067,-3.4972264158947155,-6.7599890378200485,-10.983727859144096,-9.319375092931338,12.998093248037435,2.4000015258789062,5.909189115978705,5.744999694824216,-1.764003315422272,13.254002705070704,1.990498189700972,9.49950119994746,1.4425969482422119,73.84620079627382,6.92311688462658,3.7545015051232418,12,-2.9750022888183594,-10.075000762939453,-14.275001525878906,-11.150001525878906,19.6999969482422,4,0.08878504672897192,1.1818156597007863,105.5,2.0666707356770644,104.0,1.8235236039367722,104.5,0.08878504672897192
5379,2020-12-07,108.5999984741211,108.5999984741211,105.9000015258789,105.9000015258789,59377.0,0.014953256767486822,1.0,1.3499984741210938,73.60179719313166,70.4395323658034,-4.154569720608805,-7.458628062266513,-12.372501911652165,-10.876944600781712,13.13229569208878,2.6999969482421875,5.695638329282872,6.529998397827143,-0.4027898958289171,13.462786691483203,3.0636042509991057,9.99639254465518,-6.400001525878892,100.0,28.620439707752496,3.46639414682803,12,-3.8499984741210938,-11.400001525878906,-16.64999771118164,-13.52499771118164,18.300003051757812,0,0.10036833958590097,1.4000015258789062,107.0,1.1818156597007863,105.5,2.0666707356770644,104.0,0.10036833958590097
5380,2020-12-08,109.8000030517578,109.9000015258789,108.3000030517578,108.5999984741211,86421.0,0.011049766063511157,1.2857096146615208,0.44444664221489527,73.12074365604232,70.65884214866352,-4.372084756189636,-8.097170204056866,-13.31880447881153,-12.005555870413033,14.38764153526203,1.599998474121108,5.324655364637152,7.110002899169913,-0.2678863566769252,14.487892155016752,3.421058271246494,10.798947527093333,-7.472006072998013,98.70131928997112,25.217371611877994,3.6889446279234197,12,-3.7500038146972514,-10.650001525878892,-17.850002288818345,-14.725002288818345,15.899993896484403,1,0.14845168460222857,1.0,108.5999984741211,1.4000015258789062,107.0,1.1818156597007863,105.5,0.14845168460222857
5381,2020-12-09,112.1999969482422,112.3000030517578,109.8000030517578,110.0,128827.0,0.0218578673021812,1.0833253860777043,1.8333237966265825,75.41667646832555,70.37224054855504,-6.236478897677145,-9.98524933655004,-15.417470474074818,-14.318677406338125,16.40750226740301,2.5,5.6043110235985125,8.859996795654311,0.5455470581656101,17.174446533143012,4.702771926909961,13.017221664398662,-9.569119787597657,98.88882107204893,24.067666987059397,4.157224868744354,12,-4.949996948242202,-11.849994659423842,-20.7624969482422,-17.12499618530275,14.900001525878892,2,0.1399287433570886,1.2857096146615208,109.8000030517578,1.0,108.5999984741211,1.4000015258789062,107.0,0.1399287433570886
5382,2020-12-10,113.0,114.0,111.8000030517578,112.5999984741211,114503.0,0.007130152170385928,-1.2000053405965276,0.1818191276122031,73.6607253855656,70.15096675926917,-6.286687545979333,-10.1145749718101,-15.890965315976928,-15.05341839937573,18.63438555787276,2.1999969482422017,5.84698718338646,8.904999923706058,-0.047381328162089176,17.857381175574204,4.428809297771977,13.381190549640138,-9.788975285888654,89.36170385454804,16.99328213581751,4.476190625934075,12,-4.900001525878906,-11.674999237060547,-21.5625,-17.924999237060547,15.899993896484375,3,0.10265485375328409,1.0833253860777043,112.1999969482422,1.2857096146615208,109.8000030517578,1.0,108.5999984741211,0.10265485375328409
5383,2020-12-11,108.6999969482422,110.1999969482422,106.0999984741211,108.0999984741211,2403914.0,-0.03805312435183894,1.2777778955153876,1.499990463293251,68.46472464206734,69.68227605397321,-1.41428141061796,-5.2612924722622125,-11.34315023754796,-10.668585384575366,20.070781798496725,6.900001525878906,5.534553513346609,4.082497024536153,-4.650636691221152,12.815630740293457,-0.2840698333424996,8.449063882414805,-4.625854211259764,34.56785123243019,-38.95164095872146,4.366566857878655,12,-0.599998474121108,-7.374996185302749,-17.2624969482422,-13.624996185302749,20.000000000000014,4,0.1527139518818914,-1.2000053405965276,113.0,1.0833253860777043,112.1999969482422,1.2857096146615208,109.8000030517578,0.1527139518818914
5384,2020-12-14,109.3000030517578,111.0,106.8000030517578,109.8000030517578,169252.0,0.005519835513898785,1.896555715743928,-0.8333354526149619,68.20084523470919,70.29576484693092,-1.7955081327647378,-5.335448404259253,-11.702605547353599,-11.16025065672926,21.196591548371423,4.199996948242202,5.137423255026789,4.175003051757798,-4.398547298345733,12.74855340186133,-0.11177212329397435,8.461778226809571,-4.431791733733959,40.50637923491656,-33.37869366723326,4.286775175051768,12,-1.2000045776367045,-6.900001525878892,-18.13750267028807,-14.225002288818345,19.499999999999986,0,0.15919481620000342,1.2777778955153876,108.6999969482422,-1.2000053405965276,113.0,1.0833253860777043,112.1999969482422,0.15919481620000342
5385,2020-12-15,110.4000015258789,110.4000015258789,108.1999969482422,109.1999969482422,172420.0,0.01006402967436526,2.66666030886212,-2.400009155273409,63.80953107561385,70.14414182991,-2.2021591645105048,-5.757991723101526,-12.534640284365025,-12.163572616064798,22.70236070180123,2.2000045776367045,4.926279187057531,4.657501602172857,-3.541295778087843,12.856298982433557,0.5581029120425001,8.756900292303214,-4.801247113296981,54.43040786348988,-15.484108752626945,4.099398690130353,12,-1.75,-7.650001525878906,-19.23750114440918,-15.325000762939453,18.400001525878878,1,0.14945651967343698,1.896555715743928,109.3000030517578,1.2777778955153876,108.6999969482422,-1.2000053405965276,113.0,0.14945651967343698
5386,2020-12-16,114.0,114.1999969482422,110.0,110.0,142551.0,0.03260868138011053,-1.0999984741211009,3.333320617724327,70.83333333333334,70.56353044709252,-4.73211601282577,-8.672442982780183,-15.840272590706519,-15.630608822609702,24.430657728178588,4.199996948242202,4.780654278065498,7.5400001525878935,-0.9212797153169419,16.00128002049273,3.309360218635476,11.770640086540311,-7.72914594042463,97.530901408424,28.157476016467584,4.230639933952419,12,-4.600002288818359,-9.025001525878906,-22.38749885559082,-18.924999237060547,15.0,2,0.10263155217756315,2.66666030886212,110.4000015258789,1.896555715743928,109.3000030517578,1.2777778955153876,108.6999969482422,0.10263155217756315
5387,2020-12-17,116.0,116.6999969482422,114.0999984741211,114.5,154447.0,0.01754385964912286,-1.2608652385343744,0.375,72.97297456524973,71.12015017267096,-5.683766939714388,-9.92095560992189,-17.62459404197631,-17.47907831571152,26.19015782985974,2.6999969482422017,5.1336718469345755,8.740000152587896,-0.16355296012901022,17.643553265304803,4.288223596229443,13.19177670894635,-8.936231651557947,93.3962542546475,24.996480597552775,4.451776556358456,12,-4.700000762939453,-9.25,-23.825000762939453,-20.924999237060547,16.600006103515625,3,0.09568964201828534,-1.0999984741211009,114.0,2.66666030886212,110.4000015258789,1.896555715743928,109.3000030517578,0.09568964201828534
5388,2020-12-18,113.5999984741211,117.0,113.5999984741211,115.6999969482422,235502.0,-0.020689668326542288,-2.2380990441451623,-1.3999989827474053,63.42412509117419,69.98929771689791,-2.51341291434953,-6.997628424365587,-14.985610237160046,-14.916013084007531,27.46920831208417,3.4000015258789062,5.477397116288529,5.779998779296875,-3.2445522719824,14.80454983057615,1.2677232536572376,10.292274304936512,-5.379882693703024,66.6666417339974,-0.4234104483952166,4.5122755256396365,12,-2.049999237060547,-6.6999969482421875,-21.287500381469727,-18.52499771118164,9.400001525878906,4,0.13468306010451858,-1.2608652385343744,116.0,-1.0999984741211009,114.0,2.66666030886212,110.4000015258789,0.13468306010451858
5389,2020-12-21,110.8000030517578,112.0,107.0999984741211,109.0999984741211,113277.0,-0.024647847358916564,1.390245536337331,-0.8095265775601056,61.97719072381767,68.75112516887293,0.7056814928341595,-3.511313681342557,-12.038717272607016,-11.974765505854364,28.02148982859014,6.5,5.620901706134433,2.4300033569335824,-5.8463046404257,10.706311354292865,-1.7081506417460588,6.568157355613224,6.199996948242202,37.373777852102144,-30.944961278860596,4.1381539986796385,12,0.7499961853027486,-3.900001525878892,-17.81250381469725,-15.725002288818345,15.799995422363295,0,0.16155228703489133,-2.2380990441451623,113.5999984741211,-1.2608652385343744,116.0,-1.0999984741211009,114.0,0.16155228703489133
5390,2020-12-22,115.6999969482422,116.1999969482422,111.1999969482422,111.5999984741211,286442.0,0.04422377041086789,-1.0408156910127435,2.4117573141013557,69.05537151675858,68.04431350758772,-3.6536007455852513,-7.612339233926448,-16.688325416323508,-16.71795045951309,29.048226358677613,5.399993896484403,5.77544502289814,6.574997329711934,-1.4685354747535797,14.618530134177448,2.553230927479177,10.59676373194469,1.3000030517577983,86.86865806677352,12.856961828887535,4.021766402232756,12,-4.149997711181655,-8.799995422363295,-21.662494659423842,-21.87499618530275,8.0,1,0.11322391053627956,1.390245536337331,110.8000030517578,-2.2380990441451623,113.5999984741211,-1.2608652385343744,116.0,0.11322391053627956
5391,2020-12-23,115.9000015258789,117.0,115.0999984741211,116.0,79949.0,0.0017286480804850068,-1.2352898937721868,-0.024389880813926356,67.68707650699349,67.38057474330192,-3.6582714885160783,-7.296463211574192,-16.646576719256572,-16.775156555170568,29.277137492179893,1.9000015258789062,5.684148712361662,6.210001754760739,-2.078963731164933,14.498967240686412,2.065519011797903,10.354484497723575,-8.800003051757812,88.88890601435097,11.444086723778383,4.144482742962835,12,-4.350002288818359,-8.700000762939453,-21.799999237060547,-22.075000762939453,9.199996948242188,2,0.11130285898226222,-1.0408156910127435,115.6999969482422,1.390245536337331,110.8000030517578,-2.2380990441451623,113.5999984741211,0.11130285898226222
5392,2020-12-24,114.5999984741211,117.0,114.5999984741211,117.0,23032.0,-0.01121659218846116,1.0,24.000381475547417,63.013693977194905,66.77490466942722,-2.35510528849845,-5.4405578069720235,-15.081092443434684,-15.328884492497792,29.397889852777816,2.4000015258789062,5.51798757482689,4.379998779296869,-3.730708872524133,12.490706431117871,0.32464495338636823,8.43535260520737,-7.301999969482424,75.75756408112434,-2.053953589261127,4.055353825910498,12,-2.6999969482421875,-6.774997711181641,-20.499996185302734,-20.77499771118164,11.900001525878906,3,0.12565446524967183,-1.2352898937721868,115.9000015258789,-1.0408156910127435,115.6999969482422,1.390245536337331,110.8000030517578,0.12565446524967183
5393,2020-12-28,119.0,119.5,115.8000030517578,115.9000015258789,104646.0,0.03839442918380587,-1.2424255034829284,-1.291665209665165,66.24999850988422,66.55814392222445,-5.744497179978538,-9.135432269591107,-19.18641287910131,-19.58269048727101,29.922397348630405,4.900001525878906,5.1606879203337,8.035000228881842,-0.4379348439762367,16.50793530173992,3.7985326924527953,12.271467765310888,-11.507961465454102,95.96774243167232,20.096962007980395,4.236467536429039,12,-5.700000762939453,-9.575000762939453,-24.362497329711914,-25.174999237060547,8.599998474121094,0,0.11428576557576164,1.0,114.5999984741211,-1.2352898937721868,115.9000015258789,-1.0408156910127435,115.6999969482422,0.11428576557576164
5394,2020-12-29,117.6999969482422,119.5999984741211,116.6999969482422,119.5999984741211,105030.0,-0.01092439539292267,2.0526307335857576,-0.612904019708454,62.305284103387116,66.3910053697548,-3.4952071463956713,-7.345700924972832,-17.594311468658148,-18.153744108205416,29.58064629559975,2.900001525878892,4.8110055119072825,6.184997177124032,-2.546379086900359,14.916373441148423,1.8193090451118366,10.550685309136227,-9.727639955078146,77.3809383245309,4.21638789024567,4.365688132012195,12,-4.349998474121108,-8.224998474121108,-22.337495803833022,-23.87499618530275,9.300003051757798,1,0.04502976371433931,-1.2424255034829284,119.0,1.0,114.5999984741211,-1.2352898937721868,115.9000015258789,0.04502976371433931
5395,2020-12-30,117.0,118.1999969482422,116.8000030517578,118.1999969482422,62222.0,-0.005947297930262607,1.333329094770029,0.6315768339644432,57.894739483861564,64.9533838309246,-1.9674431446915719,-5.967159004766444,-16.609163489391165,-17.36748309444073,29.619122885255173,1.3999938964844034,4.892182748119168,4.86000022888183,-3.5403497660308716,13.260350223794532,0.6598252314254722,9.060175226338188,-8.329984517978517,48.000030517578125,-21.005469530563943,4.200174997456352,12,-3.6500015258789062,-7.525001525878906,-20.374998092651367,-23.02499771118164,12.0,2,0.08205126900958204,2.0526307335857576,117.6999969482422,-1.2424255034829284,119.0,1.0,114.5999984741211,0.08205126900958204
5396,2020-12-31,116.6999969482422,117.6999969482422,116.3000030517578,117.0999984741211,28151.0,-0.0025641286475025504,-1.3333439298089376,0.33333545261496583,56.18728397210147,63.08830709835257,-1.390382071665769,-4.919126290084122,-15.957140429537375,-17.01242231737662,29.9178654050121,1.3999938964844034,4.977256562643177,3.9249973297119283,-3.7754115730766813,11.625406232500538,0.07479287831762349,7.775201781106233,-7.374182486694735,41.99996948242216,-23.421404484934428,3.8502044513943083,12,-3.349998474121108,-6.499996185302749,-19.812494277954116,-22.724994659423842,13.300003051757798,3,0.05998286360799643,1.333329094770029,117.0,2.0526307335857576,117.6999969482422,-1.2424255034829284,119.0,0.05998286360799643
5397,2021-01-04,117.0999984741211,118.0999984741211,116.5999984741211,116.9000015258789,105600.0,0.0034276052813977387,-2.7499856949398236,-0.4999904632932333,66.15384434807281,63.39160923800797,-1.8080784412373703,-4.643606615788073,-15.954530597708697,-17.34969097834376,29.980051767387206,1.5,5.2135126273647785,3.7449989318847656,-3.373685296840833,10.863683160610364,0.1856568175219735,7.304341046247558,-7.157732971819215,34.210447062980975,-33.66317971352525,3.559342114362797,1,-3.75,-6.200000762939453,-19.312498092651367,-22.224998474121094,8.5,0,0.06831767808919298,-1.3333439298089376,116.6999969482422,1.333329094770029,117.0,2.0526307335857576,117.6999969482422,0.06831767808919298
5398,2021-01-05,116.5,118.0999984741211,116.0,117.3000030517578,79442.0,-0.005123812826126506,-1.3333276819395583,-4.000076295109412,63.84614797738884,63.599271155071435,-0.841999453922412,-3.4734875748963674,-15.013455674300502,-16.657877427288,29.683491226299672,2.0999984741210938,4.929189507339714,2.6700004577636776,-3.9107036823235006,9.250704597850856,-0.6203516122799044,5.9603525278072595,-5.978270519388971,13.88889477576988,-55.07344890476337,3.290352070043587,1,-1.1000022888183594,-5.600002288818359,-18.562498092651367,-21.474998474121094,7.599998474121094,1,0.0858369098712446,-2.7499856949398236,117.0999984741211,-1.3333439298089376,116.6999969482422,1.333329094770029,117.0,0.0858369098712446
5399,2021-01-06,119.5,119.5999984741211,116.3000030517578,117.3000030517578,162252.0,0.025751072961373467,1.7500031789224844,-2.74998569493989,66.3082401011346,63.294034331113224,-2.769350150766897,-5.918459633225382,-17.59663703580489,-19.542096894221743,29.14319838624584,3.2999954223632955,4.443604450084408,5.125000381469732,-1.4373709888153883,11.687371751754853,1.843814696327172,8.406186066612293,-8.433574379778364,97.22226343038916,25.330273289417505,3.2811856851425585,1,-2.4000015258789062,-8.60000228881836,-21.562498092651367,-24.474998474121094,5.300003051757798,2,0.06778241400938145,-1.3333276819395583,116.5,-2.7499856949398236,117.0999984741211,-1.3333439298089376,116.6999969482422,0.06778241400938145
5400,2021-01-07,126.0999984741211,126.5,119.8000030517578,120.0,174305.0,0.05523011275415146,-1.061539942274755,2.772730425373996,69.5792845899818,63.504279673667476,-8.648443462964138,-11.841827575929017,-23.5978166518437,-25.989155835957973,28.72304834502824,7.0,4.623408149174168,10.909999084472659,2.859920006123275,18.960078162822043,6.884959545297974,14.935038623647344,-14.521558482665483,96.19046165829613,26.403905392083487,4.025039539174689,1,-5.549999237060547,-11.75,-26.112499237060547,-29.174999237060547,-3.1999969482421875,3,0.00713720489111358,1.7500031789224844,119.5,-1.3333276819395583,116.5,-2.7499856949398236,117.0999984741211,0.00713720489111358
5401,2021-01-08,127.9000015258789,128.80000305175778,126.6999969482422,127.6999969482422,158751.0,0.01427440978222716,1.09999809265866,0.0327876438797834,69.38110708711002,64.2117700192136,-9.574051273101716,-13.075716762630009,-24.696426725588708,-27.632183327418403,27.951148409579872,2.7000045776366903,5.162723271687355,11.92500190734863,2.212314002909366,21.637689811787894,7.068657955128998,16.781345859568262,-15.127836733739741,92.96873975545434,25.08765150016994,4.8563439522196346,1,-5.599998474121122,-12.400001525878906,-27.60000228881836,-30.97500228881836,-4.2000045776367045,4,0.00860045708364221,-1.061539942274755,126.0999984741211,1.7500031789224844,119.5,-1.3333276819395583,116.5,0.00860045708364221
5402,2021-01-11,124.5999984741211,127.5999984741211,124.1999969482422,127.0999984741211,194092.0,-0.02580143090217324,-1.0606050797849067,-12.499713904254179,67.40505992936534,64.34011017693372,-5.259462737366476,-9.34103195017525,-20.622202052500825,-24.181623348032076,26.57485202028717,3.7000045776367045,4.9789730475557405,8.044998931884763,-2.285430715894421,18.375428579663946,2.879784107995164,13.210213755774362,-10.225049856020064,67.18747206032957,-0.812237087189132,5.165214823889593,1,-2.1999969482422017,-8.54999542236331,-24.125,-27.674999237060547,0.599998474121108,0,0.043338696565076384,1.09999809265866,127.9000015258789,-1.061539942274755,126.0999984741211,1.7500031789224844,119.5,0.043338696565076384
5403,2021-01-12,125.3000030517578,127.0,124.6999969482422,125.6999969482422,139089.0,0.0056180143355466505,-1.874992847469945,0.15999755859376136,74.5762584744426,65.70355177371766,-5.55611718286022,-9.205617679370903,-20.517440390004538,-24.711899969855054,27.250869431033397,2.4000015258789062,4.90598111690862,7.915003204345695,-2.425570431983971,18.25557684067536,2.744716386180855,13.085290022510534,-9.482548990291093,72.00000000000009,0.1210985103036677,5.170286818164834,1,-2.9000015258789062,-8.60000228881836,-24.825004577636705,-28.37500381469725,-1.1000061035155966,1,0.0023942171991757633,-1.0606050797849067,124.5999984741211,1.09999809265866,127.9000015258789,-1.061539942274755,126.0999984741211,0.0023942171991757633
5404,2021-01-13,126.6999969482422,126.6999969482422,121.8000030517578,122.9000015258789,130530.0,0.011173135374195509,1.5789472627506367,-9.500133516440956,71.15383373915822,67.17678446875063,-6.196871566081995,-9.734292105256188,-21.144283300630136,-25.993775400802676,27.48797858453492,4.899993896484403,5.184835098198761,8.444997406005868,-1.9591460831858996,18.849140895197635,3.242925661409984,13.647069150601752,-9.584287987746393,76.66659884982683,6.407699840315033,5.202071744595882,1,-4.29999542236331,-9.349994659423857,-26.224998474121108,-29.774997711181655,11.699996948242173,2,-0.020520903999573292,-1.874992847469945,125.3000030517578,-1.0606050797849067,124.5999984741211,1.09999809265866,127.9000015258789,-0.020520903999573292
5405,2021-01-14,126.9000015258789,127.6999969482422,125.9000015258789,127.0,79797.0,0.0015785681330238166,1.4000061035466427,-0.0263154196272433,71.15383373915822,68.83973444286805,-5.414244073356599,-9.101411483863586,-20.657645366839006,-26.05094542329377,27.799769697445857,1.7999954223632955,5.00573144727521,7.820001983642584,-2.578297712818255,18.218301680103423,2.6208521354121643,13.019151831873003,-8.615863156256893,72.85712105887312,4.750115268189575,5.199149848230421,1,-4.500000000000014,-9.450000762939467,-25.925003051757812,-29.97500228881836,17.29999542236328,3,-0.016548451133728714,1.5789472627506367,126.6999969482422,-1.874992847469945,125.3000030517578,-1.0606050797849067,124.5999984741211,-0.016548451133728714
5406,2021-01-15,125.6999969482422,126.9000015258789,124.5999984741211,126.5999984741211,99955.0,-0.009456300734495993,2.066655137862458,9.000152590218825,71.4285545959414,69.42581335929789,-3.13277778733989,-7.357133906897317,-18.76594986327727,-24.71044067113833,27.249428904522055,2.3000030517578125,5.076917369405891,6.0349975585937585,-4.475803879322527,16.545798996510044,0.7795968396356159,11.290398277551901,-6.364272110406617,66.101659847619,-0.9947395134798143,5.255400718958142,1,-3.2999954223633097,-8.249996185302763,-23.099996566772475,-28.174995422363295,10.800003051757798,4,-0.022275222675750883,1.4000061035466427,126.9000015258789,1.5789472627506367,126.6999969482422,-1.874992847469945,125.3000030517578,-0.022275222675750883
5407,2021-01-18,127.0999984741211,127.5,123.6999969482422,125.3000030517578,71211.0,0.011137641685507349,1.9230809860704672,-1.999991522909385,67.68557322530923,69.85241616462238,-3.3135615287293376,-8.30891591916452,-19.475969075779332,-25.957181315385355,26.156008481826476,3.8000030517577983,5.4750334880731515,6.879999160766602,-3.982316092810038,17.74231441434324,1.4488415339782819,12.311156787554921,-6.817845814893289,89.83052381666656,25.296170329952133,5.431157626788316,1,-4.54999542236331,-9.649997711181655,-23.299997329711914,-28.374996185302734,6.500007629394531,0,-0.026750602413037505,2.066655137862458,125.6999969482422,1.4000061035466427,126.9000015258789,1.5789472627506367,126.6999969482422,-0.026750602413037505
5408,2021-01-19,128.89999389648438,129.5,126.1999969482422,127.6999969482422,221858.0,0.014162041258637625,1.7499920527443344,0.6666666666666535,73.9316080475083,70.6994570475528,-3.542135293864746,-9.385080874623554,-20.45251438234567,-27.596683107331515,25.3173211846806,3.3000030517577983,6.077985552362719,7.914994812011713,-3.1376580443832722,18.967647668406713,2.388668383814206,13.44132124020922,-7.766056198003568,92.20770985302018,28.08807779829739,5.5263264281975,1,-4.249992370605469,-11.099994659423828,-24.1874942779541,-29.324993133544922,5.5,1,-0.028704399716368734,1.9230809860704672,127.0999984741211,2.066655137862458,125.6999969482422,1.4000061035466427,126.9000015258789,-0.028704399716368734
5409,2021-01-20,128.69999694824222,129.80000305175778,127.5,129.39999389648438,60446.0,-0.001551566778216995,2.0666395402065785,-0.5833322736924924,75.54583465209657,71.36240705445444,-2.1231505411098794,-8.195489893558147,-19.496620339931226,-27.21975898941264,26.417560217000148,2.300003051757784,6.431914421787141,6.819998168945347,-3.64329054426247,17.283286882153163,1.5883538123414382,12.051642525549255,-6.562131773579111,81.96713110038353,15.155445948285731,5.231644356603909,1,-2.899993896484432,-10.399993896484432,-23.987497329711942,-29.124996185302763,5.5,2,-0.03496503579413235,1.7499920527443344,128.89999389648438,1.9230809860704672,127.0999984741211,2.066655137862458,125.6999969482422,-0.03496503579413235
5410,2021-01-21,128.80000305175778,130.69999694824222,128.80000305175778,129.0,100881.0,0.0007770482197897444,-18.00022888532362,0.2857111716621775,76.65198149049391,72.17028198816375,-2.011404578398654,-7.656298349731117,-18.98839565742361,-27.14844376742863,26.857388659468985,2.0,6.989106496379023,6.265003967285125,-4.2094811154907745,16.73948905006104,1.0277614258971681,11.502246508673082,-5.589438574301425,72.85723005022246,2.786943334950152,5.237242541387957,1,-2.550003051757784,-9.90000534057613,-23.550003051757784,-29.22500228881833,4.599990844726591,3,0.0745340886433743,2.0666395402065785,128.69999694824222,1.7499920527443344,128.89999389648438,1.9230809860704672,127.0999984741211,0.0745340886433743
5411,2021-01-22,128.80000305175778,129.39999389648438,127.0999984741211,128.69999694824222,83435.0,0.0,2.538487722428283,-0.5000381475543865,76.23318155521206,73.1511843910356,-2.0901111830583687,-6.999161040440924,-18.4256525805896,-27.015301025801506,26.992651486405865,2.2999954223632812,7.281796980259628,5.620003890991185,-4.722062068231338,15.962069850213695,0.4489709113799165,10.79103687060244,-4.391129378975691,72.85723005022246,-1.6768323035207544,5.171032979611255,1,-2.550003051757784,-9.90000534057613,-23.10000228881833,-29.22500228881833,6.199996948242216,4,0.11956516717081112,-18.00022888532362,128.80000305175778,2.0666395402065785,128.69999694824222,1.7499920527443344,128.89999389648438,0.11956516717081112
5412,2021-01-25,129.0,130.5,126.9000015258789,129.5,90677.0,0.0015527713004932497,1.879998779296875,-4.999694842846907,78.53880085477064,73.59146687773872,-1.7884006920854176,-6.392793797511388,-18.00707077693957,-27.052496464409472,27.353792147423796,3.5999984741210938,6.929851721358588,5.100000762939459,-4.718778829324037,14.918780355202955,0.19061096680772494,10.009390559071207,-3.5845466031442896,62.22229003906199,-19.157501935764742,4.9093897961317445,1,-2.75,-10.100002288818345,-21.812501907348633,-29.325000762939453,4.100006103515625,0,0.058139534883721034,2.538487722428283,128.80000305175778,-18.00022888532362,128.80000305175778,2.0666395402065785,128.69999694824222,0.058139534883721034
5413,2021-01-26,132.60000610351562,134.0,129.5,129.69999694824222,182449.0,0.02790702405826062,-1.727270205161165,-5.800018310546818,79.11110493224774,74.47560812141533,-4.742755584203522,-9.403819182799396,-20.94519521244881,-30.415221171994133,27.531168932940375,5.0,6.536183689434395,8.020006561279303,-2.2435946728138276,18.283607795372447,2.8882059442327375,13.151807178325868,-6.3390257384380675,80.28177186815974,0.8685222913451724,5.1318006170465695,1,-3.7500076293945312,-12.050006866455078,-23.57500648498535,-31.675006866455078,-5.500007629394531,1,0.0075414777825828505,1.879998779296875,129.0,2.538487722428283,128.80000305175778,-18.00022888532362,128.80000305175778,0.0075414777825828505
5414,2021-01-27,123.0,133.10000610351562,120.6999969482422,133.10000610351562,225709.0,-0.07239823274232182,1.4554458736331277,-3.482749730341251,43.92157707521586,71.44980182542174,4.779865469996025,0.646768677885504,-10.81022796259441,-20.668871087249073,26.889997117077293,12.400009155273423,6.207775890903122,-1.8449996948242244,-11.622843985624996,7.932844595976533,-6.73392184022461,3.0439224505761615,11.0,17.293252060222784,-57.51934608102731,4.88892214540038,1,4.349998474121094,-2.450000762939453,-13.774999618530273,-21.924999237060547,3.1999969482422017,2,0.09268287720719015,-1.727270205161165,132.60000610351562,1.879998779296875,129.0,2.538487722428283,128.80000305175778,0.09268287720719015
5415,2021-01-28,126.5999984741211,127.5999984741211,117.5,121.8000030517578,171797.0,0.029268280277407355,1.9705897862533925,-0.4752467843254576,47.61904362669312,68.80430060661638,1.2659661581844688,-2.315882458871343,-13.786941589593681,-24.077752019059886,26.31502828011991,10.099998474121094,5.691076564772658,1.2749988555908232,-7.798474768114033,10.34847247929568,-3.2617379562616122,5.811735667443244,7.400001525878906,55.15150590376421,-16.6471543994111,4.536736811852426,1,-0.8499984741210938,-4.0,-17.374998092651367,-25.52499771118164,-0.5999984741210938,3,0.06003158424740951,1.4554458736331277,123.0,-1.727270205161165,132.60000610351562,1.879998779296875,129.0,0.06003158424740951
5416,2021-01-29,123.6999969482422,125.9000015258789,123.4000015258789,125.1999969482422,94555.0,-0.022906805377819195,-1.3809627611262167,-0.31250029802350715,48.3271357540716,66.6533631098122,4.305167169064916,1.1967903479580428,-10.336083328917354,-21.02550677831674,25.86901905634338,3.1999969482421875,5.2010778293158495,-1.9750026702880774,-10.142429627302462,6.192424286726322,-6.058716148795284,2.1087108082191293,9.640003051757802,37.575739080255765,-33.36839707672252,4.0837134785072,1,2.0500030517577983,0.6000022888183452,-14.474996566772475,-22.62499618530275,1.3000030517577983,4,0.07841549868672004,1.9705897862533925,126.5999984741211,1.4554458736331277,123.0,-1.727270205161165,132.60000610351562,0.07841549868672004
5417,2021-02-01,125.0999984741211,126.0999984741211,124.0,125.0999984741211,78317.0,0.011317716737411665,1.0999984741210938,-0.0,49.6376730468829,63.9540369986316,2.8961968464758456,0.4499267640846938,-11.168885730577585,-22.2444175107548,25.30335609902164,2.400001525878892,4.70807037589681,-0.9750011444091768,-8.089960646542494,6.13995835772414,-4.532480895475828,2.5824786066574887,7.606401525878908,46.06059681285512,-23.72758353909179,3.557479751066662,2,0.6500015258789062,-0.7999992370605469,-15.724998474121094,-24.02499771118164,4.299995422363281,0,0.07913670381000748,-1.3809627611262167,123.6999969482422,1.9705897862533925,126.5999984741211,1.4554458736331277,123.0,0.07913670381000748
5418,2021-02-02,126.5,127.6999969482422,125.5999984741211,125.8000030517578,88013.0,0.011191059496044042,-2.8181578582327904,100.0,49.63768696839605,61.07535392266488,1.251570481441945,-0.17126832426548333,-12.051096634784187,-23.445365258754947,24.782840501153473,2.599998474121108,4.319689095316406,-0.0749996185302706,-5.580166359828922,5.430167122768367,-2.8275829891796036,2.677583752119048,5.598143999999991,57.69228512014335,-10.762094443302558,2.7525833706493215,2,-0.75,-1.5999984741210938,-16.63749885559082,-25.424999237060547,2.899993896484375,1,0.052173961292613535,1.0999984741210938,125.0999984741211,-1.3809627611262167,123.6999969482422,1.9705897862533925,126.5999984741211,0.052173961292613535
5419,2021-02-03,127.5999984741211,128.30000305175778,126.6999969482422,126.6999969482422,69926.0,0.008695640111629155,-2.555563090747273,1.2857220708446402,51.228064163976754,58.25047421971853,-0.023324760912885267,-0.6675465393568203,-12.526028142246872,-24.337892684265313,23.931338317371047,1.800003051757784,4.032529939334438,0.6199989318847656,-3.7731079491241246,5.013105812893656,-1.5765545086196937,2.8165523723892107,3.9142197658788973,93.51847796447836,24.562637864609428,2.196553440504448,2,-1.8499984741210938,-2.5999984741210938,-16.237499237060547,-25.27499771118164,4.900001525878906,2,-0.003918495344664152,-2.8181578582327904,126.5,1.0999984741210938,125.0999984741211,-1.3809627611262167,123.6999969482422,-0.003918495344664152
5420,2021-02-04,127.0,127.6999969482422,126.4000015258789,127.1999969482422,82598.0,-0.004702182455298187,1.1666645473849908,-0.22221845462639153,52.32975380854325,55.594537803421986,0.3291002944386747,0.0035151492940599383,-11.32083739867511,-23.543781197869492,21.840329634725578,1.2999954223632955,3.3827741985138005,-0.024999618530273438,-4.398546687321868,4.3485474502613215,-2.211773152926071,2.161773915865524,3.9536495103999982,73.46933373608262,3.9809252306370837,2.186773534395798,2,-1.25,-2.0,-15.587501525878906,-24.625,4.100006103515625,3,-0.0062992366280141265,-2.555563090747273,127.5999984741211,-2.8181578582327904,126.5,1.0999984741210938,125.0999984741211,-0.0062992366280141265
5421,2021-02-05,129.0,129.19999694824222,126.5,128.0,85439.0,0.015748031496062964,2.8571553133513827,-5.000076295109128,53.33333511798656,52.79393049933487,-1.8322247017952975,-2.0130610371213464,-12.808878885296195,-25.336866015687818,19.450784565985472,2.699996948242216,2.732114840232782,1.9200004577636776,-2.5269284567435477,6.366929372270903,-0.3034639994899351,4.14346491501729,1.4155035299839938,96.15390258431167,28.030817011213387,2.223464457253613,2,-3.25,-4.0,-17.587501525878906,-26.625,7.300003051757784,4,-0.023255813953488413,1.1666645473849908,127.0,-2.555563090747273,127.5999984741211,-2.8181578582327904,126.5,-0.023255813953488413
5422,2021-02-08,130.0,131.60000610351562,129.30000305175778,129.60000610351562,81666.0,0.007751937984496138,-3.6000061035154203,0.399993896484375,51.98556970894837,49.779982141190494,-2.989874532398872,-2.7276096574674966,-13.255402105574433,-26.157162916955087,17.92830810712967,2.600006103515625,2.042732257270103,2.6500003814697237,-1.8186055759377382,7.118606338877186,0.41569740276599987,4.884303360173448,-12.5,73.33326551657929,7.915646228652122,2.23430297870373,2,-4.6999969482421875,-5.0,-18.225000381469727,-27.625,6.0,0,-0.038461538461538436,2.8571553133513827,129.0,1.1666645473849908,127.0,-2.555563090747273,127.5999984741211,-0.038461538461538436
5423,2021-02-09,125.5999984741211,129.69999694824222,124.8000030517578,129.69999694824222,92557.0,-0.03384616558368392,1.3902418146800812,-10.250152590219038,45.141070778979845,49.91548144160872,0.34950841622961093,1.7876741128147557,-8.34486445282991,-21.538149516489682,16.069091211198728,5.199996948242202,1.2334777683895624,-1.765000915527338,-6.206565467544067,2.676563636489405,-3.9857831915357167,0.45578136048102635,-7.817998352050779,11.764633284340858,-49.42971082863686,2.2207822760083693,2,-1.0499954223632812,-0.5999984741210938,-13.475000381469727,-23.224998474121094,9.70000457763669,1,0.030254740991467743,-3.6000061035154203,130.0,2.8571553133513827,129.0,1.1666645473849908,127.0,0.030254740991467743
5424,2021-02-10,124.0999984741211,126.5,123.4000015258789,125.6999969482422,79429.0,-0.011942675304323802,-1.0666709052299632,0.3902436755087048,42.942938333204694,49.39591418677667,2.259570292316596,3.2495053226440547,-6.425050853707518,-19.75777623484973,15.106969132893955,3.0999984741210938,0.27074713466967637,-3.135000991821286,-7.804850703350326,1.5348487197077674,-5.469925847585813,-0.8000761360567594,-6.0416382324218745,8.536543383783451,-49.068226821182556,2.334924855764525,2,3.400005340576172,1.0500030517578125,-10.950000762939453,-21.724998474121094,10.099998474121122,2,0.042707457594920895,1.3902418146800812,125.5999984741211,-3.6000061035154203,130.0,2.8571553133513827,129.0,0.042707457594920895
5425,2021-02-11,124.8000030517578,125.8000030517578,124.0999984741211,124.1999969482422,74206.0,0.005640649365380002,-3.2499952316465723,-0.3750041723290922,44.11764969875127,48.9281935139633,1.4275021851951948,2.5129476317027013,-6.6175287428510785,-20.183264279331965,13.915588934383806,1.7000045776367045,-1.0618407635736702,-2.3299964904785355,-7.124337272713419,2.4643442917563476,-4.727166881595977,0.06717390063890605,-6.4708098928222455,17.07317980891151,-37.00763739498337,2.397170391117442,2,2.7000007629394673,0.9499969482422017,-10.800004959106431,-22.4250030517578,10.399993896484418,3,0.06169869198680078,-1.0666709052299632,124.0999984741211,1.3902418146800812,125.5999984741211,-3.6000061035154203,130.0,0.06169869198680078
5426,2021-02-12,122.9000015258789,124.6999969482422,121.9000015258789,124.5999984741211,79292.0,-0.015224370828668232,1.9473730705600505,-2.8332994252582595,41.45658951721773,48.01918423288939,3.578397187338126,4.4189888892649805,-4.205495650784883,-18.017806096582248,13.213998394769893,2.900001525878892,-0.7559423166069337,-4.089998245239258,-9.21245795206491,1.0324614615863936,-6.651228098652098,-1.528768391826432,-4.305392108051748,10.309273485349603,-40.97608653232824,2.5612298534128266,2,3.8500022888183594,2.8499984741210938,-5.450002670288086,-17.075000762939453,14.200004577636719,4,0.06672094772846737,-3.2499952316465723,124.8000030517578,-1.0666709052299632,124.0999984741211,1.3902418146800812,125.5999984741211,0.06672094772846737
5427,2021-02-15,123.6999969482422,124.5,123.1999969482422,123.4000015258789,58613.0,0.0065093198733185975,-2.7142701441947237,-0.1764682122950241,36.47415398386465,46.556569456830346,2.859649875319036,3.532317360322068,-4.521963390210587,-18.5402077659662,12.739771971407981,1.5999984741210938,-0.8045903144588635,-3.120002746582017,-8.448616414800043,2.208610921636023,-5.784309580691044,-0.4556959124730042,-4.845279596701275,23.076877932550342,-23.52688284614877,2.664306834109017,2,3.050006866455064,2.0500030517577983,-4.79999542236331,-16.724994659423857,14.300003051757798,0,0.10185938896011137,1.9473730705600505,122.9000015258789,-3.2499952316465723,124.8000030517578,-1.0666709052299632,124.0999984741211,0.10185938896011137
5428,2021-02-16,125.1999969482422,128.5,123.9000015258789,124.8000030517578,119909.0,0.012126111859385169,-3.18182259552362,1.333333333333365,54.43547717242372,46.912948679991125,1.291686375377438,1.8349911956182012,-5.559393164497195,-19.723929295456045,11.532511791985605,4.800003051757798,-0.619150897084225,-1.435002899169902,-6.7162631428789865,3.8462573445391683,-4.075633021024444,1.2056272226846403,-6.090373821661785,49.99994220154343,-0.2985371591026791,2.6406301218545365,2,1.550006866455064,0.5500030517577983,-5.974994659423871,-18.224994659423857,13.000000000000014,1,0.08626200730837508,-2.7142701441947237,123.6999969482422,1.9473730705600505,122.9000015258789,-3.2499952316465723,124.8000030517578,0.08626200730837508
5429,2021-02-17,124.1999969482422,125.6999969482422,124.0,125.6999969482422,82277.0,-0.007987220641973325,1.2666625976562689,-3.750057221331846,44.594592272524686,46.05348628710017,1.9653549887555783,2.614630296371203,-4.15048645471812,-18.43181048107337,10.202105558100062,1.6999969482422017,-0.5928137576858887,-2.2100028991699077,-7.504252957110012,3.0842471587702107,-4.857127928139974,0.4371221298001444,-4.840566162123082,34.84842354709151,-14.223313277878646,2.6471250289700583,2,2.550006866455064,1.5500030517577983,-4.649995803833036,-17.224994659423857,15.000000000000014,2,0.0893720320149547,-3.18182259552362,125.1999969482422,-2.7142701441947237,123.6999969482422,1.9473730705600505,122.9000015258789,0.0893720320149547
5430,2021-02-18,138.39999389648438,139.39999389648438,130.60000610351562,131.5,312959.0,0.11433170126533687,-1.022989957240223,-4.599995930989583,71.94029395260029,48.1209261576128,-11.675274159695974,-11.414511349761682,-17.80682637034016,-32.24217531597263,9.4664658750302,15.199996948242173,-0.30733539227048823,11.509994506835938,4.018553801744105,19.001435211927756,7.764274154290035,15.255714859381854,-18.795751604017326,94.28571179448232,41.952136017143005,3.745720352545911,2,-7.749996185302734,-9.949996948242188,-18.524991989135756,-31.42499160766603,2.300003051757841,3,-0.03034680009728563,1.2666625976562689,124.1999969482422,-3.18182259552362,125.1999969482422,-2.7142701441947237,123.6999969482422,-0.03034680009728563
5431,2021-02-19,144.1999969482422,147.10000610351562,137.19999694824222,137.19999694824222,337095.0,0.04190753834928551,-1.828574044363854,1.0144936510112785,75.19788615454175,50.700072429345404,-16.86605925193821,-16.866378183429987,-23.06193763084353,-37.60767872922297,9.539631583015868,9.900009155273409,0.02474181374981299,16.53999786376953,5.772523360299033,27.307472367240038,11.156260612034288,21.923735115504783,-23.803924591614447,87.8660751281195,33.303977043388755,5.383737251735254,2,-9.699993133544922,-11.899993896484375,-24.274995803833022,-36.9499969482422,-3.399993896484375,4,-0.06241331616137513,-1.022989957240223,138.39999389648438,1.2666625976562689,124.1999969482422,-3.18182259552362,125.1999969482422,-0.06241331616137513
5432,2021-02-22,136.5,143.8000030517578,135.30000305175778,143.8000030517578,144076.0,-0.053398038219140576,1.328766149749283,-1.042857578822549,61.312217975614246,52.49686656230478,-9.104510647331907,-9.039131623549139,-14.921079475536288,-29.50875592959838,9.235729999026313,8.899993896484403,0.2213690754311557,8.465000915527355,-2.9988592119076714,19.928861042962367,2.733070851809856,14.196930979244868,-14.50169161855898,54.31032753444654,0.1382212523939188,5.731930063717509,2,-1.9999961853027344,-4.1999969482421875,-16.574998855590835,-27.899997711181655,5.899993896484375,0,0.0043956491100045625,-1.828574044363854,144.1999969482422,-1.022989957240223,138.39999389648438,1.2666625976562689,124.1999969482422,0.0043956491100045625
5433,2021-02-23,133.60000610351562,137.10000610351562,127.5999984741211,136.80000305175778,188010.0,-0.0212453765310211,4.0,0.4383555630804308,56.52174850492868,54.0056232480519,-5.532139814249348,-6.3878893924564295,-11.466209792260528,-26.240213369962973,7.71334983868282,9.500007629394531,0.18080614920737048,5.515007019042969,-6.041038898135582,17.071052936221506,-0.26301593954630675,11.293029977632244,-10.09559585875013,41.55845699995112,-7.321137903075211,5.778022958589269,2,0.8999977111816406,-1.3000030517578125,-13.60000419616702,-25.00000381469728,9.29998779296875,1,0.03293408454693614,1.328766149749283,136.5,-1.828574044363854,144.1999969482422,-1.022989957240223,138.39999389648438,0.03293408454693614
5434,2021-02-24,134.39999389648438,136.89999389648438,133.39999389648438,134.30000305175778,104744.0,0.005987932308542776,-2.6841927737935576,-0.031247168776682262,58.00865457720918,55.54906823454722,-5.271811186894837,-6.629948896445228,-11.709928483100612,-26.672839295841726,8.432373277484622,3.5,0.13698351436545408,5.7449951171875,-5.8793838714032916,17.36937410577829,-0.06719437710790999,11.557184611482896,-9.479847900193874,34.871757753124626,-10.447240186980487,5.812189494295398,2,0.10000991821289062,-2.0999908447265625,-13.174993515014648,-25.324993133544922,9.70001220703125,2,0.028273833514342428,4.0,133.60000610351562,1.328766149749283,136.5,-1.828574044363854,144.1999969482422,0.028273833514342428
5435,2021-02-25,134.19999694824222,136.30000305175778,133.80000305175778,135.19999694824222,87258.0,-0.0014880725991416321,-1.7777966159165448,-10.000915611167613,55.85585523663683,57.148986647816,-4.021058753189493,-6.14652092771982,-10.979979014902938,-26.098123851250932,8.901292379206437,2.5,0.7065727729489026,5.164998245239275,-6.6714785352661465,17.001475025744682,-0.7532401450134216,11.083236635491986,-7.949059345518208,33.84613277880061,-4.834287351060006,5.918238390252705,2,0.9500045776366903,-1.8999938964844034,-12.149993896484432,-24.97499465942387,2.900009155273409,3,0.037257824990326815,-2.6841927737935576,134.39999389648438,4.0,133.60000610351562,1.328766149749283,136.5,0.037257824990326815
5436,2021-02-26,133.39999389648438,134.89999389648438,131.69999694824222,133.0,101400.0,-0.00596127473882424,-1.1333312988281465,-0.399993896484375,53.84614853505208,59.07920826461461,-1.7600914268267331,-4.830205430394955,-9.764449542370812,-24.93462873671217,9.255379426510157,3.199996948242159,1.5364374715371696,3.879995346069336,-7.830295310662109,15.590286002800767,-1.9751499822963865,9.735140674435058,-5.898112183712868,35.802430762086814,1.4431775465360062,5.855145328365717,2,2.1000099182128906,-1.0999908447265625,-10.824995040893555,-22.649993896484375,4.800003051757841,4,0.054722664061158,-1.7777966159165448,134.19999694824222,-2.6841927737935576,134.39999389648438,4.0,133.60000610351562,0.054722664061158
5437,2021-03-01,135.0,136.30000305175778,134.10000610351562,134.60000610351562,71846.0,0.011994049300760867,-2.1428664850135832,1.0,61.35266261350341,59.84778442473456,-1.7753189876946749,-5.955859867031393,-10.986245601942343,-26.211638500652526,9.74692148502737,2.900009155273409,2.3906539979757326,4.985001373291027,-6.775461589416437,16.74546433599849,-0.895230108062691,10.86523285464476,-6.322230823783855,77.89469034721748,38.99702948680989,5.880231481353729,3,0.5500030517578125,-2.6999969482421875,-12.42500114440918,-23.900001525878892,5.8000030517578125,0,0.04296298556857647,-1.1333312988281465,133.39999389648438,-1.7777966159165448,134.19999694824222,-2.6841927737935576,134.39999389648438,0.04296298556857647
5438,2021-03-02,133.10000610351562,135.30000305175778,132.69999694824222,134.60000610351562,71918.0,-0.014074028862847254,-1.2608568736980441,-3.7500572213321126,60.765564474163824,61.644559113805585,1.523333764554934,-3.727150726278637,-8.644950824961938,-23.97326507503888,10.537932587787946,2.600006103515568,3.5684858345306623,2.755007171630865,-8.960474038870302,14.470488382132032,-3.1027334336197328,8.612747776881449,-3.3169027116614984,26.923268786661065,-15.16157330879079,5.8577406052505845,3,4.249996185302734,-0.8000030517578125,-10.525007247924805,-19.875007629394517,6.899993896484375,1,0.06987218156651243,-2.1428664850135832,135.0,-1.1333312988281465,133.39999389648438,-1.7777966159165448,134.19999694824222,0.06987218156651243
5439,2021-03-03,127.0999984741211,133.80000305175778,126.5,133.69999694824222,164454.0,-0.04507894330769724,1.1470563485999619,4.399998982747415,52.44160959872125,59.47803863004125,8.915530414288583,2.3541774314830377,-2.1739982282577017,-17.69826666980768,11.087962889528526,7.300003051757784,4.8197901013422495,-3.2200004577636605,-14.96224874447688,8.52224782894956,-9.09112460112027,2.6511236855929496,20.00000762939453,6.122431502850141,-37.50995396647724,5.871124143356607,3,9.700004577636719,5.200004577636719,-2.3999996185302734,-11.699996948242188,14.000007629394531,2,0.1243115311726799,-1.2608568736980441,133.10000610351562,-2.1428664850135832,135.0,-1.1333312988281465,133.39999389648438,0.1243115311726799
5440,2021-03-04,126.1999969482422,128.39999389648438,124.9000015258789,127.4000015258789,142948.0,-0.007081050642672837,1.1875025332058584,0.18181891743490156,53.57917204324033,57.075959284341096,8.83171958602783,3.363626605835421,-0.9617655830209202,-16.504160445979252,11.828081329801224,3.4999923706054688,5.330289825674441,-4.080001831054673,-15.875200663592679,7.715197001483332,-9.977601247323676,1.8175975852143296,20.488009033203113,11.403467090878944,-34.93860107968099,5.897599416269006,3,8.150005340576158,6.100006103515611,-2.2499980926513814,-10.799995422363295,14.500000000000014,3,0.141838427798177,1.1470563485999619,127.0999984741211,-1.2608568736980441,133.10000610351562,-2.1428664850135832,135.0,0.141838427798177
5441,2021-03-05,126.0,128.10000610351562,125.0999984741211,126.0,116842.0,-0.001584761910289334,-2.3333361590302206,-0.0,52.52747672866207,56.09987692356863,6.9046474506490085,3.5071613016060326,-0.4518716999220658,-16.01621953766488,12.250769343295707,3.0000076293945312,6.270241422412369,-4.129998779296869,-16.069159388922174,7.809161830328449,-10.099579084109536,1.8395815255157828,19.816485803222662,9.649108130591149,-37.998534053419704,5.9695803048126574,3,5.000003814697266,8.500003814697266,-1.8250007629394531,-10.599998474121094,12.399993896484375,4,0.0880952865358382,1.1875025332058584,126.1999969482422,1.1470563485999619,127.0999984741211,-1.2608568736980441,133.10000610351562,0.0880952865358382
5442,2021-03-08,125.0,127.5,122.8000030517578,127.5,200493.0,-0.007936507936507908,2.7599975585937613,-100.0,49.77778109326886,55.35054721116198,6.818902601362055,4.335659069800897,0.894703946852843,-14.71440183178838,12.28943808463033,4.699996948242202,5.05931669140881,-4.879998779296869,-17.03801003538041,7.278012476786671,-10.959004407338625,1.1990068487449008,19.979826432128903,17.59997558593763,-28.521169842685293,6.07900562804177,3,4.849998474121094,9.500003814697266,0.024999618530273438,-9.599998474121094,13.600006103515625,0,0.10559997558593781,-2.3333361590302206,126.0,1.1875025332058584,126.1999969482422,1.1470563485999619,127.0999984741211,0.10559997558593781
5443,2021-03-09,129.39999389648438,131.60000610351562,125.0999984741211,125.5,255876.0,0.03519995117187502,-1.7659624893269572,-1.55999755859375,55.37190004479906,55.057574485338634,1.9673740336492358,0.24764492944854055,-3.2422872523227113,-18.79750021162718,12.79922433545626,6.600006103515625,3.1163824139866563,-0.6700046539306754,-12.664054783313702,11.324045475452337,-6.667029718622189,5.327020410760838,14.249043132822266,59.99991677024168,11.938433538394953,5.997025064691508,3,0.15000915527340908,5.100009918212891,-4.374994277954102,-13.699993133544922,11.100006103515625,1,0.08809899299062618,2.7599975585937613,125.0,-2.3333361590302206,126.0,1.1875025332058584,126.1999969482422,0.08809899299062618
5444,2021-03-10,129.39999389648438,129.69999694824222,128.19999694824222,129.30000305175778,70789.0,0.0,3.2857329700269,0.025638718259720108,36.8420982184685,52.94493481665326,1.322625103854989,0.7010069079970549,-2.931952613319183,-18.474194006271432,13.034615052360241,1.5,2.1938296233771837,-0.9350044250488168,-12.60345392882843,10.733445078730796,-6.769229176938609,4.8992203268409895,12.998101094169328,74.99986995354745,31.431108019598923,5.8342247518898045,3,0.15000915527340908,5.100009918212891,-4.074993133544922,-13.074993133544922,10.800003051757841,2,0.08191658889872344,-1.7659624893269572,129.39999389648438,2.7599975585937613,125.0,-2.3333361590302206,126.0,0.08191658889872344
5445,2021-03-11,132.5,134.60000610351562,128.80000305175778,128.89999389648438,109335.0,0.02395677163629184,-2.0526429913747104,36.003357240948105,31.42856727651798,50.45409245459391,-2.2840806088935324,-1.8894291095400604,-5.656636861688952,-21.231980348390877,13.52027385314449,5.800003051757841,1.7577637851809698,1.7800018310546761,-9.624632062207525,13.184635724316877,-3.922315115576424,7.4823187776857765,8.722209474319953,82.20334270843438,42.41047124987618,5.702316946631098,3,-2.949996948242216,2.0000038146972656,-7.125,-15.825000762939453,7.300003051757784,3,0.06490570644162741,3.2857329700269,129.39999389648438,-1.7659624893269572,129.39999389648438,2.7599975585937613,125.0,0.06490570644162741
5446,2021-03-12,131.10000610351562,132.69999694824222,129.80000305175778,132.30000305175778,55511.0,-0.010565991671580233,1.9000160218507272,-0.3333319204848817,39.28571861077102,48.002209787623656,-1.3909199522656763,0.16483819960811275,-3.8801793631354826,-19.462499006667784,13.556746860262248,2.899993896484432,1.101072707643425,-0.02999229431151207,-10.824162333013817,10.764177744390793,-5.427077313662664,5.36709272503964,9.016870985450595,70.33899072188281,31.044792983031712,5.397085019351156,3,-2.050003051757841,3.3999977111816406,-5.725006103515625,-14.425006866455078,7.599990844726591,4,0.07322647137900584,-2.0526429913747104,132.5,3.2857329700269,129.39999389648438,-1.7659624893269572,129.39999389648438,0.07322647137900584
5447,2021-03-15,136.30000305175778,139.5,131.80000305175778,131.80000305175778,186875.0,0.039664353212434555,-2.4222208658854294,-3.750009536767506,54.90908808432173,47.35149018875231,-7.13772702970644,-4.2612759080279545,-8.648421644128689,-24.239859141835296,13.939395225847278,8.399993896484375,0.6813981520264747,4.540004348754849,-5.893020406232836,14.973029103742533,-0.6765080287389935,9.756516726248691,-13.499999999999986,77.77780132528908,37.168467738351325,5.216512377493846,3,-5.150001525878878,-1.7999992370605185,-10.925003051757784,-19.625003814697237,6.699996948242216,0,0.015407122507027138,1.9000160218507272,131.10000610351562,-2.0526429913747104,132.5,3.2857329700269,129.39999389648438,0.015407122507027138
5448,2021-03-16,136.0,137.39999389648438,135.30000305175778,137.0,89495.0,-0.0022010494867257258,1.3333389847750476,-0.2222222222222222,52.962974265769674,47.40941959620213,-7.133235322854063,-3.278783079458549,-7.891905437384651,-23.545808978994387,15.244007869774363,2.099990844726591,0.40197020332914235,3.7000011444091854,-6.416582541344297,13.816584830162668,-1.358290698467556,8.758292987285927,-12.86599700927735,69.02655703747307,26.547553100690898,5.058291842876742,3,-4.849998474121094,-1.4999961853027344,-10.849998474121094,-18.599998474121094,8.600006103515625,1,0.01911769193761481,-2.4222208658854294,136.30000305175778,1.9000160218507272,131.10000610351562,-2.0526429913747104,132.5,0.01911769193761481
5449,2021-03-17,135.30000305175778,137.80000305175778,134.10000610351562,137.0,98423.0,-0.005147036384133941,1.2424203191396115,1.699996948242216,52.00001109730103,47.233957268875535,-5.752703009114953,-1.7966803108282363,-6.830830810825006,-22.43506949060901,16.5319068057536,3.699996948242159,-0.4223713984746098,2.445003890991188,-6.995886995713079,11.88589477769547,-2.2754415523609453,7.165449334343322,-11.838680120849588,60.747680877309165,16.467125998116046,4.720445443352139,3,-4.150001525878878,-0.7999992370605185,-10.525001525878878,-17.20000457763669,9.199996948242216,2,0.03843308818147628,1.3333389847750476,136.0,-2.4222208658854294,136.30000305175778,1.9000160218507272,131.10000610351562,0.03843308818147628
5450,2021-03-18,134.19999694824222,136.5,133.10000610351562,135.80000305175778,75557.0,-0.008130126228413803,1.26666259765625,0.9411817504554714,51.43885425168552,47.11299921587815,-3.7979528825305238,-1.0829859502646002,-5.58785478654886,-20.878645943220334,15.401581837281435,3.399993896484375,-1.154661319764955,1.5549976348877124,-7.547339279629085,10.657334549404496,-2.9961708223706864,6.106166092146111,-10.41790047595218,45.36077609057162,0.0074735040649471784,4.551168457258393,3,-3.0499954223633097,0.3000068664550497,-7.87499427795413,-16.099998474121122,11.999999999999972,3,0.044709389988392134,1.2424203191396115,135.30000305175778,1.3333389847750476,136.0,-2.4222208658854294,136.30000305175778,0.044709389988392134
5451,2021-03-19,135.19999694824222,135.39999389648438,133.0,133.80000305175778,132246.0,0.007451564998065319,1.6666779695500322,-0.8749928474699783,50.36764149022294,47.178539259984156,-3.750051046656125,-2.9426877917082663,-6.488345404725152,-21.37745051397863,13.341503348549821,2.399993896484375,-1.0007840161133288,3.0049976348877294,-4.42905764112777,10.439052910903214,-0.7120300031200202,6.722025272895479,-11.103542405397974,44.15578238976569,2.7981760939261804,3.7170276380077456,3,-2.899997711181669,-0.6999931335449503,-8.574995040893583,-17.099998474121122,9.900009155273409,4,0.03402371455138842,1.26666259765625,134.19999694824222,1.2424203191396115,135.30000305175778,1.3333389847750476,136.0,0.03402371455138842
5452,2021-03-22,137.10000610351562,137.10000610351562,133.19999694824222,135.0,97343.0,0.014053322471603069,2.7142836382659983,1.5000108991825003,57.352937876560965,47.398654574624366,-4.194242942205847,-5.054592821316248,-8.158329999890157,-22.712226098308506,11.69469508495399,3.900009155273409,-0.7482746786716064,4.875006484985363,-2.6366357785924777,12.38664874856319,1.1191853531964568,8.630827616774269,-12.695480651528271,85.41673951674224,40.48867309766842,3.7558211317889136,3,-3.2500076293945312,-2.1500015258789062,-10.850004196166992,-19.00000762939453,8.199996948242188,0,0.011670246342064594,1.6666779695500322,135.19999694824222,1.26666259765625,134.19999694824222,1.2424203191396115,135.30000305175778,0.011670246342064594
5453,2021-03-23,138.0,138.89999389648438,134.60000610351562,136.39999389648438,118561.0,0.006564506611362653,1.5294091247722397,0.7619054539113249,74.66063863905413,51.600714621356104,-4.186266760800635,-5.911114640221427,-8.835665412766048,-23.032821137560887,11.581253330854526,4.29998779296875,-0.33358522483706565,5.5550006866455135,-2.372428635366674,13.482430008657701,1.5912860256394197,9.518715347651607,-13.29356505705239,84.74585038095287,33.46707188968857,3.9637146610060943,3,-3.8499984741210938,-3.0499954223632812,-11.749998092651367,-19.900001525878906,6.6999969482421875,1,0.03623188405797095,2.7142836382659983,137.10000610351562,1.6666779695500322,135.19999694824222,1.26666259765625,134.19999694824222,0.03623188405797095
5454,2021-03-24,138.19999694824222,138.30000305175778,136.0,136.80000305175778,176248.0,0.0014492532481320541,1.8749928474699784,0.8749928474699472,78.0373911741429,56.77947283220332,-3.3600557071382298,-6.125906528859559,-8.851222052568062,-22.67830838188486,11.461681043401736,2.300003051757784,0.3992767968302928,5.5649974822998445,-2.733203174423977,13.863198139023666,1.415897153937948,9.714097810661741,-13.197690704153558,88.13563267142928,30.498737569442667,4.149100328361908,3,-3.5499954223633097,-3.249992370605497,-11.949995040893583,-19.54999542236331,7.400009155273409,2,0.04630976336179149,1.5294091247722397,138.0,2.7142836382659983,137.10000610351562,1.6666779695500322,135.19999694824222,0.04630976336179149
5455,2021-03-25,139.19999694824222,140.8000030517578,137.5,138.0,147736.0,0.007235890174255966,-2.000006935822831,0.8571444141689228,79.72972694324503,61.27325153581154,-3.6986690500548036,-7.095924543166575,-9.657806628939511,-23.16424746806507,11.471010872417777,3.3000030517578125,0.5661341058921323,6.3149974822998445,-2.468786763737569,15.098781728337258,1.9231053592811236,10.706889605318565,-13.90773682903533,79.48710926266858,15.128222942304205,4.391892123018709,3,-2.8999938964844034,-4.249992370605497,-12.949995040893583,-19.89999771118167,-1.099990844726591,3,0.038074735401958826,1.8749928474699784,138.19999694824222,1.5294091247722397,138.0,2.7142836382659983,137.10000610351562,0.038074735401958826
5456,2021-03-26,140.69999694824222,141.39999389648438,138.5,139.60000610351562,125694.0,0.010775862305210548,1.3200092774003747,0.9166613684625479,84.58149572451381,64.5701857180551,-4.127783842768423,-8.454449482868938,-10.904287614319713,-24.133850304641413,11.91414284921667,2.899993896484375,1.721987255797842,7.449997329711948,-2.0049381805640394,16.904932839987936,2.7225295745739686,12.177465084849928,-14.787427111733294,91.46344867369471,20.314542755153084,4.727467755137992,3,-3.5000000000000284,-5.749992370605497,-11.149999618530302,-18.049999237060575,-1.199996948242216,4,0.039090263818720494,-2.000006935822831,139.19999694824222,1.8749928474699784,138.19999694824222,1.5294091247722397,138.0,0.039090263818720494
5457,2021-03-29,140.8000030517578,141.39999389648438,138.69999694824222,140.60000610351562,154630.0,0.0007107754490740525,2.8571973536495903,0.18181692075073397,80.97827033419239,67.6829963923243,-3.936278278921435,-8.53526194086507,-10.789518749394261,-23.713460166082513,12.17386680217056,2.699996948242159,2.904973236997961,7.260003280639637,-2.7598520064559295,17.279858567735204,2.2500756370918396,12.269930924187435,-13.958187771650358,91.1765893852492,17.84834526345344,5.009927643547787,3,-3.600006103515625,-7.5,-7.399999618530273,-14.200000762939453,-4.4000091552734375,0,0.030539793739756904,1.3200092774003747,140.69999694824222,-2.000006935822831,139.19999694824222,1.8749928474699784,138.19999694824222,0.030539793739756904
5458,2021-03-30,142.39999389648438,143.1999969482422,139.60000610351562,140.8000030517578,134488.0,0.011363571094088698,1.2499964237179029,8.000076295109483,82.50000000000018,71.07188404817975,-5.06566768019951,-9.910936271336908,-12.20974250809033,-24.729767882264298,12.820797025374715,3.5999908447265625,3.929088562823779,8.394994735717773,-2.3740597378005646,19.164049209236097,3.0104674989586044,13.779521972476942,-14.684687899394305,88.88884179384095,15.120520101019792,5.384527236759162,3,-4.299995422363281,-9.399993896484375,-8.999990463256836,-15.799991607666016,-2.79998779296875,1,0.020365233704866315,2.8571973536495903,140.8000030517578,1.3200092774003747,140.69999694824222,-2.000006935822831,139.19999694824222,0.020365233704866315
5459,2021-03-31,142.89999389648438,145.8000030517578,141.89999389648438,142.89999389648438,115726.0,0.0035112361055540386,-2.9000091552734375,0.0,79.88505041540772,74.23257251081556,-4.888292967795479,-9.661920124022714,-12.51401148464791,-24.677967889679337,14.356761519010641,3.9000091552734375,4.135195202391856,8.104994964599598,-2.847817140571891,19.057807069771087,2.6285889120138677,13.581401017185328,-13.94591262330215,65.06014350610076,-7.325554470685034,5.476406052585742,3,-3.4999923706054688,-8.599990844726562,-9.499990463256836,-16.299991607666016,-4.099990844726591,2,0.012596243027565901,1.2499964237179029,142.39999389648438,2.8571973536495903,140.8000030517578,1.3200092774003747,140.69999694824222,0.012596243027565901
5460,2021-04-01,144.10000610351562,144.1999969482422,141.89999389648438,142.39999389648438,98970.0,0.008397566538040024,1.4210636213238246,100.0,87.79067085395954,78.39068688456406,-5.069408794961589,-9.962956002949454,-13.503536860724438,-25.39503254329479,15.721997290084715,2.3000030517578125,4.495818249073977,8.410006713867176,-2.510934298031316,19.330947725765668,2.94953620791793,13.870477219816422,-13.461332652475846,76.71238030739131,3.899751516891598,5.460470505949246,4,-4.600006103515625,-9.800003051757812,-10.700002670288086,-17.500003814697266,-10.0,3,0.010409437449450554,-2.9000091552734375,142.89999389648438,1.2499964237179029,142.39999389648438,2.8571973536495903,140.8000030517578,0.010409437449450554
5461,2021-04-06,137.10000610351562,139.39999389648438,133.89999389648438,138.30000305175778,191906.0,-0.048577374764102954,2.235314445227335,-0.7058754891752965,52.10526949810679,77.80761262029138,2.4903361892497458,-2.201611199796133,-6.370050858870741,-17.976627464050964,16.432536549856778,10.20001220703125,4.807208244948185,0.8550064086913949,-9.075802099946316,10.785814917329091,-4.11039784562746,5.82041066301025,-4.945199692404032,26.89083819413012,-43.42269241254382,4.965404254318849,4,2.7499923706054688,-2.8000030517578125,-3.3750038146972656,-10.150001525878906,-5.5,1,0.007293945700082238,1.4210636213238246,144.10000610351562,-2.9000091552734375,142.89999389648438,1.2499964237179029,142.39999389648438,0.007293945700082238
5462,2021-04-07,138.19999694824222,140.19999694824222,136.80000305175778,138.0,148224.0,0.008023273492023364,-1.6153891298351324,-0.16666454738504602,55.55554699282459,75.6848246595992,1.7464454674245076,-2.384227426055162,-7.327469005668661,-18.62681188518421,16.858251360149158,3.399993896484432,5.285926897485609,1.2949974060058764,-7.1293976079738,9.719392419985553,-2.917200100983962,5.507194912995715,-4.680670873065992,36.1344516264705,-32.92324515347003,4.2121975069898445,4,1.6500015258788778,-3.8999938964844034,-4.299993515014677,-11.099994659423857,-6.599990844726591,2,0.00940667930871708,2.235314445227335,137.10000610351562,1.4210636213238246,144.10000610351562,-2.9000091552734375,142.89999389648438,0.00940667930871708
5463,2021-04-08,140.8000030517578,140.8000030517578,137.89999389648438,138.60000610351562,93028.0,0.01881335861743416,1.6363756164212542,11.000152590217404,62.67280393099948,73.97764829924995,-0.46333613182645195,-4.307216332491009,-9.867807285713297,-20.76291461049047,18.090006043941276,2.9000091552734375,5.841351427593395,3.325003051757818,-4.481303185466913,11.13130928898255,-0.5781500668545334,7.22815617037017,-6.9000091552734375,57.9832256029461,-11.624734938012047,3.9031531186123622,4,-0.9500045776367188,-6.5,-6.875,-13.700000762939453,-5.4000091552734375,3,-0.031250064345921924,-1.6153891298351324,138.19999694824222,2.235314445227335,137.10000610351562,1.4210636213238246,144.10000610351562,-0.031250064345921924
5464,2021-04-09,140.0,141.1999969482422,139.39999389648438,141.10000610351562,65199.0,-0.005681839733083893,1.7692614676745386,-0.5000034679114157,63.551403201919996,72.18005677243605,0.6915752793515253,-2.8167883000714937,-8.70671805526274,-19.513320978736346,19.41427009591581,1.8000030517578125,6.040982831811675,1.9949996948242301,-4.887615720504726,8.877615110153187,-1.4463080128402623,5.436307402488723,-4.910005187988276,59.22334268119066,-12.896046793695163,3.441307707664485,4,-0.15000152587890625,-5.6999969482421875,-5.174997329711914,-12.89999771118164,-4.699996948242216,4,-0.0028570992606026246,1.6363756164212542,140.8000030517578,-1.6153891298351324,138.19999694824222,2.235314445227335,137.10000610351562,-0.0028570992606026246
5465,2021-04-12,141.10000610351562,142.39999389648438,139.89999389648438,139.89999389648438,64361.0,0.00785718645368294,-3.1666242815726564,-1.0909141351088916,63.72094178598672,69.86221744593306,-0.12356553059137809,-3.4145336273888347,-9.541467465027097,-20.135211848830693,20.207999766947765,2.5,5.790268312733957,2.665005493164074,-3.8333409089768224,9.16335189530497,-0.5841677079063743,5.914178694234522,-4.9390104675293,84.70602596507352,8.675605713607396,3.249173201070446,4,-1.2500076293945312,-6.8000030517578125,-6.5500030517578125,-14.000003814697266,-4.70001220703125,0,-0.01630051702528268,1.7692614676745386,140.0,1.6363756164212542,140.8000030517578,-1.6153891298351324,138.19999694824222,-0.01630051702528268
5466,2021-04-13,140.69999694824222,141.89999389648438,138.89999389648438,141.1999969482422,64205.0,-0.0028349336496835686,2.157904881221992,-0.41666242815724197,58.99997024538412,67.42018410273214,0.30893102201432043,-2.3804902085539084,-8.781890718549278,-19.280106987171138,20.95307404204515,3.0,5.452167389543547,1.7849967956543367,-3.7838162897334087,7.353809881042082,-0.9994097470395502,4.5694033383482235,-3.5751005706787566,69.64286200855105,-4.985434937379225,2.7844065426938784,4,-0.8499984741211222,-6.399993896484403,-7.37499427795413,-13.599994659423857,-4.699996948242216,1,-0.04690825151300082,-3.1666242815726564,141.10000610351562,1.7692614676745386,140.0,1.6363756164212542,140.8000030517578,-0.04690825151300082
5467,2021-04-14,138.39999389648438,141.1999969482422,137.80000305175778,141.0,70280.0,-0.01634685928674129,1.2666625976562689,5.200012207031546,50.93456411250992,63.91291344856653,2.495074583447206,0.0894938854376619,-6.186765945917443,-16.539350890762762,20.652189875832978,3.3999938964844034,4.9027482437965375,-0.6200057983398324,-6.058891125974554,4.81887952929489,-3.3394484621572076,2.099436865477543,7.4000091552734375,13.043305192974847,-57.814044124625674,2.7194426638173654,4,1.4500045776367188,-4.0999908447265625,-5.649990081787109,-9.249992370605469,-0.79998779296875,2,-0.049132861942571826,2.157904881221992,140.69999694824222,-3.1666242815726564,141.10000610351562,1.7692614676745386,140.0,-0.049132861942571826
5468,2021-04-15,138.60000610351562,139.80000305175778,138.10000610351562,138.80000305175778,50132.0,0.0014451749700281624,-1.8333354526149344,0.07692172259585513,50.93459909745137,60.69619663546027,1.8990539086410365,0.099348548796371,-6.128380640912866,-16.3312935612538,20.335045555402502,1.699996948242159,4.063693680719211,-0.5499938964843807,-5.8061681006610115,4.70618030769225,-3.1780809985727103,2.078093205603949,7.039996948242191,17.391405304098832,-49.1620187063343,2.6280871020883225,4,0.44998931884765625,-3.150005340576172,-6.425004959106445,-7.750003814697266,0.399993896484375,3,-0.05050504828096425,1.2666625976562689,138.39999389648438,2.157904881221992,140.69999694824222,-3.1666242815726564,141.10000610351562,-0.05050504828096425
5469,2021-04-16,140.5,141.0,138.30000305175778,138.69999694824222,77828.0,0.013708469067925888,-1.0769280428186367,-9.000152590220104,52.914800660985065,56.821099947351996,-0.4215067742268275,-1.4662768908159762,-7.778032997361834,-17.766512184533838,20.342386945759333,2.699996948242216,3.497957568681983,1.0900001525878906,-3.87043318146533,6.050433486641111,-1.3902165144387197,3.570216819614501,4.983203051757812,58.69570265204942,-5.964685266392465,2.48021666702661,4,-2.350006103515625,-3.5,-8.474996566772461,-9.64999771118164,-1.899993896484375,4,-0.03629897582573394,-1.8333354526149344,138.60000610351562,1.2666625976562689,138.39999389648438,2.157904881221992,140.69999694824222,-0.03629897582573394
5470,2021-04-19,140.19999694824222,141.39999389648438,139.10000610351562,139.10000610351562,230655.0,-0.0021352530374219025,-3.1818307924926135,0.6111049887678803,48.81516793316806,56.45553310680325,-0.8190275880945137,-0.7312109315965074,-7.206670263524671,-17.011533518198647,20.589971173376536,2.29998779296875,2.670903661751595,0.4899971008300952,-3.827847995304012,4.807842196964202,-1.6689254472369726,2.648919648897163,5.129542103515604,58.53656721139523,-2.6204992790196755,2.15892254806706,4,-0.5999984741211222,-2.8999938964844034,-8.174993515014677,-8.749992370605497,-0.5,0,-0.034950028553091705,-1.0769280428186367,140.5,-1.8333354526149344,138.60000610351562,1.2666625976562689,138.39999389648438,-0.034950028553091705
5471,2021-04-20,139.80000305175778,140.39999389648438,138.39999389648438,139.80000305175778,72238.0,-0.0028530235748299715,2.3333841967394977,0.0,47.66355406738951,55.57864500397713,0.00473588735286512,0.032752934203216455,-6.598845642377142,-16.218139544721282,20.799127881203855,2.0,1.9092367247229163,-0.13999710083010086,-3.900398994837161,3.6204047931769594,-2.020198047833617,1.740203846173415,5.378945280000039,55.55569684099834,-1.729576308144729,1.8802009470035284,4,0.29999542236330967,-1.9999999999999716,-7.774999618530245,-8.249999999999972,1.099990844726591,1,-0.024320522754313734,-3.1818307924926135,140.19999694824222,-1.0769280428186367,140.5,-1.8333354526149344,138.60000610351562,-0.024320522754313734
5472,2021-04-21,138.69999694824222,141.6999969482422,138.69999694824222,140.60000610351562,65177.0,-0.007868426892010283,-2.1578795203945424,-100.0,41.14834946211051,53.187038951878364,1.3221655302449165,1.3267979289632592,-5.331743883001849,-14.717555705891641,20.852754748158095,2.9999999999999716,0.8068552304626166,-1.3200027465819915,-4.889227920762153,2.24922242759817,-3.1046153336720863,0.4646098405081034,6.3313724779156075,16.666454738502626,-35.108396373133615,1.7846125870900864,4,1.4000015258788778,0.10000610351559658,-6.924993515014677,-7.149993896484403,2.900009155273409,2,-0.01946645283092363,2.3333841967394977,139.80000305175778,-3.1818307924926135,140.19999694824222,-1.0769280428186367,140.5,-0.01946645283092363
5473,2021-04-22,143.0,143.6999969482422,138.80000305175778,139.0,88245.0,0.031002185626308076,-1.2272730425373857,-2.10525301359635,50.20244115492154,51.70382094665631,-2.942371475142778,-2.7188059930050485,-9.269392815274472,-18.589506660583993,20.782936782410655,4.999999999999972,1.0668432632759277,2.7300003051757926,-0.9424290552788364,6.402429665630422,0.8937856249484923,4.566214985403093,1.8867420986698278,87.0370788993315,35.416661943252784,1.836214680227312,4,-2.25,-3.5999984741210938,-10.174997329711914,-11.449996948242188,-1.100006103515625,3,-0.03776219508031031,-2.1578795203945424,138.69999694824222,2.3333841967394977,139.80000305175778,-3.1818307924926135,140.19999694824222,-0.03776219508031031
5474,2021-04-23,144.60000610351562,144.60000610351562,142.39999389648438,142.60000610351562,80452.0,0.011188853870738535,1.20001220703125,0.5,50.996014483062154,50.289940135220235,-4.270315829729839,-4.020909527457263,-10.432624749955465,-19.789325602478982,20.775402698146333,2.20001220703125,1.229543941767247,4.010005950927734,-0.002554354041848228,8.022566255897317,2.003725798442929,6.01628610341254,0.14500121421596646,100.0,49.42392377935783,2.006280152484797,4,-3.4000015258789062,-5.200004577636719,-11.775003433227539,-13.050003051757812,-6.5,4,-0.038727564779677204,-1.2272730425373857,143.0,-2.1578795203945424,138.69999694824222,2.3333841967394977,139.80000305175778,-0.038727564779677204
5475,2021-04-26,144.5,145.5,143.6999969482422,144.39999389648438,58292.0,-0.0006916051126860667,-1.4000040690104167,0.0500030517578125,70.32960583789844,51.54878853438849,-4.064753742897437,-3.6928143448604374,-9.910567912417719,-19.250523410390173,20.445152083047475,1.8000030517578125,1.0050866205557156,3.6449996948242074,-0.6697126938603333,7.959712083508748,1.487643500481937,5.802355889166478,-6.699996948242216,85.91550506548379,31.00733280777584,2.1573561943422637,4,-2.8499984741210938,-5.099998474121094,-11.674997329711914,-12.949996948242188,-6.800003051757784,0,-0.04083040758812717,1.20001220703125,144.60000610351562,-1.2272730425373857,143.0,-2.1578795203945424,138.69999694824222,-0.04083040758812717
5476,2021-04-27,146.1999969482422,146.1999969482422,142.39999389648438,142.39999389648438,133084.0,0.011764684762921807,1.0,37.997711321330485,71.27654048438416,53.80900813126341,-5.478670640386184,-5.227663204428836,-11.098806142433006,-20.48940055182055,19.85010389229458,3.8000030517578125,0.8680802211212892,5.069996643066418,0.1397037658942395,10.000289520238596,2.6048502044803286,7.535143081652507,-8.245993957519545,100.0,40.95247990044466,2.465146438586094,4,-4.049995422363281,-6.599998474121094,-13.374994277954102,-14.499992370605469,-11.499999999999972,1,-0.04445964525088952,-1.4000040690104167,144.5,1.20001220703125,144.60000610351562,-1.2272730425373857,143.0,-0.04445964525088952
5477,2021-04-28,145.10000610351562,146.89999389648438,144.3000030517578,146.89999389648438,48039.0,-0.007523877343964536,1.8888983079583601,-0.4736806177395327,62.4277303697824,55.086022717077974,-3.7194791509193124,-3.993772296660012,-9.51507740234402,-18.95395563711284,19.277820328258937,2.5999908447265625,0.6214362050660043,3.7550056457519645,-1.4802903313861009,8.99030162289003,1.1373576571829176,6.372653634321011,-6.816163354492204,77.77790336466106,17.82758562235759,2.6176479885690394,4,-2.5000076293945312,-5.050010681152344,-11.700004577636719,-12.800003051757812,-11.300003051757841,2,-0.028945637700627858,1.0,146.1999969482422,-1.4000040690104167,144.5,1.20001220703125,144.60000610351562,-0.028945637700627858
5478,2021-04-29,145.3000030517578,145.89999389648438,143.5,145.39999389648438,71400.0,0.0013783386618158033,3.3636615849852265,0.05555084602081991,65.86824651218467,56.52529447832238,-3.2063129368419823,-4.179661585134056,-9.267395727364772,-18.73686545023662,18.293114846377463,2.399993896484375,0.5563805642820512,3.81000213623048,-1.7016710371229635,9.321675309583924,1.0541655495537725,6.565838722907188,-6.499191233886734,64.44464789496529,4.220515221673118,2.755836586676716,4,-2.6500091552734375,-4.9000091552734375,-10.900001525878906,-13.0,-10.900009155273438,3,-0.02546453455286024,1.8888983079583601,145.10000610351562,1.0,146.1999969482422,-1.4000040690104167,144.5,-0.02546453455286024
5479,2021-04-30,144.6999969482422,146.60000610351562,143.8000030517578,145.0,75007.0,-0.00412942939376193,-1.6666811989100818,3.0003052037234856,61.11106401616303,57.89150515421071,-2.176797688833318,-3.6236773200760695,-8.185215039455528,-17.74457428044252,16.93101326933228,2.8000030517578125,0.8733420241812269,3.1199958801269645,-2.545264170228563,8.785255930482492,0.28736585494920064,5.952625905304728,-5.413234205654305,51.111178927951386,-5.767637576323111,2.8326300251777634,4,-2.0500030517578125,-4.3000030517578125,-10.149993896484375,-12.399993896484375,-7.6999969482421875,4,-0.019350401595097155,3.3636615849852265,145.3000030517578,1.8888983079583601,145.10000610351562,1.0,146.1999969482422,-0.019350401595097155
5480,2021-05-03,145.60000610351562,145.8000030517578,143.1999969482422,145.60000610351562,45053.0,0.006219828432998176,12.00022888532845,-0.0,64.67066196538357,59.78118380954338,-2.492359589583799,-4.643629664841427,-9.040428411132353,-18.262242956192708,15.418296757953975,2.600006103515625,1.2418520370912347,3.945005035400385,-1.897661613123688,9.787671683924458,1.0236717111383484,6.8663383596624215,-5.856449491693951,71.11138237847221,15.192503119704291,2.9213333242620356,5,-2.8000106811523438,-5.20001220703125,-10.800003051757812,-13.300003051757812,-4.70001220703125,0,-0.05151098685166133,-1.6666811989100818,144.6999969482422,3.3636615849852265,145.3000030517578,1.8888983079583601,145.10000610351562,-0.05151098685166133
5481,2021-05-04,138.10000610351562,146.0,138.0,145.60000610351562,123375.0,-0.05151098685166133,-1.0779187837377235,-100.0,49.315097126612976,60.68860021671032,5.298310198689109,3.093747103194005,-1.7688397315430961,-10.457954074203556,15.436166742932556,8.0,1.2577181444735857,-3.604994964599598,-9.298751277360253,2.088761348161057,-6.45187312097994,-0.7581168082192562,8.79998779296875,1.1236648550414043,-57.73111435894074,2.8468781563803325,5,4.3499908447265625,2.29998779296875,-2.4750022888183594,-5.8000030517578125,-3.300003051757841,1,-0.002896518012993954,12.00022888532845,145.60000610351562,-1.6666811989100818,144.6999969482422,3.3636615849852265,145.3000030517578,-0.002896518012993954
5482,2021-05-05,139.5,139.89999389648438,135.5,139.5,134041.0,0.010137536818318305,10.000152590218967,-0.0,51.94803822226569,60.882555446415225,4.496595801395557,1.8932054435531143,-3.137454349590712,-11.555202759365017,15.534866016997096,4.399993896484375,1.4521812954010613,-2.2700012207031364,-7.823228161985355,3.2832257205790825,-5.046614691344246,0.506612249937973,7.221994018554682,36.03601622104612,-26.904322528350647,2.776613470641105,5,1.6999969482421875,0.899993896484375,-3.424999237060547,-7.1999969482421875,-7.5,2,-0.03440862402693756,-1.0779187837377235,138.10000610351562,12.00022888532845,145.60000610351562,-1.6666811989100818,144.6999969482422,-0.03440862402693756
5483,2021-05-06,136.39999389648438,139.60000610351562,134.5,139.5,110304.0,-0.022222265975022415,2.0908956397096223,-100.0,41.563779806420726,59.83452937123285,7.333088596894328,4.897784293958409,0.05204543776184778,-8.098745511373636,15.61379600471554,5.100006103515625,1.648655039698781,-5.150006866455072,-11.192142130845411,0.8921283979352665,-8.171074498650256,-2.1289392342598887,9.87312036132812,15.702420975906259,-45.80130651122065,3.0210676321951753,5,4.3000030517578125,4.0,-1.149993896484375,-4.0999908447265625,-5.099990844726591,3,-0.01906151730988903,10.000152590218967,139.5,-1.0779187837377235,138.10000610351562,12.00022888532845,145.60000610351562,-0.01906151730988903
5484,2021-05-07,139.60000610351562,140.30000305175778,136.60000610351562,138.80000305175778,87146.0,0.023460501101340014,2.3636382552244695,-0.2580649924690733,48.897076766778,57.45313725221947,3.742838784143146,1.756316320497092,-3.045233441461079,-10.929660283324068,15.548180958919,3.900009155273409,2.2009426789180395,-1.929994964599615,-7.996332109315489,4.136342180116259,-4.963163536957552,1.1031736077583219,5.9667212988281335,44.34787916100543,-16.80697942548609,3.0331685723579325,5,1.0999908447265625,0.79998779296875,-4.050006866455078,-7.3000030517578125,-3.900009155273409,4,-0.03724936948194224,2.0908956397096223,136.39999389648438,10.000152590218967,139.5,-1.0779187837377235,138.10000610351562,-0.03724936948194224
5485,2021-05-10,138.80000305175778,140.19999694824222,137.80000305175778,140.0,71379.0,-0.005730680635963714,2.0000095367976987,-1.4999904632931977,48.18840820081424,54.887789220711696,4.078126613267813,2.503531372862966,-2.143227542743233,-9.779028464374562,15.254055350565816,2.399993896484432,2.19451535717468,-2.6149978637695597,-8.801666263622963,3.571670536083843,-5.708332063696275,0.478336336157156,6.1027207064453535,37.3913308848503,-23.460879851731526,3.0933341999267077,5,1.8999938964844034,1.599990844726591,-1.9500007629394247,-6.499999999999972,-2.800003051757784,0,-0.012968321413412198,2.3636382552244695,139.60000610351562,2.0908956397096223,136.39999389648438,10.000152590218967,139.5,-0.012968321413412198
5486,2021-05-11,134.10000610351562,137.80000305175778,133.30000305175778,137.80000305175778,109677.0,-0.033861648738505834,1.4324344387029568,3.0833386315373574,42.62822628959879,52.68784432291352,7.689916067965811,7.0449179282281875,2.632051390285852,-4.8096550604501545,15.57344889781363,5.5,1.9036592442936637,-6.984995269775396,-13.9831234021336,0.013132862582807547,-10.484059335954498,-3.4859312035962944,10.178554229195328,11.428615025112013,-52.74027479443791,3.4990640661791086,5,5.849998474121094,5.999992370605469,2.7999954223632812,-1.8000030517578125,4.5,1,0.050708333210064405,2.0000095367976987,138.80000305175778,2.3636382552244695,139.60000610351562,2.0908956397096223,136.39999389648438,0.050708333210064405
5487,2021-05-12,131.60000610351562,136.10000610351562,131.39999389648438,134.10000610351562,95164.0,-0.01864280302918242,-2.2413604411331396,0.6756762329730384,30.612271377857127,48.770513752432684,9.022352700772643,9.496236399289103,5.1282544375719965,-2.084015517270643,16.328709470209034,4.70001220703125,1.0739783032080084,-9.144995880126942,-17.263453289514928,-1.0265384707389558,-13.204224584820935,-5.085767175432949,11.800269646719073,2.2473258571058805,-56.59046920916225,4.059228704693994,5,7.399993896484375,7.54998779296875,5.474994659423828,0.6999969482421875,6.29998779296875,2,0.0243160851050801,1.4324344387029568,134.10000610351562,2.0000095367976987,138.80000305175778,2.3636382552244695,139.60000610351562,0.0243160851050801
5488,2021-05-13,131.60000610351562,131.80000305175778,128.10000610351562,130.5,136574.0,0.0,3.9333292643230657,-0.44000244140625,26.618720436115666,44.93803113242742,7.682540792845259,9.428320053504365,5.185631053241934,-1.817764055585826,17.33001126947224,3.699996948242159,-0.007701098096561054,-8.794995880126947,-17.85211704683448,0.2621252865805843,-13.323556463480713,-4.266435296773182,10.60024146134404,28.688531766430476,-23.912171385656702,4.528560583353761,5,5.4499969482421875,5.899993896484375,5.474994659423828,0.6999969482421875,-3.20001220703125,3,0.003039467157545106,-2.2413604411331396,131.60000610351562,1.4324344387029568,134.10000610351562,2.0000095367976987,138.80000305175778,0.003039467157545106
5489,2021-05-14,135.39999389648438,135.60000610351562,131.10000610351562,132.69999694824222,106565.0,0.02887528584139809,1.9032058002687497,2.454529060896076,35.55554586743553,41.70301823265542,2.7095540951058297,5.509117497243636,1.6817868201710553,-5.281992662476426,17.714636857369445,4.5,-0.7749972509508041,-4.740007781982428,-14.067814951149643,4.587799387184788,-9.403911366566035,-0.0761041973988199,5.1082246930139945,60.33052327597608,11.450527557300134,4.663903584583614,5,1.6500091552734375,2.100006103515625,1.6750068664550781,-3.0999908447265625,-7.999992370605469,4,-0.030280583674627826,3.9333292643230657,131.60000610351562,-2.2413604411331396,131.60000610351562,1.4324344387029568,134.10000610351562,-0.030280583674627826
5490,2021-05-17,135.30000305175778,137.60000610351562,134.60000610351562,137.0,81220.0,-0.000738484854017285,1.0689589855568125,-0.6296292110067028,31.772581736603613,39.7538498559877,1.3352565482736338,5.505458700761977,2.111879339302078,-4.9216543112680995,17.841044607361074,3.0,-1.7040499269691622,-4.594998931884788,-14.170289792322535,4.980291928552958,-9.382644362103662,0.19264649833408498,3.719230039422655,74.22679601509512,30.49896916052291,4.787645430218877,5,-1.0999984741210653,2.199996948242216,1.774997711181669,-2.9999999999999716,-8.499999999999986,0,0.0029563480226340033,1.9032058002687497,135.39999389648438,3.9333292643230657,131.60000610351562,-2.2413604411331396,131.60000610351562,0.0029563480226340033
5491,2021-05-18,136.39999389648438,138.0,135.5,136.10000610351562,67915.0,0.008130013450966533,-2.3333333333333335,-0.17646372440782032,35.451481633823704,37.9208991239386,-0.03491221261458577,4.361293169357282,1.3680256259752923,-5.755451659943134,18.146736688217636,2.699996948242216,-2.542343510619645,-3.32500762939452,-13.027286039659145,6.377270780870106,-8.176146834526833,1.526131575737793,-8.29998779296875,83.83831222275995,42.58274617790114,4.8511392051323154,5,-2.1999893188476562,1.100006103515625,0.6750068664550781,-4.0999908447265625,-11.199996948242173,1,-0.0029325067036874986,1.0689589855568125,135.30000305175778,1.9032058002687497,135.39999389648438,3.9333292643230657,131.60000610351562,-0.0029325067036874986
5492,2021-05-19,136.0,137.80000305175778,135.0,135.69999694824222,72653.0,-0.0029325067036874986,-2.2941271508199037,1.0000508646998034,34.551485248396475,37.14175528415812,-0.20518128249406686,4.794452780840572,2.1590893870944683,-5.068130421388048,18.205083216455307,2.800003051757784,-3.6322602656997276,-3.590001678466791,-13.42653918407595,6.246535827142367,-8.50827043127137,1.3282670743377878,-7.7019940185547,79.7979673430887,39.76234729149863,4.918268752804574,5,-1.7999954223632812,1.5,1.0750007629394531,-3.6999969482421875,-9.0,2,0.01911769193761481,-2.3333333333333335,136.39999389648438,1.0689589855568125,135.30000305175778,1.9032058002687497,135.39999389648438,0.01911769193761481
5493,2021-05-20,137.60000610351562,138.0,136.0,136.60000610351562,55525.0,0.01176475076114425,1.2222372927333762,3.333299425258441,38.58522036200141,35.99599346140516,-1.8071004933782717,2.918798236409941,0.8349617163023026,-6.438843700212658,17.80720186413245,2.0,-3.8616396861674502,-1.7199958801269588,-11.458384162457747,8.01839240220383,-6.589190021292353,3.1491982610384355,-9.107960241699232,94.2029818796191,53.27287450407523,4.86919414116539,5,-3.4500045776367188,-0.100006103515625,-0.5250053405761719,-3.1000022888183594,-10.900009155273423,3,0.002180143747545049,-2.2941271508199037,136.0,-2.3333333333333335,136.39999389648438,1.0689589855568125,135.30000305175778,0.002180143747545049
5494,2021-05-21,139.0,140.10000610351562,137.0,137.0,58312.0,0.01017437379640218,-2.100006103515625,2.0,39.55694429958243,35.03694191682386,-3.6891045524965023,1.1359980984275637,-0.2671976804095948,-7.578318707685412,16.988976329742435,3.100006103515625,-4.2618303259765185,-0.040001678466808244,-9.45586661566071,9.375863258727094,-4.7479341470637735,4.667930790130157,-10.317795055419936,79.99988902698864,41.11587116118065,4.707932468596952,5,-4.899993896484375,-1.5,-1.7500019073486328,-4.499996185302734,-11.800003051757798,4,-0.0762590367159397,1.2222372927333762,137.60000610351562,-2.2941271508199037,136.0,-2.3333333333333335,136.39999389648438,-0.0762590367159397
5495,2021-05-24,138.60000610351562,140.69999694824222,138.5,139.10000610351562,35071.0,-0.002877653931542268,-5.285595954311704,-0.25,51.02040943430305,35.96940671067988,-3.710681458420197,1.1292111192665573,0.33218570184658347,-6.906310072590884,15.880906518918039,2.199996948242216,-4.142258119122488,-0.14499588012694176,-9.203512692432696,8.913520932178812,-4.674254286279819,4.384262526025935,-9.46108911257815,63.15803563062972,18.69216185306839,4.529258406152882,5,-4.200004577636719,-1.100006103515625,-1.0250091552734375,-4.100002288818359,-10.700004577636719,0,-0.08080811027722334,-2.100006103515625,139.0,1.2222372927333762,137.60000610351562,-2.2941271508199037,136.0,-0.08080811027722334
5496,2021-05-25,139.69999694824222,140.30000305175778,138.0,138.80000305175778,51623.0,0.007936441531647853,1.1904727304434077,-1.7999877929688637,50.41321740841094,38.16951182518586,-4.394952394765369,-0.5087979033522743,-0.5063897953480705,-7.720338044911671,15.206254633662153,2.300003051757784,-4.463268121560105,1.2799949645996378,-7.092793264251355,9.652783193450631,-2.906399149825859,5.466389079025134,-9.867415159866454,82.45613095795808,35.3986471484165,4.186394114425499,5,-5.29999542236331,-2.199996948242216,-1.2499961853027628,-5.19999313354495,-12.399993896484418,1,-0.0923406884630339,-5.285595954311704,138.60000610351562,-2.100006103515625,139.0,1.2222372927333762,137.60000610351562,-0.0923406884630339
5497,2021-05-26,140.89999389648438,142.39999389648438,139.19999694824222,139.19999694824222,70157.0,0.008589813704052984,-2.764709050273405,1.8888983079582093,60.08970542953913,41.888510157788474,-4.623192334994684,-2.1498041185240595,-1.5932745998398445,-8.63087792932751,14.255815533618918,3.199996948242159,-4.6950364683247585,2.6899925231933537,-5.1724822132923975,10.552467259679105,-1.241244845049522,6.621229891436229,-10.415367198516634,76.5624776482369,24.483808224828024,3.9312373682428725,5,-4.149993896484375,-3.399993896484375,-1.9499931335449219,-6.399990081787109,-11.5,2,-0.11142652681572551,1.1904727304434077,139.69999694824222,-5.285595954311704,138.60000610351562,-2.100006103515625,139.0,-0.11142652681572551
5498,2021-05-27,141.60000610351562,142.5,140.8000030517578,141.10000610351562,121238.0,0.004968149306986636,-2.0908863920099874,0.294118175045557,55.05051594855154,44.05461794457914,-4.196876794335964,-3.3109790611432857,-2.1600368580308213,-9.024843645546923,13.545127539926959,1.6999969482421875,-4.3244649271073285,3.5750045776367188,-3.740119295305874,10.890128450579311,-0.0825573588345776,7.232566514108015,-10.162150029666549,83.636474609375,29.316687580850797,3.65756193647129,5,-3.0500030517578125,-4.100006103515625,-2.150005340576172,-7.100002288818359,-12.800003051757841,3,-0.10310738329235947,-2.764709050273405,140.89999389648438,1.1904727304434077,139.69999694824222,-5.285595954311704,138.60000610351562,-0.10310738329235947
5499,2021-05-28,141.89999389648438,143.8000030517578,141.10000610351562,141.8000030517578,53014.0,0.00211855776863068,-2.6000325524144734,0.199981689453125,58.03108849254576,46.9722298063505,-3.8865931635386914,-4.038550147506754,-2.297975046118637,-9.061834935068646,12.75217677211447,2.6999969482421875,-3.2742701201361797,4.014992523193371,-2.8559290911177584,10.8859141375045,0.5795317160378204,7.450453330348921,-9.355923430020198,67.24123869732102,10.334800352770856,3.435460807155563,5,-2.4999923706054688,-4.399993896484375,-1.8249931335449219,-7.399990081787109,-17.599990844726577,4,-0.10711767161407015,-2.0908863920099874,141.60000610351562,-2.764709050273405,140.89999389648438,1.1904727304434077,139.69999694824222,-0.10711767161407015
5500,2021-05-31,138.10000610351562,142.1999969482422,138.10000610351562,141.89999389648438,56920.0,-0.026779337254523305,-1.1578968502545817,-38.00335724095834,60.869604878849714,49.7964657224645,0.3937510022653896,-0.8740668042712514,1.6587091833581553,-5.123660547047251,12.044817007716228,4.0999908447265625,-2.128474096677337,0.5900047302246207,-5.249206774569529,6.429216235018771,-2.3296010221724543,3.509610482621696,-4.2052237268162,1.7242422568263316,-58.41767970772847,2.919605752397072,5,1.2999954223632812,-0.600006103515625,2.1999969482421875,-3.6000022888183594,-13.300003051757827,0,-0.07892837562297506,-2.6000325524144734,141.89999389648438,-2.0908863920099874,141.60000610351562,-2.764709050273405,140.89999389648438,-0.07892837562297506
5501,2021-06-01,137.69999694824222,139.10000610351562,137.10000610351562,138.80000305175778,77561.0,-0.002896518012993954,1.3529242810469249,0.28947622030548303,68.71169492049025,53.59204457491936,1.1147903991612509,-0.5328830597630088,2.1817594537817797,-4.61512884926745,12.751518742781073,2.0,-1.452431421587221,0.20999603271488354,-5.623443859019488,6.0434359244492555,-2.7067239131523024,3.1267159785820695,-2.616588090535771,8.955091313646115,-56.09311549976521,2.9167199458671855,6,2.2000045776366903,-0.19999694824221592,2.8250045776366903,-3.1999931335449503,-10.099998474121122,1,-0.07116917675783874,-1.1578968502545817,138.10000610351562,-2.6000325524144734,141.89999389648438,-2.0908863920099874,141.60000610351562,-0.07116917675783874
5502,2021-06-02,134.69999694824222,138.10000610351562,134.19999694824222,138.10000610351562,79254.0,-0.02178649285756784,1.2941168550822684,3.0909002635595733,58.03108849254576,55.75269658942429,4.37060844783457,2.201970916023754,5.211224802843475,-1.4702577786114261,13.105507472703865,3.900009155273409,-0.6863435641234901,-2.5500038146972486,-8.43003020136942,3.330022571974922,-5.490017008033334,0.3900093786388368,9.100006103515597,5.2083300219663,-61.77721711400286,2.940013193336079,6,4.300003051757784,2.800003051757784,6.175003051757784,-0.1999931335449503,-9.79999542236331,2,-0.05493685274044835,1.3529242810469249,137.69999694824222,-1.1578968502545817,138.10000610351562,-2.6000325524144734,141.89999389648438,-0.05493685274044835
5503,2021-06-03,133.80000305175778,135.69999694824222,132.80000305175778,135.19999694824222,53578.0,-0.0066814693160701655,1.416667726307481,0.4117618019683986,45.12196370071459,56.371032078438965,5.224273889380129,3.053760694342003,6.1018196201240755,-0.4403325495487991,13.347851643934245,2.899993896484432,-0.12633154304734262,-3.3199981689453466,-9.391013845304087,2.751017507413394,-6.355506007124717,-0.2844903307659763,9.807999877929717,9.090909090909067,-56.31011148685032,3.0355078381793734,6,4.500000000000028,3.550003051757841,7.524993896484403,0.7000007629394815,-6.600006103515582,3,-0.032884970515070555,1.2941168550822684,134.69999694824222,1.3529242810469249,137.69999694824222,-1.1578968502545817,138.10000610351562,-0.032884970515070555
5504,2021-06-04,134.39999389648438,134.69999694824222,131.60000610351562,133.30000305175778,165433.0,0.004484236405394526,2.647054599635495,-0.7857111716621138,47.33724284572785,55.96179134637506,4.361846749813594,2.1546957856868403,5.492760367740345,-0.927937966410127,13.906751852325982,3.099990844726591,0.5452645086807308,-2.4600067138671875,-8.529219064648942,3.6092056369145666,-5.494612889258065,0.5745994615236896,8.775689038085943,26.41500199372086,-36.305262518757985,3.0346061753908735,6,3.3000106811523438,2.95001220703125,7.125,0.5500106811523438,-6.29998779296875,4,-0.04166660043928083,1.416667726307481,133.80000305175778,1.2941168550822684,134.69999694824222,1.3529242810469249,137.69999694824222,-0.04166660043928083
5505,2021-06-07,137.0,139.5,133.30000305175778,134.10000610351562,102077.0,0.019345284386829364,-1.7555541992187278,2.6363800302403293,51.63045461330502,56.097039924696624,1.6885845229334393,-0.6188026325627902,2.881473262630408,-3.4024922771833985,14.003918173348017,6.199996948242216,1.0525404374585605,0.22999954223632812,-5.771085411631532,6.231084496104188,-2.770542934697602,3.230542019170258,5.4811423247070366,68.3544059304585,7.962343579724397,3.000542476933934,6,0.7000045776367188,0.0500030517578125,4.524993896484375,-2.0499954223632812,-8.399993896484375,0,-0.09270070765140292,2.647054599635495,134.39999389648438,1.416667726307481,133.80000305175778,1.2941168550822684,134.69999694824222,-0.09270070765140292
5506,2021-06-08,140.89999389648438,143.0,137.39999389648438,137.39999389648438,112357.0,0.028467108733462698,-2.2000034877232144,1.2068990918370568,61.187219384129136,56.21898591965107,-2.261063983793946,-4.198497154279096,-1.033072837095773,-7.133921843739017,13.052476873640085,6.0,1.5408409447546774,3.789994049072277,-2.34322580100806,9.923213899152614,0.7233841240321226,6.856603974112431,-9.29998779296875,81.57888396621648,22.664930533021746,3.0666099250401673,6,-3.1999893188476562,-3.8499908447265625,0.7000007629394531,-5.949989318847656,-13.599990844726577,1,-0.11426537645242785,-1.7555541992187278,137.0,2.647054599635495,134.39999389648438,1.416667726307481,133.80000305175778,-0.11426537645242785
5507,2021-06-09,134.80000305175778,140.8000030517578,134.5,140.8000030517578,100025.0,-0.04329305258315408,1.1000010172526042,-1.7142857142857224,44.69695349585899,55.068590091574116,3.2214130437185133,2.2699004095457553,4.977959354040905,-0.9214805524682674,11.615737083404413,6.399993896484375,1.4784668576901652,-2.4699966430664233,-8.148059458192506,3.2080661720596595,-5.3090280506294505,0.3690347644966039,-2.971997070312483,28.07016369744725,-25.290235828691586,2.83903140756304,6,2.9000015258789347,1.1500015258789347,6.624992370605497,0.15000152587893467,-9.100006103515582,2,-0.05341249565752737,-2.2000034877232144,140.89999389648438,-1.7555541992187278,137.0,2.647054599635495,134.39999389648438,-0.05341249565752737
5508,2021-06-10,132.0,135.39999389648438,131.80000305175778,135.0,70196.0,-0.02077153552201849,-1.117645474863325,0.4999999999999976,37.41005259350416,52.77736388056949,5.047216681581858,5.3770928238181455,7.603052958773475,1.9470918892179725,9.711725575144472,3.599990844726591,1.2624394826407865,-5.289999389648443,-10.886200300822367,0.3062015215254803,-8.088099845235405,-2.4918989340614814,11.0,3.5087202687689896,-44.56184105248118,2.798100455586965,6,5.3000030517578125,3.9500045776367188,8.799995422363281,2.9500045776367188,-5.0,3,-0.05378786722819007,1.1000010172526042,134.80000305175778,-2.2000034877232144,140.89999389648438,-1.7555541992187278,137.0,-0.05378786722819007
5509,2021-06-11,131.30000305175778,132.0,129.89999389648438,132.0,99891.0,-0.0053030071836531745,5.0000435967302455,0.23333231608073865,37.01065238746083,50.12636915930406,4.565602291896454,6.065142654842617,8.100281219847687,2.7154772902894138,9.003456427960296,2.100006103515625,0.625548258016579,-5.784996795654337,-11.94471989518911,0.37472630388043626,-8.864858345421737,-2.705135245886936,11.475997009277364,10.687087809048357,-34.00957343292243,3.0798615497673887,6,5.149993896484403,4.650001525878935,9.249992370605497,3.5499954223633097,-6.300003051757784,4,-0.031226245302518274,-1.117645474863325,132.0,1.1000010172526042,134.80000305175778,-2.2000034877232144,140.89999389648438,-0.031226245302518274
5510,2021-06-14,135.69999694824222,136.19999694824222,131.69999694824222,131.69999694824222,116363.0,0.033510996147882555,-1.25,-5.7143106267027655,43.6305658198839,47.339577037014465,-0.23538845326689284,1.788340946005377,3.5057803997702592,-1.5914449227553575,8.460548292650461,4.899993896484432,0.13797392128975616,-1.4050025939941122,-7.5428818070761565,4.732876619087932,-4.473942200535134,1.66393701254691,6.5609628662109,44.27481182776934,4.174590911647378,3.068939606541025,6,0.7499999999999716,0.25000762939450283,4.849998474121065,-0.8499984741211222,-9.899993896484418,0,-0.05600582914991026,5.0000435967302455,131.30000305175778,-1.117645474863325,132.0,1.1000010172526042,134.80000305175778,-0.05600582914991026
5511,2021-06-15,136.0,137.80000305175778,135.39999389648438,136.5,59021.0,0.0022107815659879737,-1.8235199080888618,-0.125,41.967215083102985,45.55470221374305,-0.896133665460809,1.5355640438038733,3.2364116223753,-1.7956869058503457,7.965782913911486,2.400009155273409,-0.49299172898039956,-1.0849998474121207,-7.235145881369647,5.065146186545405,-4.160072864390884,1.9900731695666423,5.766521177734376,55.96331174239826,19.629506686559196,3.0750730169787643,6,0.4499969482421875,-0.04999542236328125,4.549995422363281,-1.1500015258789062,-7.699996948242216,1,-0.05441171982709103,-1.25,135.69999694824222,5.0000435967302455,131.30000305175778,-1.117645474863325,132.0,-0.05441171982709103
5512,2021-06-16,138.60000610351562,139.69999694824222,136.0,136.0,91608.0,0.01911769193761481,-1.8461448173057955,-5.20001220703125,45.37036513758358,45.58230237339516,-3.2237579975056576,-0.9061264134675184,0.6624222856189022,-4.287034227784375,7.47151388064662,3.699996948242216,-0.877552593394114,1.3850059509277344,-4.778476059404085,7.5484879612595535,-1.696735054238161,4.46674695609363,2.691853982968752,88.77560712055815,56.011783929590266,3.0817410051659055,6,-2.1500091552734375,-2.6500015258789062,1.4249954223632812,-3.7500076293945312,-9.100006103515625,2,-0.08152959995772469,-1.8235199080888618,136.0,-1.25,135.69999694824222,5.0000435967302455,131.30000305175778,-0.08152959995772469
5513,2021-06-17,137.89999389648438,138.39999389648438,135.80000305175778,137.0,86105.0,-0.005050592901911122,1.7368412598981973,0.34615068605702076,43.90243675508706,45.20065725221285,-2.1020542762713887,-0.19234939788782413,1.2970346741533092,-3.5388124834508687,6.992825864608557,2.800003051757841,-1.4069418929450705,0.6699943542480469,-5.498890421678539,6.838879130174632,-2.414448033715246,3.7544367422113396,2.936191542399996,81.63262764050904,51.03109066408186,3.0844423879632927,6,-1.4499969482421875,-1.9499893188476562,1.1750030517578125,-3.0499954223632812,-6.399993896484375,3,-0.0884698875142822,-1.8461448173057955,138.60000610351562,-1.8235199080888618,136.0,-1.25,135.69999694824222,-0.0884698875142822
5514,2021-06-18,128.39999389648438,140.0,128.30000305175778,140.0,359572.0,-0.068890503411706,1.017239791743952,-12.888983079583602,37.402581549310106,43.61978246732453,7.216201942869304,8.930688461873615,10.645686058327385,6.1079291752358245,7.285937181233174,11.699996948242216,-1.7836776875124372,-8.300005340576178,-15.55447769851449,-1.0455329826378659,-11.927241519545333,-4.672769161607022,11.998743880703984,0.8546228274154666,-32.01999065938596,3.6272361789691554,6,7.250007629394531,7.6500091552734375,8.875007629394531,6.450004577636719,3.400009155273409,4,-0.01090337977440281,1.7368412598981973,137.89999389648438,-1.8461448173057955,138.60000610351562,-1.8235199080888618,136.0,-0.01090337977440281
5515,2021-06-21,127.4000015258789,129.80000305175778,126.3000030517578,129.30000305175778,142468.0,-0.00778810294501775,1.4137918333951953,0.16379314880731335,36.828644700895424,40.91327416918744,7.499924528452482,9.537579167239983,11.444127423822124,7.192856336941418,7.877120725400255,3.499999999999986,-1.8455465093818475,-8.739997482299799,-17.031882289569467,-0.4481126750301314,-12.885939885934619,-4.594055078664979,12.599998474121094,8.029187731039931,-26.71975869361924,4.14594240363483,6,6.150001525878906,7.650001525878906,9.875,7.4499969482421875,3.0999984741210938,0,-0.018838316304033875,1.017239791743952,128.39999389648438,1.7368412598981973,137.89999389648438,-1.8461448173057955,138.60000610351562,-0.018838316304033875
5516,2021-06-22,126.8000030517578,129.19999694824222,125.8000030517578,128.5,83580.0,-0.004709564104669384,1.193550927589436,0.8947345173608949,39.23706016622524,40.30661935478369,6.581632853284745,9.61453238156183,11.844342776616955,7.921467670739375,8.397957114532808,3.3999938964844176,-2.027319860976661,-8.6949962615967,-17.78900095962807,0.3990084364346842,-13.241998610612384,-4.147993912581015,13.199996948242202,7.042255034595543,-30.14448707065361,4.547002349015689,6,6.099998474121108,8.000000000000014,9.049999237060561,8.049995422363295,4.999999999999986,1,-0.00788643514142362,1.4137918333951953,127.4000015258789,1.017239791743952,128.39999389648438,1.7368412598981973,137.89999389648438,-0.00788643514142362
5517,2021-06-23,125.1999969482422,128.39999389648438,125.1999969482422,127.5,109387.0,-0.012618344361257638,-1.7826023498504198,1.3529454003643968,38.50266376069654,40.42802059558285,7.461306921843615,10.517251369854606,13.296001769824883,9.619734347072821,9.217310199524647,3.1999969482421733,-2.577750391734753,-9.510002517700187,-19.321681797999375,0.30167676259900134,-14.41584215784978,-4.604162877550593,13.380003356933585,0.0,-39.0577207240992,4.905839640149597,6,7.400001525878892,9.300003051757798,10.650005340576158,9.650001525878892,7.900009155273423,2,0.024760432740243088,1.193550927589436,126.8000030517578,1.4137918333951953,127.4000015258789,1.017239791743952,128.39999389648438,0.024760432740243088
5518,2021-06-24,127.0,128.19999694824222,124.5,126.0,254656.0,0.01437702153061493,1.1764727001821886,-0.4347820318045843,40.41451719380636,40.80622779628791,5.45066213466734,7.976320241516589,11.359061226681803,7.9071023262342806,10.095772753673774,3.699996948242216,-3.731081290475828,-6.979999160766596,-16.80576422068404,2.845765899150848,-11.892881690725318,-2.067116630807874,9.974399902343748,16.129032258064516,-23.51468480618588,4.912882529958721,6,5.25,7.150001525878906,8.85000228881836,7.849998474121094,2.199996948242216,3,0.019685039370078705,-1.7826023498504198,125.1999969482422,1.193550927589436,126.8000030517578,1.4137918333951953,127.4000015258789,0.019685039370078705
5519,2021-06-25,126.6999969482422,127.0,125.5,127.0,189434.0,-0.0023622287539983855,8.999898275774376,-0.3000030517577983,35.81266916552087,39.9375726124698,5.620600271933668,7.461758860994976,11.454565517629575,8.276055074532323,10.664896420786777,1.5,-4.036576166773074,-6.5200023651122905,-16.11508883299878,3.0750841027741984,-11.31754559905555,-1.7224591311690318,8.52798696777343,41.509352480703896,5.2702548378511835,4.797543233943246,6,5.550003051757798,7.4500045776367045,9.125003814697251,8.150001525878892,3.000000000000014,4,0.037884792165532755,1.1764727001821886,127.0,-1.7826023498504198,125.1999969482422,1.193550927589436,126.8000030517578,0.037884792165532755
5520,2021-06-28,127.1999969482422,129.5,126.5999984741211,127.0,124419.0,0.003946330008233856,-4.8000030517578125,-0.6666497126291415,29.179341738805803,38.51669779643677,4.233248527328058,6.433117072992744,10.761331953767794,7.8581925024872845,11.298440481142832,2.9000015258789062,-3.8846795564705587,-5.475001907348613,-15.140975354928074,4.190971540230848,-10.307988631138343,-0.6420151835588825,6.526069219531237,53.99993896484403,22.52542304042945,4.832986723789733,6,5.050003051757798,6.9500045776367045,8.60000610351561,8.799999237060533,0.9000091552734233,0,0.03616357086382105,8.999898275774376,126.6999969482422,1.1764727001821886,127.0,-1.7826023498504198,125.1999969482422,0.03616357086382105
5521,2021-06-29,127.9000015258789,128.69999694824222,125.5,127.1999969482422,134957.0,0.005503180773829275,1.7826115801170508,3.5000762951091637,37.45455312176535,37.63716312801253,2.5294240671815658,5.229390733489026,9.885138840804473,7.213295423221837,11.779238573221468,3.199996948242216,-3.646115326858819,-4.284997558593744,-13.87167088454521,5.301675767357736,-9.078334221569492,0.5083391043819887,4.534415378406237,68.00003051757812,34.60384438556744,4.793336662975739,6,4.349998474121094,6.25,8.049999237060547,9.599998474121094,2.5999984741210938,1,0.02032836937531246,-4.8000030517578125,127.1999969482422,8.999898275774376,126.6999969482422,1.1764727001821886,127.0,0.02032836937531246
5522,2021-06-30,127.3000030517578,128.0,125.1999969482422,127.5,209907.0,-0.004691152986418867,3.6666836209198292,-0.28570805767787155,40.71147520418415,37.28261184457887,1.5175352887609819,5.530106403547521,10.333806028955465,7.849504747342806,11.602018553948014,2.8000030517577983,-3.981035061216261,-4.514996337890651,-14.262821222711679,5.232828546930378,-9.388908780301179,0.35891610451986367,4.02359548592743,56.000061035155966,18.04573989615931,4.873912442410518,6,4.949996948242202,6.849998474121108,8.649997711181655,10.199996948242202,4.199996948242202,2,0.0353495671022912,1.7826115801170508,127.9000015258789,-4.8000030517578125,127.1999969482422,8.999898275774376,126.6999969482422,0.0353495671022912
5523,2021-07-01,129.39999389648438,129.39999389648438,125.5,127.9000015258789,234131.0,0.016496392728857723,4.200018310640008,-7.500076295108951,46.44193204755716,38.286984122161876,-2.1400251104487893,3.250216656215457,7.965142692948405,5.86855919537544,10.970333863608662,3.899993896484375,-4.285706250588618,-2.195005035400385,-11.952802839095085,7.562792768294315,-7.073903937247735,2.683893866446965,0.9683008459249152,97.67427831301787,53.94634536921494,4.878898901847354,7,-2.249992370605483,4.750007629394531,7.725006103515625,8.100006103515625,1.0,3,0.02859360418510626,3.6666836209198292,127.3000030517578,1.7826115801170508,127.9000015258789,-4.8000030517578125,127.1999969482422,0.02859360418510626
5524,2021-07-02,128.80000305175778,131.80000305175778,128.5,130.5,128695.0,-0.004636714629264738,-1.8695640636091384,-1.1333370632785391,34.9345171661307,38.076525507188016,-1.6509398230151504,3.593394449955696,8.232368785081945,6.609265709777134,9.830400373023275,3.300003051757784,-4.9907407434409095,-2.514996337890665,-12.255259446192014,7.225266770410684,-7.385127892041339,2.3551352162600097,-4.300003051757784,54.545496580646954,10.437020132504344,4.8701315541506744,7,-0.6500015258788778,5.349998474121122,9.224998474121122,8.699996948242216,4.399993896484432,4,0.0031055426009864995,4.200018310640008,129.39999389648438,3.6666836209198292,127.3000030517578,1.7826115801170508,127.9000015258789,0.0031055426009864995
5525,2021-07-05,124.3000030517578,125.1999969482422,123.1999969482422,125.0999984741211,96600.0,-0.034937887370947385,3.0000305178108437,0.4705863873405683,28.413294625191256,36.87388489151758,2.6407885487539318,7.4764817302302475,12.343676739862175,11.214065595054151,10.416357902943277,5.600006103515582,-5.791551653995754,-6.3799964904785185,-16.215184566132976,3.455191585175939,-11.297590528305747,-1.4624024526512898,7.499999999999986,12.790759567785967,-28.586402514921105,4.91759403782723,7,3.1999969482422017,8.799995422363295,14.149997711181655,13.199996948242202,10.999999999999986,0,0.04344323221163471,-1.8695640636091384,128.80000305175778,4.200018310640008,129.39999389648438,3.6666836209198292,127.3000030517578,0.04344323221163471
5526,2021-07-06,124.8000030517578,124.9000015258789,122.5,123.0,91226.0,0.004022526047660735,1.4000015258789062,-2.2500166893959768,22.399993896484332,35.08469935104955,2.0419908677384626,6.016959282155611,11.397976382880486,10.85317451200963,11.084402358804317,2.4000015258789062,-5.5735779556426195,-5.074996948242202,-13.979608174293006,3.8296142778086164,-9.527302561267604,-0.6226913352167998,6.999999999999986,24.731207494852132,-10.210414262808609,4.452305613025406,7,2.3499984741210938,7.949996948242202,13.649997711181655,12.699996948242202,10.999999999999986,1,0.026442331498896188,3.0000305178108437,124.3000030517578,-1.8695640636091384,128.80000305175778,4.200018310640008,129.39999389648438,0.026442331498896188
5527,2021-07-07,127.5999984741211,127.9000015258789,123.9000015258789,125.4000015258789,103910.0,0.02243586020748789,1.857139743107667,1.222218454626382,30.996306638787928,34.03823151160306,-0.42662688750091604,2.7931044502239786,8.211088837184889,8.197208458701198,11.684996994762573,4.0,-5.171934311987144,-1.915001296997076,-10.559627906093368,6.729625312099216,-6.237314601545222,2.40731200755107,3.828004455566372,54.83867527502745,24.73725016373709,4.322313304548144,7,-0.4499969482422017,5.150001525878906,11.10000228881836,9.900001525878906,9.599998474121122,2,0.02272728495735099,1.4000015258789062,124.8000030517578,3.0000305178108437,124.3000030517578,-1.8695640636091384,128.80000305175778,0.02272728495735099
5528,2021-07-08,124.9000015258789,127.0999984741211,123.3000030517578,126.4000015258789,93134.0,-0.021159850944589054,1.6206920138487055,-0.6818191276122043,41.37932071262373,34.65674835017004,2.1726344449846806,5.200549293062892,10.478395098351996,11.003045916979062,11.79161429351549,4.2999954223632955,-4.928985691552441,-4.259998321533203,-13.05674338344403,4.536746740377623,-8.658370852488616,0.13837420942221001,6.170881286621068,25.80645955191686,-7.664245243201236,4.398372530955412,7,2.249999999999986,7.849998474121094,13.349998474121094,12.599998474121094,12.79999542236331,3,0.05284226095668698,1.857139743107667,127.5999984741211,1.4000015258789062,124.8000030517578,3.0000305178108437,124.3000030517578,0.05284226095668698
5529,2021-07-09,127.1999969482422,127.5999984741211,125.3000030517578,125.8000030517578,117279.0,0.01841469491004566,1.0909078298504071,-0.9333292643229356,49.53702608089358,36.91871327706868,-0.05473303142461816,2.7169415395269283,7.782856941451641,8.839307028313627,11.48812741380008,2.6999969482421875,-4.448781611565607,-1.7550025939941207,-10.532838709646015,7.022833521657759,-6.143920651820068,2.6339154638318263,3.5280505517577723,87.03695592895649,48.26824347940888,4.388918057825942,7,-0.04999542236330967,5.550003051757798,10.625007629394517,10.300003051757798,10.800003051757798,4,0.0251572093161625,1.6206920138487055,124.9000015258789,1.857139743107667,127.5999984741211,1.4000015258789062,124.8000030517578,0.0251572093161625
5530,2021-07-12,128.10000610351562,129.10000610351562,126.8000030517578,126.8000030517578,51133.0,0.0070755438432883455,-2.538457926922254,0.9285776566757407,52.968044324356,38.64243452180098,-0.9092694745125129,1.2842086877880945,6.460593578188593,7.8554377561812885,12.022368823313744,2.3000030517578267,-4.132317512525816,-0.47499389648436363,-8.661471365028234,7.711483572059507,-4.568232630756285,3.6182448377875716,2.298919496484359,84.84849886021576,40.32887494673835,4.093238734271932,7,-0.950004577636733,4.649993896484375,9.424999237060547,9.399993896484375,10.199996948242159,0,0.03981257300335628,1.0909078298504071,127.1999969482422,1.6206920138487055,124.9000015258789,1.857139743107667,127.5999984741211,0.03981257300335628
5531,2021-07-13,128.60000610351562,129.0,127.5999984741211,128.5,70135.0,0.0039032004385382013,2.1111356006917363,0.07692759134711231,58.17310372754826,40.58261546884143,-1.452251303631357,0.21227805933429522,5.777227855074301,7.181024239143312,12.672054003650535,1.4000015258789062,-3.5797977671576433,0.39500579833983807,-7.010105781912699,7.800117378592361,-3.3075499917864306,4.097561588466107,1.4829624724843598,91.3793148807316,39.525161146211,3.7025557901262625,7,-1.450004577636733,4.149993896484375,8.77499771118164,8.899993896484375,12.399993896484375,1,0.05209950723368584,-2.538457926922254,128.10000610351562,1.0909078298504071,127.1999969482422,1.6206920138487055,124.9000015258789,0.05209950723368584
5532,2021-07-14,127.3000030517578,128.80000305175778,125.9000015258789,128.69999694824222,56075.0,-0.010108887947574474,2.624988079116613,-13.99908452853262,50.73892421714093,41.060059043239626,-0.17014032465128537,0.6559372943634401,6.829845537911282,8.42023063549847,13.105885084780974,2.900001525878878,-2.8567277934310624,-0.3399971008300895,-5.900153085647773,5.220158883987594,-3.120075093238924,2.4400808915787593,2.4796467812021916,68.9654809541472,12.072163058212155,2.7800779924088452,7,-0.15000152587890625,4.349998474121108,10.075000762939467,10.199996948242202,12.199996948242202,2,0.06677140452655017,2.1111356006917363,128.60000610351562,-2.538457926922254,128.10000610351562,1.0909078298504071,127.1999969482422,0.06677140452655017
5533,2021-07-15,125.6999969482422,127.1999969482422,125.0,127.1999969482422,92327.0,-0.012568782915622245,1.9333292643229356,1.0714332425067794,47.68518420403836,42.47679982522938,0.9496976666307546,1.3650750526411315,8.258711263560102,9.995823540360234,13.680351889517267,2.3000030517577983,-2.630395054711215,-1.3300033569335739,-4.154780339835085,1.4947736259679516,-2.7423918483843437,0.08238513451718177,3.7884668913993806,17.073070882552503,-40.0408959089505,1.4123884914507614,7,0.10000610351561079,5.550003051757798,11.125007629394517,11.800003051757798,14.100006103515582,3,0.09148767127444901,2.624988079116613,127.3000030517578,2.1111356006917363,128.60000610351562,-2.538457926922254,128.10000610351562,0.09148767127444901
5534,2021-07-16,127.0,127.5999984741211,124.8000030517578,125.4000015258789,86403.0,0.010342108856956411,1.0000000000000102,-1.0666656494140625,49.553578118890485,44.82572021341819,-0.7068165242760784,-0.047631872797438746,6.695983698075537,8.66594537259408,13.680606788817478,2.7999954223632955,-2.4611673283442883,0.039999389648443184,-2.7102351342247175,2.790233913521604,-1.3351178722881514,1.4151166515850235,2.2089252860559156,51.16268341583735,-6.083073824837243,1.375117261936584,7,-1.1999969482421875,4.25,9.625003814697266,10.5,13.600006103515625,4,0.08425194447434814,1.9333292643229356,125.6999969482422,2.624988079116613,127.3000030517578,2.1111356006917363,128.60000610351562,0.08425194447434814
5535,2021-07-19,125.0,126.0999984741211,123.8000030517578,126.0999984741211,70499.0,-0.015748031496062964,3.1818156597008143,-0.6874997019764919,43.88185056359361,47.21259317643032,1.5677900640375242,1.8586404821517561,8.430392634531245,10.627330437092382,13.429825979470017,3.1999969482422017,-2.683780543515212,-1.8400005340576229,-4.715962740754122,1.0359616726388907,-3.2779816374058726,-0.4020194307093732,3.9405682746136677,23.076877932550456,-31.4532492832323,1.4379811033482561,7,1.2000045776367188,6.25,11.200000762939453,12.5,15.699996948242216,0,0.10400000000000009,1.0000000000000102,127.0,1.9333292643229356,125.6999969482422,2.624988079116613,127.3000030517578,0.10400000000000009
5536,2021-07-20,125.8000030517578,126.5999984741211,124.6999969482422,125.9000015258789,68834.0,0.006400024414062289,1.5333482531140614,0.09090782985040723,46.8619238847993,48.97543953709825,1.0332072057740618,1.032832546765519,7.520136842981074,9.805746169805289,13.028916175565437,1.900001525878892,-2.5548381114475376,-0.9899974822998132,-3.9034146614084904,1.923419696808864,-2.446706071854166,0.46671110725452536,2.882942491871333,40.000000000000114,-13.7516467614033,1.4567085895543421,7,0.40000152587892046,5.449996948242202,10.399997711181655,11.699996948242202,14.300003051757827,1,0.09936406754185145,3.1818156597008143,125.0,1.0000000000000102,127.0,1.9333292643229356,125.6999969482422,0.09936406754185145
5537,2021-07-21,128.30000305175778,128.80000305175778,125.9000015258789,125.9000015258789,59019.0,0.019872813508370113,-1.4166664017573076,-24.000381475543723,47.73664463666184,49.681808861991364,-1.5165347103084201,-1.2891081047689,5.017255951701856,7.272935700141602,12.27678218475951,2.999999999999986,-1.7114697860542947,1.3550022125243828,-1.5319737209143511,4.241978145963131,-0.08848575419497706,2.798490179243757,-5.800003051757784,89.99999999999997,40.077379430644854,1.4434879667193725,7,-1.8499984741210653,2.949996948242216,7.899997711181669,9.199996948242216,8.599990844726591,2,0.0989867236645261,1.5333482531140614,125.8000030517578,3.1818156597008143,125.0,1.0000000000000102,127.0,0.0989867236645261
5538,2021-07-22,129.5,130.69999694824222,128.10000610351562,128.10000610351562,121595.0,0.009353054713164166,-2.7142888283379154,0.5833304193303372,51.40561584511299,49.889429946904635,-2.2298995340229055,-2.4160819684645674,3.8282627838242718,6.077110592697352,11.351537241051071,2.599990844726591,-0.6896913703093617,2.4299991607665987,-0.6752421975971856,5.535240519130369,0.8773784815847137,3.982619839948484,-6.873999938964843,82.60872449679091,31.89648147038406,1.552620679181887,7,-2.25,1.75,6.700000762939453,8.0,7.5,3,0.07722007722007729,-1.4166664017573076,128.30000305175778,1.5333482531140614,125.8000030517578,3.1818156597008143,125.0,0.07722007722007729
5539,2021-07-23,131.5,132.0,128.19999694824222,130.19999694824222,94918.0,0.015444015444015413,2.3043460954137203,0.928577656675729,66.07141519079954,51.34536004317615,-3.9736733645714537,-4.2562604361447,1.74022990639412,4.188757703432884,10.49355129139004,3.800003051757784,0.0017306545086199776,4.189999008178717,0.5153926428586715,7.8646053734987476,2.3526958255187083,6.027302190838739,-8.551040063476563,93.90243675508705,36.80739013832137,1.8373031826600157,7,-3.5999984741210938,-0.25,4.700000762939453,6.0,6.399993896484375,4,0.063117893929717,-2.7142888283379154,129.5,-1.4166664017573076,128.30000305175778,1.5333482531140614,125.8000030517578,0.063117893929717
5540,2021-07-26,131.80000305175778,132.39999389648438,130.30000305175778,130.5,62665.0,0.0022813920285762457,-1.4705818994533262,1.0,65.76575709670767,52.18898819530497,-4.127710281888767,-4.420620278904124,1.3570884886119359,4.017650187254532,10.28547504322537,2.099990844726591,0.5236238917759977,4.260001754760708,0.0741108789167697,8.44589263060466,2.167056316838739,6.352947192682677,-8.307980711425756,92.20790801919003,29.737688313582893,2.0929454379219736,7,-3.7000045776366903,-4.350006103515597,4.049999237060575,5.699996948242216,5.800003051757841,0,0.06676785165401,2.3043460954137203,131.5,-2.7142888283379154,129.5,-1.4166664017573076,128.30000305175778,0.06676785165401
5541,2021-07-27,130.5,133.0,129.30000305175778,132.30000305175778,68221.0,-0.009863452364620051,1.3125002980235259,-1.3846144817305859,57.00482789097571,52.885199714619944,-2.8271557200126836,-3.0734204752905896,2.521671474234438,5.4434912742168535,9.743123570874625,3.699996948242216,0.670241338766175,2.829998779296872,-1.5595098629080724,7.219507421501817,0.6352444581943928,5.024753100399337,-6.2953399351757895,64.78872482702225,1.297268181350546,2.1947543211024705,7,-2.0999984741210938,-2.75,3.8000030517578125,6.099998474121094,9.300003051757784,1,0.07816089615511279,-1.4705818994533262,131.80000305175778,2.3043460954137203,131.5,-2.7142888283379154,129.5,0.07816089615511279
5542,2021-07-28,131.80000305175778,132.89999389648438,130.89999389648438,131.0,78438.0,0.00996170920887196,-2.9999389657750584,-0.4444453863433982,67.87562759591779,55.128582313717665,-3.8238210224926945,-4.236201422635247,1.1114574086506934,4.294130393299639,9.11157588816206,2.399993896484375,0.7008098141376848,3.905001831054662,-0.8507038955204678,8.660707557629777,1.52714896776709,6.28285469434222,-6.71580899341599,75.51023585757557,6.952312822156259,2.37785286328756,7,-3.400001525878878,-4.050003051757784,2.0499992370605753,4.54999542236331,10.399993896484403,2,0.06297422503471739,1.3125002980235259,130.5,-1.4705818994533262,131.80000305175778,2.3043460954137203,131.5,0.06297422503471739
5543,2021-07-29,133.10000610351562,133.69999694824222,131.0,132.89999389648438,73209.0,0.009863452364620384,2.8571553133513827,0.2500143050601855,66.12021402288485,56.9693196363837,-4.429559220674378,-5.52823145652718,-0.33750369077293385,3.0836029588572273,8.909570999076275,2.699996948242216,0.6022566948008432,5.0200042724609375,-0.24301605128530923,10.283024596207184,2.3884941105878,7.651514434334061,-7.224231451008009,89.09107555042563,21.925863932879594,2.6315101618731243,7,-4.350006103515625,-5.000007629394531,0.4499931335449219,2.9499893188476562,8.5,3,0.02854986941182691,-2.9999389657750584,131.80000305175778,1.3125002980235259,130.5,-1.4705818994533262,131.80000305175778,0.02854986941182691
5544,2021-07-30,129.19999694824222,133.10000610351562,126.5,133.10000610351562,127666.0,-0.0293013446764252,2.384610569229746,-19.4988556606651,52.582134063652774,57.93601780305694,-0.20636355717618926,-1.683007977983877,3.3200248846764566,7.051317742605704,9.34890742421633,6.600006103515625,0.7079082013519553,1.099995422363321,-4.177564948183459,6.377555792910087,-1.538784762910069,3.738775607636711,4.5,37.49997350903578,-26.295381412746018,2.6387801852733856,7,0.0,-1.0999984741211222,4.000003814697237,6.499999999999972,11.800003051757784,4,0.06037154207428097,2.8571553133513827,133.10000610351562,-2.9999389657750584,131.80000305175778,1.3125002980235259,130.5,0.06037154207428097
5545,2021-08-02,129.69999694824222,131.10000610351562,128.39999389648438,129.30000305175778,82420.0,0.0038699691316579354,-1.454542932445554,-0.10256229679450339,52.582134063652774,58.571596711818444,0.03402044120193182,-1.8527001329510426,2.591249895934425,6.573119949106115,8.7289354900466,2.70001220703125,1.0509624587407131,1.3299957275390852,-3.6744666328116296,6.334458087889786,-1.1722354526362722,3.8322269077144426,4.0,44.4444208969207,-15.206516130153581,2.5022311801753525,8,0.10000228881833095,-1.5999984741211222,3.500003814697237,5.999999999999972,10.300003051757784,0,0.06322279985491774,2.384610569229746,129.19999694824222,2.8571553133513827,133.10000610351562,-2.9999389657750584,131.80000305175778,0.06322279985491774
5546,2021-08-03,128.10000610351562,129.60000610351562,126.5,129.5,92096.0,-0.012336090072269434,2.874992847469912,-3.5000381475542444,51.851857084627596,59.02884253937019,2.2289776364877696,0.007583628376664819,3.903695455772038,8.208184382687307,8.118487006300814,3.199996948242216,1.2364778315649971,-0.43499526977538494,-5.153281446851565,4.283290907300795,-2.794138358313461,1.9241478187627052,5.455990905761752,22.222316412318,-34.752927091570136,2.3591430885380897,8,1.9999923706054688,-7.62939453125e-06,5.099994659423828,7.5999908447265625,13.099990844726562,1,0.0741608083322276,-1.454542932445554,129.69999694824222,2.384610569229746,129.19999694824222,2.8571553133513827,133.10000610351562,0.0741608083322276
5547,2021-08-04,130.5,131.30000305175778,128.19999694824222,129.0,65446.0,0.01873531445849408,1.0,-1.071433242506812,60.71428814712737,60.063139461816235,0.19430480715172394,-2.2809555642335795,1.1994304453509983,5.774546871856671,8.038211458445591,3.199996948242159,1.834900366202504,1.8199985504150504,-2.955201745648594,6.595198846478695,-0.5676015976167719,4.207598698446873,2.9148770690918298,55.5555791030793,-6.199874917680042,2.3876001480318214,8,-0.40000152587890625,-2.4000015258789062,2.700000762939453,5.1999969482421875,12.899993896484375,2,0.07126439120120898,2.874992847469912,128.10000610351562,-1.454542932445554,129.69999694824222,2.384610569229746,129.19999694824222,0.07126439120120898
5548,2021-08-05,131.5,133.5,130.69999694824222,131.5,55377.0,0.00766283524904221,-2.4999904632933045,0.0,60.18099266335533,59.408648069877984,-0.5499985839633155,-2.9103638320646894,-0.1220609307510756,4.751166845453156,7.607505969677309,3.0,2.3666545948002806,2.4899986267089957,-2.0936806189568813,7.073677872374873,0.19815900387607144,4.781838249541934,-5.0,71.42857142857143,7.988967139961751,2.291839622832936,8,-1.4000015258789062,-3.4000015258789062,1.7000007629394531,4.1999969482421875,12.199996948242188,3,0.08136879808549202,1.0,130.5,2.874992847469912,128.10000610351562,-1.454542932445554,129.69999694824222,0.08136879808549202
5549,2021-08-06,130.39999389648438,132.30000305175778,130.0,132.0,53570.0,-0.008365065425974372,1.0909002635594678,-100.0,62.73582732818761,59.07198920670909,0.42193318507162303,-1.642544072449482,0.6273721910945369,5.832336037468252,7.3482052280232235,2.300003051757784,2.7013561792336134,1.2299926757812614,-3.3108630852388785,5.770848436801401,-1.0404352047287944,3.5004205562913313,-3.7599938964843744,55.71419852120536,-12.300983028450574,2.27042788051007,8,-0.29999542236328125,-2.2999954223632812,0.25000762939453125,5.3000030517578125,17.70001220703125,4,0.08588966818451049,-2.4999904632933045,131.5,1.0,130.5,2.874992847469912,128.10000610351562,0.08588966818451049
5550,2021-08-09,133.19999694824222,134.89999389648438,132.0,132.69999694824222,111864.0,0.02147241704612779,-2.0526349604072394,-0.31249880791165197,65.9482543165251,60.065703253992346,-2.4122726817539046,-4.2592523254091645,-2.3753919110372124,3.047150680364524,7.563830513263368,4.5,2.9285816505017124,3.7749961853027685,-1.0751257476997864,8.62511811830531,1.3499352188015052,6.200057151804046,-6.4227969482422225,79.76192638718877,7.864154788247362,2.425060966501271,8,-2.5000000000000284,-4.500000000000028,-2.0499954223633097,2.4999999999999716,14.800003051757784,0,0.058558582811294224,1.0909002635594678,130.39999389648438,-2.4999904632933045,131.5,1.0,130.5,0.058558582811294224
5551,2021-08-10,135.30000305175778,135.89999389648438,132.30000305175778,132.30000305175778,84734.0,0.01576581194916682,-1.3999938964843939,6.0,65.35086486479256,59.785174061645094,-4.201642273046957,-6.146720638726265,-4.645041840565028,0.9583569879883669,7.881055668539454,3.599990844726591,2.664582875361333,5.540002441406216,0.04688654135875936,11.033118341453658,2.793444491382502,8.286560391429944,-8.197891295898415,92.20790801919001,21.66636608784944,2.746557950023724,8,-4.100006103515597,-6.100006103515597,-5.000003814697237,-0.25000762939450283,10.699996948242216,1,0.03473759676446031,-2.0526349604072394,133.19999694824222,1.0909002635594678,130.39999389648438,-2.4999904632933045,131.5,0.03473759676446031
5552,2021-08-11,135.80000305175778,136.19999694824222,134.39999389648438,135.30000305175778,53849.0,0.0036954914170159725,1.7692614676743403,0.16666666666666666,64.25338679197733,59.57774881376649,-4.553412579256303,-6.300290471724111,-5.215659547793592,0.4422529765919023,7.847930927556162,1.800003051757841,2.3986479384943777,5.615002441406233,-0.36998882865441374,11.59999371146688,2.6225068063758954,8.607498076436556,-8.170018367460912,93.54848236501414,23.519910164582498,2.9924956350303247,8,-4.45000457763669,-6.050003051757784,-5.850002288818331,-1.1000061035155966,5.199996948242216,2,0.039764313513500404,-1.3999938964843939,135.30000305175778,-2.0526349604072394,133.19999694824222,1.0909002635594678,130.39999389648438,0.039764313513500404
5553,2021-08-12,137.19999694824222,137.19999694824222,134.69999694824222,136.0,65071.0,0.010309233173955379,3.166677263074711,2.399993896484432,63.25579744859042,60.76371141209289,-5.934765491370825,-7.161745196833891,-6.642445152034696,-0.9802378625771269,7.700714725185912,2.5,2.52808730605409,6.439996337890648,0.07185212900850502,12.808140546772805,3.2559242334495764,9.624068442331719,-8.884411282829717,100.0,31.628474073962394,3.1840721044410762,8,-5.349998474121122,-6.949996948242216,-7.249996185302763,-2.5000000000000284,6.900009155273409,3,0.04518948313520066,1.7692614676743403,135.80000305175778,-1.3999938964843939,135.30000305175778,-2.0526349604072394,133.19999694824222,0.04518948313520066
5554,2021-08-13,137.69999694824222,138.5,136.39999389648438,136.60000610351562,56698.0,0.0036443149498657235,-1.7999796551548752,0.9166613684625479,63.5944483353164,61.98730188672219,-5.701853219526356,-7.187535546748194,-7.183321660595141,-1.503249104075877,7.775666608314183,2.100006103515625,2.3404815647821806,6.404996490478538,-0.4149346097257478,13.224927590682839,2.995030940376381,9.814962040580681,-8.49597015454674,87.69226074218793,21.413204809332797,3.4099655501021475,8,-5.199996948242216,-6.54999542236331,-7.749996185302763,-3.0000000000000284,2.199996948242159,4,0.04357298571513568,3.166677263074711,137.19999694824222,1.7692614676743403,135.80000305175778,-1.3999938964843939,135.30000305175778,0.04357298571513568
5555,2021-08-16,138.0,138.30000305175778,136.60000610351562,137.5,43196.0,0.002178671448123115,2.0908863920100957,0.45454923774777223,68.11593134580966,63.794421249075754,-5.253106492169991,-6.812979932648773,-7.605376735920061,-1.840719657612766,7.618046490647782,1.699996948242159,2.1265584157977457,6.054999542236317,-0.7166040788135888,12.826603163286208,2.669197731711364,9.44080135276127,-7.680456421547973,91.93547990145774,24.41585413489794,3.3858018105249488,8,-4.650001525878906,-6.849998474121094,-8.049999237060547,-3.4499969482421875,7.0,0,0.07318845002547558,-1.7999796551548752,137.69999694824222,3.166677263074711,137.19999694824222,1.7692614676743403,135.80000305175778,0.07318845002547558
5556,2021-08-17,138.30000305175778,138.69999694824222,136.69999694824222,137.0,65248.0,0.0021739351576650634,-1.1052530135963816,2.600006103515568,66.49745170634982,64.43699497787824,-4.418762436835834,-6.459690350654256,-8.152189893422445,-2.200776808600807,7.64283822983033,2.0,2.5341377408757353,5.730002593994101,-0.9604775076172984,12.420482695605486,2.384762543188401,9.0752426447998,-6.998804702720008,90.6978229626857,23.189734826833615,3.345240050805695,8,-3.9500045776366903,-7.050003051757784,-8.350002288818331,-3.7499999999999716,6.300003051757841,1,0.0701373588879246,2.0908863920100957,138.0,-1.7999796551548752,137.69999694824222,3.166677263074711,137.19999694824222,0.0701373588879246
5557,2021-08-18,141.0,141.39999389648438,137.60000610351562,138.0,92054.0,0.019522754075657955,1.0,2.307686890383515,68.72035926844615,65.38581348955499,-6.115848281008965,-8.600398369694517,-10.87606041314018,-4.947333998940735,8.553494545923343,3.79998779296875,3.0265752471489407,7.794999694824213,0.43379974596987836,15.156199643678534,4.114399720397046,11.47559966925138,-8.662969847073612,94.02993912423618,28.043585707033984,3.680599974427162,8,-5.3000030517578125,-8.400001525878906,-11.049999237060547,-6.75,4.6999969482421875,2,0.03546099290780136,-1.1052530135963816,138.30000305175778,2.0908863920100957,138.0,-1.7999796551548752,137.69999694824222,0.03546099290780136
5558,2021-08-19,139.5,141.5,138.19999694824222,139.39999389648438,84339.0,-0.010638297872340385,-1.6400024414062873,0.033335367838541664,77.54011960607826,67.03073485376507,-3.756773841893846,-6.653963062278422,-9.327590059536988,-3.5286366484082237,9.554579141448762,3.300003051757784,3.693024812584781,5.794999694824213,-1.859232036843025,13.449231426491451,1.9678838289905798,9.622115560657846,-5.712895648104336,60.78436065750342,-8.441589209246068,3.8271158658336195,8,-2.75,-6.849998474121094,-10.099998474121094,-5.25,7.6999969482421875,3,0.010752688172043001,1.0,141.0,-1.1052530135963816,138.30000305175778,2.0908863920100957,138.0,0.010752688172043001
5559,2021-08-20,139.80000305175778,139.89999389648438,137.89999389648438,139.60000610351562,55902.0,0.0021505595108084474,9.000534086140465,1.999847421421748,77.29731379328533,68.29174146229398,-2.886732491469644,-6.640742614123184,-9.552070895940744,-3.91700682143923,10.22991949570633,2.0,4.00777341446036,5.680002593994118,-2.3611027340830617,13.721107922071297,1.6594499299555139,9.700555258032722,-4.624577483203353,65.30614151454512,-6.763090772334891,4.02055266403859,8,-2.900001525878878,-7.150001525878878,-11.275001525878878,-6.650001525878878,9.199996948242216,4,0.03075824719521547,-1.6400024414062873,139.5,1.0,141.0,-1.1052530135963816,138.30000305175778,0.03075824719521547
5560,2021-08-23,140.60000610351562,141.0,137.89999389648438,139.60000610351562,52903.0,0.00572248236261963,2.4444745854667524,5.000076295110194,85.31071011079425,70.50950204518307,-2.8235853837858826,-7.112320854907352,-10.407545178579596,-4.820782909598449,10.933911916667348,3.100006103515625,4.340700994221947,6.040005493164074,-2.4187876680057343,14.498798654333882,1.8106089125791698,10.269402073748978,-4.2861571373009895,81.25013907741594,2.75681880679322,4.229396580584901,8,-2.6500091552734375,-7.950004577636719,-12.075004577636719,-7.450004577636719,2.6999969482421875,0,-0.004978749478260158,9.000534086140465,139.80000305175778,-1.6400024414062873,139.5,1.0,141.0,-0.004978749478260158
5561,2021-08-24,140.69999694824222,141.89999389648438,140.0,141.1999969482422,98060.0,0.0007111724067279113,1.0,-0.4999999999999716,83.11685352066627,72.60544279281517,-2.3211241279382477,-6.755321587807714,-10.572660523162511,-4.913248832146905,12.05561199460948,1.899993896484375,4.7657907864803235,5.629996490478533,-3.0257842547192126,14.285777235676292,1.3021061178796458,9.95788686307742,-3.4526407959462233,72.09301500333632,-8.917528518506145,4.327890372598877,8,-2.4000015258789347,-7.400001525878935,-11.974994659423857,-7.54999542236331,3.800003051757784,1,0.03056150067536656,2.4444745854667524,140.60000610351562,9.000534086140465,139.80000305175778,-1.6400024414062873,139.5,0.03056150067536656
5562,2021-08-25,140.10000610351562,141.5,139.30000305175778,139.5,69982.0,-0.004264327347123564,-3.399993896484182,-1.2000122070313182,78.66668701171864,74.31776385538497,-1.1700792402738216,-5.7989479953438945,-10.12992764206058,-4.3267093056491035,13.127475110557368,2.199996948242216,4.899635803252579,4.6150054931640625,-4.175487429910902,13.405498416239013,0.21975903162658028,9.010251954701545,-2.20001220703125,55.00030517578125,-26.09776851439375,4.395246461537478,8,-0.95001220703125,-6.200008392333984,-11.375003814697266,-6.950004577636719,3.0999908447265625,2,0.032119912947577545,1.0,140.69999694824222,2.4444745854667524,140.60000610351562,9.000534086140465,139.80000305175778,0.032119912947577545
5563,2021-08-26,136.89999389648438,139.19999694824222,136.69999694824222,139.10000610351562,47073.0,-0.02284091411578426,1.0833386315374047,-3.6666497126290625,69.0058411694474,74.91902972584397,2.215931090334209,-2.423929650975424,-7.105033200330126,-1.2004075762939976,13.649683811455255,3.400009155273409,4.8529235675239875,1.2249938964843636,-7.5125554351896255,9.962543228158353,-3.1437807693526167,5.593768562321344,5.0,3.8460974156872796,-77.13902778099687,4.368774665836994,8,2.350006103515625,-2.6999969482421875,-8.049991607666016,-3.7499923706054688,7.0,3,0.0642805218706719,-3.399993896484182,140.10000610351562,1.0,140.69999694824222,2.4444745854667524,140.60000610351562,0.0642805218706719
5564,2021-08-27,137.0,138.69999694824222,136.80000305175778,138.19999694824222,52616.0,0.0007305048062400399,-1.3750059604985705,0.5454501317797327,63.19444665202236,74.37219809320094,2.241953650262957,-2.0128153921393164,-7.0763452880133855,-1.361517182494481,14.104845935562071,1.8999938964844318,4.8298081596294935,0.9349998474121151,-7.265457234016509,9.135456928840753,-3.165228693302197,5.035228388126427,4.795993957519528,5.7692928427428996,-72.25707874011563,4.100228540714318,8,2.2999954223632812,-2.8000030517578125,-7.75,-3.8499984741210938,5.1999969482421875,4,0.07445253246892114,1.0833386315374047,136.89999389648438,-3.399993896484182,140.10000610351562,1.0,140.69999694824222,0.07445253246892114
5565,2021-08-30,137.89999389648438,139.80000305175778,137.60000610351562,137.60000610351562,46630.0,0.006569298514484512,-13.667243133265325,-0.24999046323257676,59.848452446319726,73.63342039764203,1.4821454871713513,-2.389498655622276,-7.802296093992908,-2.3355654569390367,14.69753643143719,2.800003051757784,4.771594190616128,1.4249938964843807,-6.237870023087652,9.087857816056413,-2.4064380633016356,5.256425856270397,3.7940801208496,23.076877932549824,-50.95982064376449,3.8314319597860136,8,1.4000015258789062,-3.6999969482421875,-8.324993133544922,-4.749992370605469,4.3000030517578125,0,0.08049315877307373,-1.3750059604985705,137.0,1.0833386315374047,136.89999389648438,-3.399993896484182,140.10000610351562,0.08049315877307373
5566,2021-08-31,137.60000610351562,139.89999389648438,137.5,138.0,90828.0,-0.0021754010605246066,-6.999898275774376,-1.3333672431332655,56.92309678661269,72.32261345521609,1.8689350530618754,-1.413788450779748,-7.308819999913112,-2.1057412653105985,14.817835512461025,2.399993896484375,4.6605920815079,0.6500061035156364,-5.9279501036919555,7.227962310723228,-2.6389720000881596,3.9389842071194323,3.994186372436502,18.75017881382016,-50.63653629004307,3.2889781036037897,8,1.6999893188476562,-3.4000091552734375,-9.825008392333984,-4.450004577636719,3.29998779296875,1,0.04142439458871916,-13.667243133265325,137.89999389648438,-1.3750059604985705,137.0,1.0833386315374047,136.89999389648438,0.04142439458871916
5567,2021-09-01,139.80000305175778,141.0,138.60000610351562,139.69999694824222,92179.0,0.0159883492053563,-1.0869622906881087,-0.25001907377722876,59.420320302168314,70.30930242144832,-0.5801961407415206,-3.0370394169671897,-9.234194310149718,-4.327096763913204,15.601698757669357,3.399993896484375,4.483161385342356,2.385002899169905,-3.5572751844682386,8.327280982808048,-0.5861361426491669,5.356141940988977,1.6963055136401408,72.0931140327523,6.307011231150554,2.971139041819073,9,-0.5000076293945028,-5.600006103515597,-11.725002288818331,-6.650001525878878,3.599990844726591,2,0.03361943380288879,-6.999898275774376,137.60000610351562,-13.667243133265325,137.89999389648438,-1.3750059604985705,137.0,0.03361943380288879
5568,2021-09-02,142.1999969482422,142.60000610351562,139.5,140.0,101912.0,0.017167337940585448,1.0666602240996088,21.998626792810796,64.33122690526116,68.86862610055675,-2.857405166902055,-4.842597468779132,-11.384043662337746,-6.737903824209326,17.229774829588447,3.100006103515625,4.40989468164662,4.249996948242199,-1.3678345814364263,9.867828477920824,1.441081183402872,7.058912713081526,-5.499999999999972,93.10329405512633,28.845261519208947,2.8089157648393184,9,-2.5499954223632812,-7.649993896484375,-14.124996185302734,-9.049995422363281,1.9000091552734375,3,0.007032348955422041,-1.0869622906881087,139.80000305175778,-6.999898275774376,137.60000610351562,-13.667243133265325,137.89999389648438,0.007032348955422041
5569,2021-09-03,141.60000610351562,143.60000610351562,140.8000030517578,143.0,87599.0,-0.004219344990175733,1.153843445191732,-0.6363617447755915,61.25004053123571,66.19521836949468,-2.2073599745684476,-3.5421137272817873,-10.526051306016427,-6.182662323278009,18.840399492865025,2.8000030517578125,4.028547932170511,3.090005493164057,-1.49734752013552,7.677358506463634,0.7963289865142542,5.383681999813859,-4.782008972167944,67.2131475598469,6.189430069421022,2.2936765066497937,9,-1.4500045776367188,-6.5500030517578125,-13.175006866455078,-8.450004577636719,0.899993896484375,4,0.016242850945128895,1.0666602240996088,142.1999969482422,-1.0869622906881087,139.80000305175778,-6.999898275774376,137.60000610351562,0.016242850945128895
5570,2021-09-06,141.0,142.0,140.39999389648438,141.10000610351562,49751.0,-0.004237331056871518,-1.4615131810605884,0.07143324250681199,58.28221318342879,63.435813887579414,-1.7261734388684147,-2.453585788847022,-9.685815342532322,-5.626558680610685,20.149257960042085,1.600006103515625,3.5790616529732233,2.0999992370605582,-1.8714791331621825,6.071477607283299,0.11426005194920208,4.085738422171914,-3.9107225097656055,57.37699177026791,0.1024352277380558,1.9857391851113648,9,-0.8499984741210938,-5.9499969482421875,-12.35000228881836,-7.849998474121094,4.3000030517578125,0,0.008510616654199943,1.153843445191732,141.60000610351562,1.0666602240996088,142.1999969482422,-1.0869622906881087,139.80000305175778,0.008510616654199943
5571,2021-09-07,140.0,141.0,139.30000305175778,140.60000610351562,82419.0,-0.007092198581560294,1.42857765667579,5.999694842844065,46.57533673904502,59.870108301726795,-0.9341455356834274,-1.1419692850723777,-8.47481924296602,-4.670335037095242,21.089507546378076,1.699996948242216,3.077659335677737,0.8649993896484318,-2.7497527922858467,4.47975157158271,-0.9423767013186932,2.672375480615557,-2.650293365234347,27.9998779296875,-23.608121281484586,1.8073760909671361,9,0.15000152587890625,-4.9499969482421875,-11.05000114440918,-6.849998474121094,7.3000030517578125,1,0.015714263916015714,-1.4615131810605884,141.0,1.153843445191732,141.60000610351562,1.0666602240996088,142.1999969482422,0.015714263916015714
5572,2021-09-08,141.1999969482422,141.39999389648438,137.5,139.89999389648438,79222.0,0.008571406773158374,3.5882363500911043,-2.1666497126290625,55.9440566902449,58.41879891514874,-2.192236888415607,-2.020248689920038,-9.426183036293821,-5.890010883275522,21.72831218134996,3.899993896484375,2.370233398685059,1.794996643066412,-1.5688846617224783,5.158877947855302,0.11305599067196681,3.476937295460857,2.4000091552734375,60.655626985516676,9.786678309182854,1.6819406523944453,9,-0.9999923706054688,-5.299995422363281,-12.099998474121094,-8.049995422363281,7.100006103515625,2,-0.0021246675512873736,1.42857765667579,140.0,-1.4615131810605884,141.0,1.153843445191732,141.60000610351562,-0.0021246675512873736
5573,2021-09-09,143.39999389648438,143.5,140.10000610351562,140.89999389648438,80005.0,0.015580715267639933,1.5185026109365463,1.9230724086528868,61.111105878319414,58.18731660695952,-3.769666304514004,-3.9336204217417503,-11.414555734984503,-8.165752426819495,22.362411096422296,3.399993896484375,1.8238269117848915,3.6849937438964844,0.045285869905541176,7.324701617887428,1.865139806901027,5.504847680891942,-5.899993896484375,96.72111464091853,45.70882932384707,1.8198539369954687,9,-2.8499908447265625,-6.5999908447265625,-14.299995422363281,-10.249992370605469,7.8000030517578125,3,0.0,3.5882363500911043,141.1999969482422,1.42857765667579,140.0,-1.4615131810605884,141.0,0.0
5574,2021-09-10,143.6999969482422,144.0,142.39999389648438,143.60000610351562,69691.0,0.002092071579684829,3.571465940054496,0.039996337890625,59.87260341739288,58.19000004818987,-3.374156765659251,-3.9643239517466213,-11.475742784415388,-8.566072080271596,22.751623755836714,1.600006103515625,1.412469698072897,3.6849967956542855,-0.23379625795453762,7.603789849263109,1.7256002688498882,5.644393322458683,-6.1999969482421875,95.3845684344952,46.206192952182406,1.9593965268044082,9,-2.9499969482421875,-6.6999969482421875,-14.599998474121094,-10.549995422363281,5.0,4,0.002783640666446985,1.5185026109365463,143.39999389648438,3.5882363500911043,141.1999969482422,1.42857765667579,140.0,0.002783640666446985
5575,2021-09-13,148.10000610351562,149.5,144.60000610351562,144.60000610351562,104248.0,0.030619410220713128,-1.7999965122767858,35.003204639096595,68.50003700259161,59.4763267388542,-6.900832617693425,-7.977900400098747,-15.435812932978905,-13.04023362027769,23.612654981292426,5.8000030517578125,1.493124961136857,7.580005645751953,2.365611606518627,12.79439968498528,4.972808626135276,10.18720266536863,-10.340006103515634,88.33338419596353,40.31636746295064,2.6071970196166676,9,-4.600006103515625,-7.350006103515625,-19.00000762939453,-14.950004577636719,3.399993896484375,0,-0.037812328647720994,3.571465940054496,143.6999969482422,1.5185026109365463,143.39999389648438,3.5882363500911043,141.1999969482422,-0.037812328647720994
5576,2021-09-14,148.0,149.60000610351562,147.0,148.1999969482422,93272.0,-0.0006752606306155151,-1.3636451910472398,-0.05714198521205357,70.2563946063702,60.680334994876624,-5.778072362358472,-7.498380578254057,-14.904078273671558,-13.042858345863579,24.42178638989647,2.600006103515625,1.779911235699842,6.99499969482423,0.9170922067032166,13.072907182945244,3.9560459507637233,10.033953438884737,-9.535600000000017,86.77681573192969,38.005520882595775,3.0389537440605072,9,-4.4499969482421875,-7.049995422363281,-18.300003051757812,-14.849998474121094,8.0,1,-0.01824322262325806,-1.7999965122767858,148.10000610351562,3.571465940054496,143.6999969482422,1.5185026109365463,143.39999389648438,-0.01824322262325806
5577,2021-09-15,146.0,148.89999389648438,145.1999969482422,147.0,99616.0,-0.013513513513513487,-1.8461448173057737,5.0000762951094835,74.8634212395815,61.85057880980111,-3.1358868539827824,-5.380445067839929,-12.576954616542167,-11.14059728843307,24.34390442176946,3.6999969482421875,2.0763906073227076,4.74499969482423,-1.7303715281939844,11.220370917842445,1.5073140833151228,7.982685306333337,-6.644751511718766,62.10519891036185,7.33510683788591,3.2376856115091113,9,-2.4499969482421875,-4.0,-15.800003051757812,-13.25,11.800003051757812,2,0.008904130491491857,-1.3636451910472398,148.0,-1.7999965122767858,148.10000610351562,3.571465940054496,143.6999969482422,0.008904130491491857
5578,2021-09-16,141.0,147.0,137.60000610351562,146.1999969482422,196921.0,-0.03424657534246578,1.7647028464360646,5.1999969482421875,58.620696459037354,61.55842946844574,1.872953827022883,-0.27648234331223875,-7.214144526501599,-6.271596633147482,23.454687656857146,9.399993896484375,2.3685862607823935,-0.33000030517578693,-6.754329937948256,6.094329327596682,-3.5421651215620216,2.8821645112104477,8.600006103515625,28.333282470703125,-31.286959615656144,3.212164816386228,9,2.5500030517578125,1.1500015258789062,-10.450000762939453,-8.25,20.100006103515625,3,0.0517730712890625,-1.8461448173057737,146.0,-1.3636451910472398,148.0,-1.7999965122767858,148.10000610351562,0.0517730712890625
5579,2021-09-17,144.10000610351562,145.89999389648438,141.60000610351562,141.60000610351562,149715.0,0.021985858890181786,-2.439990234375,-0.48076951292156095,62.2047513717895,61.99426704493026,-0.9332778702759299,-3.201993471718936,-9.981984911051256,-9.47632524164834,22.643117351494546,4.899993896484375,2.5569623322979567,2.5550056457519474,-3.9411404596842203,9.051151751188115,-0.6930674069661507,5.8030786984700455,5.259999999999991,54.166666666666664,-9.659833355994415,3.248073052718088,9,-0.5500030517578125,-1.100006103515625,-13.050006866455078,-11.350006103515625,18.5,4,0.04927127372656881,1.7647028464360646,141.0,-1.8461448173057737,146.0,-1.3636451910472398,148.0,0.04927127372656881
5580,2021-09-20,139.89999389648438,142.60000610351562,139.39999389648438,142.5,91429.0,-0.029146509570680545,1.2857080576778455,-1.04000244140625,53.92489139186109,62.81088422857649,3.4579272078583756,0.9938414184574356,-5.520777380422885,-5.420892149279979,21.71148038554991,4.70001220703125,2.357198097357724,-1.6100059509277287,-8.135068950626277,4.915057048770819,-4.872537450777003,1.6525255489215454,9.224812207031249,19.16656494140625,-48.28139310443666,3.2625314998492736,9,3.6500091552734375,3.20001220703125,-8.074993133544922,-7.149993896484375,23.300003051757812,0,0.06290209746734621,-2.439990234375,144.10000610351562,1.7647028464360646,141.0,-1.8461448173057737,146.0,0.06290209746734621
5581,2021-09-21,145.0,145.6999969482422,140.19999694824222,141.10000610351562,116660.0,0.036454655654161394,1.0754764783785233,-1.4999941312487528,58.074522535364146,63.047602655811964,-0.9591015841799049,-3.971102320552916,-10.31105932263199,-10.517535261075352,20.34192006163146,5.8000030517578125,2.383650990684231,3.2750000000000057,-3.418871808858711,9.968871808858722,-0.0719359044293526,6.621935904429364,3.894310103515636,65.48674239355296,-1.3168912295873554,3.3469359044293583,9,-1.399993896484375,-1.8499984741210938,-12.75,-12.25,19.399993896484375,1,0.04482758620689653,1.2857080576778455,139.89999389648438,-2.439990234375,144.10000610351562,1.7647028464360646,141.0,0.04482758620689653
5582,2021-09-22,144.60000610351562,146.8000030517578,143.39999389648438,145.60000610351562,90432.0,-0.002758578596444017,1.0000089757743849,-0.256410657693963,53.9735214777366,62.25453772241387,-0.029163930577226438,-3.390528214540211,-9.557693991794281,-10.138824086864872,19.30934956453422,3.4000091552734375,2.5213025758443166,2.6500061035156364,-4.11601074464312,9.416022951674393,-0.7330023205637417,6.033014527595014,4.068417920000002,74.4681334592996,10.537193631248229,3.383008424079378,9,-1.0,-1.4500045776367188,-11.800006866455078,-11.850006103515625,22.5,2,0.07883812873647744,1.0754764783785233,145.0,1.2857080576778455,139.89999389648438,-2.439990234375,144.10000610351562,0.07883812873647744
5583,2021-09-23,145.6999969482422,146.8000030517578,145.39999389648438,146.0,64337.0,0.007607128618923431,-2.1110998084193753,0.3000030517578125,56.67750354505589,61.89952662548754,-0.8589131270396706,-4.002660336544352,-10.23266478844505,-11.204419068670177,19.299957702926896,2.1999969482421875,3.0273513202289735,3.3099967956542855,-3.2134521909055422,9.833445782214113,0.04827230237435742,6.571721288934214,2.7470587168734255,85.13507104607118,20.72623709180168,3.26172449327992,9,-2.0999908447265625,-2.5499954223632812,-11.549999237060547,-12.949996948242188,20.100006103515625,3,0.08304740121452414,1.0000089757743849,144.60000610351562,1.0754764783785233,145.0,1.2857080576778455,139.89999389648438,0.08304740121452414
5584,2021-09-24,147.1999969482422,148.0,145.10000610351562,145.10000610351562,102528.0,0.010295127188869158,-1.7619109900090826,-6.999898275774376,59.810115121691176,60.933979749831934,-2.0229633751054052,-4.953278540657976,-11.323361012443513,-12.712046656154484,19.396242175702923,2.899993896484375,3.3594084982381105,4.299996948242182,-2.041513039189084,10.641506935673448,1.1292419545265489,7.470751941957815,1.0301177256414178,90.69764553503309,24.350110679539554,3.1707549937156267,9,-3.5999908447265625,-4.049995422363281,-12.499996185302734,-15.199996948242188,18.800003051757812,4,0.09442941197995336,-2.1110998084193753,145.6999969482422,1.0000089757743849,144.60000610351562,1.0754764783785233,145.0,0.09442941197995336
5585,2021-09-27,149.0,149.0,144.8000030517578,148.1999969482422,100374.0,0.012228281855132916,9.499952316466079,0.38095549500454134,63.888878423335,60.2264779517169,-4.114567429520804,-6.1967706939447,-12.620229296076957,-14.496514034531089,19.260763651954154,4.1999969482421875,3.486175142373213,5.544999694824213,-0.8961425635216074,11.986141953170034,2.3244285656512886,8.765570823997137,-11.399993896484375,100.0,27.611974093247184,3.220571129172914,9,-5.6999969482421875,-5.849998474121094,-14.224998474121094,-17.0,17.899993896484375,0,0.09127520874842698,-1.7619109900090826,147.1999969482422,-2.1110998084193753,145.6999969482422,1.0000089757743849,144.60000610351562,0.09127520874842698
5586,2021-09-28,143.3000030517578,149.5,142.1999969482422,149.10000610351562,139362.0,-0.03825501307545087,1.2121252054737515,-7.249976158233039,52.845534842946215,57.780046129868545,0.9483525335066645,-0.050434964368434976,-6.498748928521394,-8.738923345600341,18.89334236913368,7.3000030517578125,3.4999295053789297,-0.4399971008300838,-6.265314952555997,5.385320750895829,-3.3526560266930403,2.4726618250328727,-5.471997070312511,15.068570461086969,-56.37441204330131,2.9126589258629543,9,0.25,-0.15000152587890625,-8.000003814697266,-11.300003051757812,16.199996948242188,1,0.13886945898596248,9.499952316466079,149.0,-1.7619109900090826,147.1999969482422,-2.1110998084193753,145.6999969482422,0.13886945898596248
5587,2021-09-29,144.5,147.10000610351562,143.89999389648438,144.39999389648438,94724.0,0.008374018999907307,-4.818171729782216,-0.017242422568263315,51.53204088502616,56.992417732756195,-0.5440033002379892,-0.9278367209268765,-7.335223115757287,-9.833846054604123,18.17964979284619,3.8000030517578125,2.927320733089431,0.5250000000000057,-5.0026831045892095,6.052683104589221,-2.238841552294616,3.2888415522946275,-6.205114257812511,31.506877948550727,-35.22095755490743,2.763841552294613,9,-0.0500030517578125,-1.3499984741210938,-8.700004577636719,-12.300003051757812,14.600006103515625,2,0.13771622073691603,1.2121252054737515,143.3000030517578,9.499952316466079,149.0,-1.7619109900090826,147.1999969482422,0.13771622073691603
5588,2021-09-30,143.1999969482422,147.1999969482422,143.10000610351562,146.39999389648438,80450.0,-0.008996560911818774,-1.4117744736806674,-31.99801647848642,49.32249367318921,55.56105576624504,1.2302628770503645,0.47529362762099936,-5.717993807127783,-8.435261483504775,16.908616156948586,4.0999908447265625,2.2500197764040593,-0.8250030517578182,-6.3029507330302295,4.652944629514593,-3.563976892394038,1.9139707888784017,-4.4569066357422,13.698624410289852,-47.363485314282876,2.7389738406362096,9,1.25,-0.04999542236328125,-6.67500114440918,-11.0,13.800003051757812,3,0.16689950883107763,-4.818171729782216,144.5,1.2121252054737515,143.3000030517578,9.499952316466079,149.0,0.16689950883107763
5589,2021-10-01,143.89999389648438,144.6999969482422,140.8000030517578,142.0,99369.0,0.0048882469494409,1.2285679408482142,-0.5937486588942136,43.67468273680069,54.42214369346056,0.5575420326265146,-0.04591315925978279,-6.1505657967807394,-9.092280615478899,15.530002126194137,3.899993896484375,1.6186523451976313,-0.2400054931640625,-5.598876352818195,5.11886536649007,-2.9194409229911287,2.4394299366630037,-4.726627196484401,35.632091173927456,-21.072398678553718,2.679435429827071,10,0.9500045776367188,-0.6999893188476562,-7.174995422363281,-11.699996948242188,13.800003051757812,4,0.15218909023045124,-1.4117744736806674,143.1999969482422,-4.818171729782216,144.5,1.2121252054737515,143.3000030517578,0.15218909023045124
5590,2021-10-04,142.1999969482422,144.89999389648438,141.8000030517578,143.3000030517578,86099.0,-0.011813738848836186,-2.2631587401018325,-0.578952440610996,41.666663012742404,52.59904819094703,2.925781725472092,1.843090237933751,-4.20705575439581,-7.357158362322025,14.247667079390538,3.0999908447265625,1.6259707165005182,-2.000002288818365,-7.236315252436128,3.236310674799398,-4.618158770627247,0.6181541929905165,-2.613564916242211,16.09188951229736,-35.28812586326721,2.6181564818088785,10,2.9500045776367188,1.350006103515625,-5.450000762939453,-10.0,15.0,0,0.16736992660007233,1.2285679408482142,143.89999389648438,-1.4117744736806674,143.1999969482422,-4.818171729782216,144.5,0.16736992660007233
5591,2021-10-05,142.1999969482422,143.1999969482422,140.0,143.1999969482422,84942.0,0.0,5.399993896484375,0.9090858648911083,44.207312960060584,51.51391391120526,2.7790827138587417,2.125325796065397,-3.9166125519558364,-7.33924017578542,13.58279427087608,3.1999969482421875,1.2647691055123857,-2.110002136230463,-7.059391043472601,2.839386771011675,-4.584696589851518,0.3646923173905918,-2.2170221975221978,30.5555261211506,-18.663629871528876,2.4746944536210664,10,2.5500030517578125,1.350006103515625,-5.450000762939453,-10.0,17.5,1,0.17369899773790065,-2.2631587401018325,142.1999969482422,1.2285679408482142,143.89999389648438,-1.4117744736806674,143.1999969482422,0.17369899773790065
5592,2021-10-06,140.89999389648438,141.39999389648438,137.89999389648438,140.8000030517578,91923.0,-0.009142075103074632,5.3636893284689755,-0.0999908447265625,49.8281682430583,50.75287665542774,3.9102488459223537,3.58553313195722,-2.3771935329548626,-6.022309720815542,13.84633826819472,4.3000030517578125,1.4344632915673685,-3.395005035400402,-8.385726154902699,1.5957160841018947,-5.8903655951515645,-0.8996444756492394,8.600006103515625,32.25805393077763,-18.793243871432587,2.4953605597511537,10,2.8000030517578125,2.6500091552734375,-4.149997711181641,-8.699996948242188,18.20001220703125,2,0.13200856571491815,5.399993896484375,142.1999969482422,-2.2631587401018325,142.1999969482422,1.2285679408482142,143.89999389648438,0.13200856571491815
5593,2021-10-07,143.39999389648438,143.89999389648438,141.8000030517578,141.8000030517578,72485.0,0.01774308096731847,-1.6250035762991504,16.001373416755683,48.7719084087171,49.52640924287507,1.173041111066226,1.1441966912827581,-4.645700504495039,-8.516220624634684,13.209404054010093,3.0,1.1088598813188355,-0.895005035400402,-5.885726154902699,4.095716084101895,-3.3903655951515645,1.6003555243507606,5.868005981445322,78.57142857142857,26.76109700621896,2.4953605597511537,10,0.3000030517578125,0.1500091552734375,-6.649997711181641,-11.199996948242188,16.100006103515625,3,0.1094840507340924,5.3636893284689755,140.89999389648438,5.399993896484375,142.1999969482422,-2.2631587401018325,142.1999969482422,0.1094840507340924
5594,2021-10-08,144.10000610351562,144.6999969482422,142.5,142.5,89468.0,0.004881535821658067,-1.7499856949398234,1.000009536797734,58.4000244140625,48.91653657517813,-0.01447037009648966,0.5013955120736,-4.97558440785761,-9.22836529169922,12.311633074375932,2.1999969482421875,0.9912863449175404,-0.21499328613282387,-5.1988758693664465,4.768889297100799,-2.706934577749621,2.2769480054839732,4.9406336547851595,88.57160295758929,31.28405794790799,2.491941291616806,10,-0.4000091552734375,-0.5500030517578125,-7.000003814697266,-11.550003051757812,17.399993896484375,4,0.0895211197091661,-1.6250035762991504,143.39999389648438,5.3636893284689755,140.89999389648438,5.399993896484375,142.1999969482422,0.0895211197091661
5595,2021-10-11,142.5,143.8000030517578,141.3000030517578,143.8000030517578,89763.0,-0.01110344230219007,2.8461448173057735,-0.812498807911652,44.1860465116279,47.95437120503165,0.6331276539431485,1.7500796547986965,-3.032529928113064,-7.643532014751258,10.183181979627525,2.8000030517578125,0.6309210120176942,-1.5349990844726449,-6.245247712592885,3.1752495436475954,-3.890123398532779,0.8201252295874895,6.317826841064459,67.64711822190309,10.925929934155157,2.3551243140601246,10,0.04999542236328125,1.0500030517578125,-4.899997711181641,-9.449996948242188,19.5,0,0.10666664525082248,-1.7499856949398234,144.10000610351562,-1.6250035762991504,143.39999389648438,5.3636893284689755,140.89999389648438,0.10666664525082248
5596,2021-10-12,145.3000030517578,145.5,140.19999694824222,141.0,102998.0,0.019649144222861903,1.2553219119599643,-3.307686890383464,51.46442820104053,47.946858684588804,-2.0711434190072,-1.330802716332414,-5.398295030552788,-10.460143766869493,7.739061315577919,5.300003051757784,0.061308516880757224,1.4000038146972713,-2.9745663298385523,5.774573959233095,-0.7872812575706405,3.587288886965183,3.299467130415053,97.36846332071138,41.120314007393475,2.187285072267916,10,-2.7500076293945312,-1.75,-7.700000762939453,-12.25,15.599990844726562,1,0.08189947451167945,2.8461448173057735,142.5,-1.7499856949398234,144.10000610351562,-1.6250035762991504,143.39999389648438,0.08189947451167945
5597,2021-10-13,147.3000030517578,147.89999389648438,144.0,145.3000030517578,67516.0,0.013764624624870603,1.4375101328475923,0.46511594897180675,53.22581637537578,48.38056120705397,-4.059046246990761,-3.402883725042159,-7.0092346745311715,-12.484451709343602,5.936457783949285,3.899993896484375,-0.8206872426850396,3.3350036621093864,-1.2063994621020129,7.876406786320786,1.0643021000036867,5.605705224215086,1.085477604701282,92.20790801919038,37.977356464607055,2.2707015621056965,10,-4.4000091552734375,-3.75,-9.700000762939453,-14.25,11.099990844726562,2,0.08418189843572033,1.2553219119599643,145.3000030517578,2.8461448173057735,142.5,-1.7499856949398234,144.10000610351562,0.08418189843572033
5598,2021-10-14,148.3000030517578,149.60000610351562,146.8000030517578,148.0,64315.0,0.006788866118683234,-1.0740786789264583,0.15000152587890625,52.2633853387637,49.334861496160975,-4.760107629403109,-4.034811528694917,-7.632770570508171,-13.514368678652033,6.4343730073274195,2.8000030517578125,-0.8506296320270508,3.97000350952149,-0.7383800379044203,8.6783870569474,1.6158117358085349,6.324195283234445,-10.400009155273438,86.17019377019957,35.042538924588456,2.3541917737129583,10,-4.5500030517578125,-4.6999969482421875,-10.25,-15.25,10.5,3,0.0728253730917896,1.4375101328475923,147.3000030517578,1.2553219119599643,145.3000030517578,2.8461448173057735,142.5,0.0728253730917896
5599,2021-10-15,151.1999969482422,151.89999389648438,148.3000030517578,149.1999969482422,111686.0,0.01955491461097436,1.1176454748633438,6.666598850516251,54.33070109304553,50.741976838416875,-7.281417763659107,-6.72016543018313,-10.079378396246739,-16.43250989409688,7.149030198921446,3.5999908447265625,-0.8262483257931308,6.514997863769537,0.8968761863131647,12.13311954122591,3.705937025041351,9.324058702497723,-13.066002807617195,94.0171185399552,47.04439417424207,2.809060838728184,10,-6.3000030517578125,-6.4499969482421875,-12.524993896484375,-18.149993896484375,9.199996948242188,4,0.05489420118572497,-1.0740786789264583,148.3000030517578,1.4375101328475923,147.3000030517578,1.2553219119599643,145.3000030517578,0.05489420118572497
5600,2021-10-18,148.6999969482422,150.8000030517578,147.3000030517578,150.0,70707.0,-0.016534391868114784,1.4137854831496146,-0.6500015258789062,62.16214172795381,52.73695781262724,-4.204586764185763,-3.7176964614057795,-7.235960982761384,-13.904703856029727,7.232652229671582,3.899993896484375,-0.6469096103725747,3.574997711181652,-1.8399438714220366,8.98993929378534,0.8675269198797935,6.2824685024835105,-10.015362817382822,72.64959159905624,20.747230422373505,2.7074707913018483,10,-3.8000030517578125,-3.9499969482421875,-9.824996948242188,-15.449996948242188,10.699996948242188,0,0.08607937669435928,1.1176454748633438,151.1999969482422,-1.0740786789264583,148.3000030517578,1.4375101328475923,147.3000030517578,0.08607937669435928
5601,2021-10-19,151.5,151.5,148.60000610351562,148.60000610351562,107379.0,0.018829879685420714,1.0,-2.230759299036351,64.70587103896887,54.390035901061744,-6.198489770374863,-6.330326815857632,-9.720629648879992,-16.653949690507204,7.870959819637917,2.899993896484375,-0.19236782321937085,6.050000762939447,-0.06796369984533612,12.167965225724231,2.99101853154707,9.108982994331825,-12.28675147851564,94.9367822086245,38.78339468448725,3.0589822313923887,10,-5.450004577636719,-6.75,-9.375,-15.5,9.399993896484375,1,0.06930693069306937,1.4137854831496146,148.6999969482422,1.1176454748633438,151.1999969482422,-1.0740786789264583,148.3000030517578,0.06930693069306937
5602,2021-10-20,156.0,156.5,150.39999389648438,151.10000610351562,163701.0,0.02970297029702973,1.067800818285738,1.6896566239068895,73.70369595919237,57.16023451778122,-9.310387515686415,-10.469241030984307,-13.862622318696765,-21.028608449293586,8.639971807877114,6.100006103515625,0.6560093641447793,9.980001068115229,2.2766578666697512,17.683344269560706,6.12832946739249,13.831672668837967,-16.279281663515633,94.84535920301904,31.94524338964532,3.8516716007227383,10,-7.650001525878906,-8.949996948242188,-13.749996185302734,-19.949996948242188,7.0,2,0.03141021728515625,1.0,151.5,1.4137854831496146,148.6999969482422,1.1176454748633438,151.1999969482422,0.03141021728515625
5603,2021-10-21,157.8000030517578,158.89999389648438,154.1999969482422,155.39999389648438,116243.0,0.011538481101011522,1.04348100111124,0.48979839689094,74.733093573231,58.97501997991105,-9.893327381375542,-11.927807685516939,-15.321453404711377,-22.67716050447251,9.597593666646722,4.6999969482421875,1.508092786786392,11.175003814697277,1.8479893243957406,20.502018304998813,6.511496569546495,15.83851105984806,-17.072527815462507,90.51731281989221,23.169621149052205,4.663507245150772,10,-8.250007629394531,-9.550003051757812,-15.025001525878906,-21.75,1.5,3,0.003802223277079131,1.067800818285738,156.0,1.0,151.5,1.4137854831496146,148.6999969482422,0.003802223277079131
5604,2021-10-22,161.10000610351562,162.1999969482422,157.89999389648438,158.89999389648438,129637.0,0.020912566463483717,-1.0476145495763882,0.9166682561177975,81.81816780645092,63.15636679044694,-11.765558499313642,-14.89683176653159,-18.25102290063265,-25.814565785513224,10.482670595994856,4.399993896484375,2.409071220987812,13.780006408691406,2.4221676096748013,25.13784520770801,8.10108700918309,19.458925808199723,-18.91872937440519,92.61750808511336,18.010259393358908,5.678919399508303,10,-9.900009155273438,-11.050010681152344,-18.250003814697266,-24.650001525878906,-2.100006103515625,4,-0.014276865081432333,1.04348100111124,157.8000030517578,1.067800818285738,156.0,1.0,151.5,-0.014276865081432333
5605,2021-10-25,162.60000610351562,163.5,159.3000030517578,161.60000610351562,136386.0,0.009310986611857475,2.0000108991825614,0.45454293244555416,82.69229358471188,66.62612961085487,-11.303182876950757,-16.153932887913356,-19.36519315099224,-27.183109547423868,11.23277014337116,4.1999969482421875,3.3054606683715235,14.600006103515625,1.348109938103562,27.851902268927688,7.9740580208095935,21.225954186221657,-18.416857352492002,93.95977003254526,13.211025767813254,6.62594808270603,10,-8.850006103515625,-11.900009155273438,-19.32500457763672,-26.150001525878906,-5.100006103515625,0,-0.01353020986746245,-1.0476145495763882,161.10000610351562,1.04348100111124,157.8000030517578,1.067800818285738,156.0,-0.01353020986746245
5606,2021-10-26,163.1999969482422,164.10000610351562,160.60000610351562,162.5,101270.0,0.003689980456363484,1.7999829102605576,0.6999969482421875,86.55736376284553,70.32963487612929,-10.166113320937512,-16.007329276282945,-19.57409880112789,-27.70909244943809,12.819415910653092,3.5,3.9632955446739686,14.204997253417957,-0.4726622470730035,28.88265675390892,6.866167503172477,21.543827003663438,-16.698826047341413,93.43059596099098,6.2776100050932655,7.338829750245488,10,-7.749992370605469,-12.199996948242188,-19.87499237060547,-26.49999237060547,-3.6999969482421875,1,-0.023284332860391888,2.0000108991825614,162.60000610351562,-1.0476145495763882,161.10000610351562,1.04348100111124,157.8000030517578,-0.023284332860391888
5607,2021-10-27,164.39999389648438,165.10000610351562,162.1999969482422,162.5,96949.0,0.007352922614470181,-1.32000732421875,2.7142888283378745,85.95888907701087,74.07357973593453,-9.70608766934157,-16.485234202223864,-20.448045444466686,-28.72995272698023,14.54205554279348,2.9000091552734375,5.308213169823915,14.409994506835943,-1.6203606207362498,30.440349634408136,6.394816943049847,22.42517207062204,-15.434986067217523,93.57787505442063,5.118815531783767,8.0151775637861,10,-8.199989318847656,-12.899993896484375,-21.02499008178711,-27.699989318847656,-9.199996948242188,2,-0.02128953850329096,1.7999829102605576,163.1999969482422,2.0000108991825614,162.60000610351562,-1.0476145495763882,161.10000610351562,-0.02128953850329096
5608,2021-10-28,167.10000610351562,167.10000610351562,164.3000030517578,164.3000030517578,74165.0,0.016423432525984882,1.0,1.473690550763745,86.85895993786937,77.68783071869272,-10.570469764123885,-18.237982521491745,-22.735553636228445,-31.1886011280331,16.670574371815146,2.8000030517578125,6.452302243496035,15.91500625610351,-1.488599123028024,33.318611635235044,7.213203566537743,24.616808945669277,-15.553398550368968,100.0,11.077844044628506,8.701802689565769,10,-9.900001525878906,-14.600006103515625,-23.72500228881836,-30.400001525878906,-11.900009155273438,3,-0.024536241494663602,-1.32000732421875,164.39999389648438,1.7999829102605576,163.1999969482422,2.0000108991825614,162.60000610351562,-0.024536241494663602
5609,2021-10-29,165.8000030517578,167.89999389648438,164.10000610351562,167.0,94860.0,-0.007779790570159983,1.5333380805362984,-0.42856987155383347,87.7022591395922,80.5256215422081,-7.802139807168032,-16.035300415765562,-21.039319253754968,-29.641166396216363,18.31784673604246,3.79998779296875,7.488252101322729,13.520002746582037,-4.690766293061984,31.730771786226057,4.4146182267600125,22.62538726640406,-11.453783759544734,75.58147581035789,-15.36957100249792,9.105384519822014,10,-7.5500030517578125,-12.900009155273438,-22.424999237060547,-29.099998474121094,-7.5,4,-0.03920385935077997,1.0,167.10000610351562,-1.32000732421875,164.39999389648438,1.7999829102605576,163.1999969482422,-0.03920385935077997
5610,2021-11-01,166.0,168.89999389648438,165.89999389648438,166.10000610351562,106842.0,0.001206254189149547,-18.99877937137626,0.08333863153745406,86.57242882692276,82.95523907420298,-5.911742866640935,-15.13691656752195,-20.858381892835695,-29.66031207353973,20.162746668561702,3.0999908447265625,8.609097032693114,12.52999954223634,-6.0147539193053206,31.074753003778,3.2576228114654953,21.802376273007184,-8.943025786932651,65.06026311338584,-24.043035072623837,9.272376730770835,11,-6.350006103515625,-12.600006103515625,-22.624996185302734,-29.29999542236328,-4.1999969482421875,0,-0.04216867469879515,1.5333380805362984,165.8000030517578,1.0,167.10000610351562,-1.32000732421875,164.39999389648438,-0.04216867469879515
5611,2021-11-02,166.89999389648438,168.8000030517578,165.60000610351562,166.8000030517578,72997.0,0.005421649978821552,-1.5600131836742168,-0.9998474214220323,86.02939897754882,84.32476163179814,-4.914311879506357,-14.85309563037464,-21.36235292916436,-30.377175434025588,21.58892168511586,3.1999969482421875,9.583958453612098,12.194993591308588,-6.478994434294577,30.868981616911753,2.857999578506991,21.531987604110185,-7.4744157467336265,70.14924013473289,-17.79459573908224,9.336994012801588,11,-5.349998474121094,-13.5,-23.674991607666016,-30.199989318847656,-7.79998779296875,1,-0.05632111587921618,-18.99877937137626,166.0,1.5333380805362984,165.8000030517578,1.0,167.10000610351562,-0.05632111587921618
5612,2021-11-03,159.5,166.8000030517578,158.3000030517578,166.8000030517578,195535.0,-0.04433789195387294,1.3287661497492753,-73.00671448191667,66.66666666666666,83.42849197551321,3.390964078668617,-6.311797741796852,-13.624817157136192,-22.87673711181148,21.732222942413156,8.599990844726562,10.48100214474377,3.864999389648432,-13.735990388044058,21.465989167340922,-4.9354954991978275,12.665494278494691,9.399993896484375,11.32073570458959,-73.67296491330328,8.800494888846252,11,3.899993896484375,-6.100006103515625,-16.14999771118164,-22.79999542236328,0.3000030517578125,2,0.0,-1.5600131836742168,166.89999389648438,-18.99877937137626,166.0,1.5333380805362984,165.8000030517578,0.0
5613,2021-11-04,159.10000610351562,164.1999969482422,158.8000030517578,160.6999969482422,162844.0,-0.0025077987240399446,-3.9090921701496057,0.21917673641811572,62.70098308825225,81.30436034015781,4.464216113136558,-4.927949094314329,-12.78180822581919,-22.366427803926456,22.68404642170822,5.399993896484375,11.161106023499144,2.6800048828125114,-13.999713971929083,19.359723737554106,-5.6598545445582715,11.019864310183294,9.699996948242188,7.547205120047906,-73.153009101566,8.339859427370794,11,4.499992370605469,-5.70001220703125,-15.300006866455078,-21.95000457763672,-0.4000091552734375,3,-0.02451294158176187,1.3287661497492753,159.5,-1.5600131836742168,166.89999389648438,-18.99877937137626,166.0,-0.02451294158176187
5614,2021-11-05,157.0,160.0,155.5,160.0,156481.0,-0.013199283613787527,2.0,1.875010728897451,63.51792162349555,79.17387456668934,6.617361056130932,-1.9098759915909511,-10.25727932041599,-20.01550986534778,23.61811780795663,4.5,11.155055008671695,-0.06500091552734943,-15.703990497020868,15.57398866596617,-7.884495706274095,7.754493875219396,11.590003051757805,11.194034949475165,-67.61123334934125,7.8194947907467585,11,5.1999969482421875,-3.600006103515625,-13.200000762939453,-19.249996185302734,2.399993896484375,4,-0.011464987590814046,-3.9090921701496057,159.10000610351562,1.3287661497492753,159.5,-1.5600131836742168,166.89999389648438,-0.011464987590814046
5615,2021-11-08,157.6999969482422,159.60000610351562,156.3000030517578,157.0,84419.0,0.004458579288166842,-2.1428737511353315,-0.23333231608072916,60.83915897369138,76.31629625678332,5.754331787122965,-1.489086489369015,-10.544880632754598,-20.442010197012678,24.289167133528796,3.3000030517578125,10.986192370864586,-0.12500381469726562,-14.180963028899242,13.930955399504711,-7.15298342179824,6.9029757924037085,10.366405981445297,16.541326642413228,-57.73564654206453,7.027979607100984,11,4.5,-4.3000030517578125,-13.674995422363281,-19.649993896484375,-1.5,0,0.003804731230987679,2.0,157.0,-3.9090921701496057,159.10000610351562,1.3287661497492753,159.5,0.003804731230987679
5616,2021-11-09,157.1999969482422,159.60000610351562,156.3000030517578,157.1999969482422,112468.0,-0.0031705771063781363,-2.6666949238750806,0.0,52.43901909520309,72.59186625880467,5.93819156143357,-0.054660365697088764,-9.620121353083135,-19.65906419950494,25.51481162707536,3.3000030517578125,10.24138888240077,-1.22000350952149,-13.992441097136151,11.552434078093171,-7.6062223033288205,5.16621528428584,10.363749864257784,15.04421671795689,-54.29162602115549,6.386218793807327,11,5.0,-3.8000030517578125,-12.849994659423828,-19.149993896484375,2.0,1,0.02926212590850219,-2.1428737511353315,157.6999969482422,2.0,157.0,-3.9090921701496057,159.10000610351562,0.02926212590850219
5617,2021-11-10,159.6999969482422,160.60000610351562,156.5,156.5,120131.0,0.01590330819677499,-1.56250625849367,100.0,53.75493046090008,68.91364076136364,3.0188494460786615,-1.663332316760659,-11.728477566820885,-21.83316076489558,26.859555075406526,4.100006103515625,9.315163081227809,0.6599967956543082,-10.994576062824848,12.314569654133464,-5.167289633585284,6.4872832248939005,7.381199991757796,48.27584392533363,-17.621398152647288,5.8272864292395825,11,2.5,-6.3000030517578125,-15.549995422363281,-21.649993896484375,0.8000030517578125,2,-0.003756987202203965,-2.6666949238750806,157.1999969482422,-2.1428737511353315,157.6999969482422,2.0,157.0,-0.003756987202203965
5618,2021-11-11,159.10000610351562,160.10000610351562,158.1999969482422,159.8000030517578,75933.0,-0.003756987202203965,1.9230841461553811,-0.21874925494122976,45.57521645898487,64.23285824129616,2.642598401153151,-0.2242438822725603,-10.813110849275063,-20.93618768344365,27.84139261760781,1.9000091552734375,8.1617607917037,-0.47999420166016193,-10.98324818498918,10.023259781668855,-5.731621193324656,4.7716327900043325,7.517942958884362,70.58827049312757,7.7375592308264345,5.251626991664504,11,3.0999908447265625,-4.550010681152344,-15.475006103515625,-21.050003051757812,-0.5,3,0.004399729235627703,-1.56250625849367,159.6999969482422,-2.6666949238750806,157.1999969482422,-2.1428737511353315,157.6999969482422,0.004399729235627703
5619,2021-11-12,159.5,160.60000610351562,157.6999969482422,159.10000610351562,51278.0,0.0025141035898146313,1.2307710365388453,-0.5714223433242507,42.7906732471175,59.368218732428915,1.4024521164140538,0.031052105663150087,-10.867236084095225,-21.029068182540215,28.3323810499538,2.9000091552734375,6.944814325770238,-0.4950004577636662,-10.232065576875357,9.242064661348024,-5.363533017319526,4.373532101792193,6.673231099904001,74.41848086442752,14.86244931282436,4.8685325595558515,11,2.6500015258789062,-4.950004577636719,-15.875,-21.449996948242188,-0.3000030517578125,4,-0.005015693114469033,1.9230841461553811,159.10000610351562,-1.56250625849367,159.6999969482422,-2.6666949238750806,157.1999969482422,-0.005015693114469033
5620,2021-11-15,161.5,161.5,158.89999389648438,160.0,82117.0,0.012539184952978122,2.4666748046875,3.7500572213321126,46.28821280766645,54.95253138021977,-1.4561287590797747,-1.0127604692934256,-12.471653235710107,-22.7151905812147,29.239752675052628,2.600006103515625,5.36496963470637,0.8649993896484318,-7.302271517311226,9.03227029660809,-3.2186360638314113,4.948634843128275,4.246301855907831,100.0,42.88116942026666,4.08363545347983,11,-0.34999847412109375,-6.950004577636719,-17.875,-23.449996948242188,-0.600006103515625,0,-0.013003133767898634,1.2307710365388453,159.5,1.9230841461553811,159.10000610351562,-1.56250625849367,159.6999969482422,-0.013003133767898634
5621,2021-11-16,162.0,162.6999969482422,160.89999389648438,161.39999389648438,63939.0,0.003095975232198178,-1.2499952316466079,0.4000040690104167,44.59460388288388,52.50007995979945,-3.044443956121256,-0.7228547836760697,-12.529866361146958,-22.906396034077204,30.133747677249584,1.8000030517578125,3.778822271975116,0.8399993896484261,-6.114710926374755,7.7947097056716075,-2.6373557683631645,4.317354547660017,3.3364497816715186,88.70972108396522,34.707217639450064,3.4773551580115916,11,-2.1500015258789062,-7.450004577636719,-18.950000762939453,-23.949996948242188,2.1999969482421875,1,-0.03580248797381369,2.4666748046875,161.5,1.2307710365388453,159.5,1.9230841461553811,159.10000610351562,-0.03580248797381369
5622,2021-11-17,160.89999389648438,163.1999969482422,160.89999389648438,162.60000610351562,91963.0,-0.0067901611328125,-1.705866513481492,-2.8333248563145315,34.951408847145274,49.41679393300978,-1.9276806372019166,0.8043058716491771,-11.030432268710314,-21.491276657152213,30.067940410046678,2.3000030517578125,2.215185482185177,-0.5050064086914006,-7.026057005145503,6.016044187762702,-3.765531706918466,2.755518889535665,4.042997893920273,58.1817626953125,9.584641298224483,3.260525298227058,11,-1.5499954223632812,-4.4499969482421875,-17.849994659423828,-22.849990844726562,5.8000030517578125,2,-0.010565550110187671,-1.2499952316466079,162.0,2.4666748046875,161.5,1.2307710365388453,159.5,-0.010565550110187671
5623,2021-11-18,158.39999389648438,160.5,156.89999389648438,160.1999969482422,104792.0,-0.015537601583803573,1.9999936421954772,1.0588177216098804,33.027480553768754,46.02896714748457,0.5169422576067859,3.5326828863244373,-8.222742486385101,-18.721032535727318,29.119950069046567,4.0,0.4804836154513623,-3.03500595092774,-9.491427284202445,3.4214153823469644,-6.263216617565092,0.19320471570961217,6.165278222304096,23.80951227605316,-20.49132073222145,3.2282106666373465,11,1.350006103515625,-0.5499954223632812,-15.174995422363281,-20.349990844726562,8.5,3,0.013257614800717743,-1.705866513481492,160.89999389648438,-1.2499952316466079,162.0,2.4666748046875,161.5,0.013257614800717743
5624,2021-11-19,158.8000030517578,160.5,157.8000030517578,158.60000610351562,79516.0,0.002525310421001903,-1.9999915229093375,-0.11110922731318612,33.636359222661255,43.00643384181457,0.4460185481382837,3.1110326373815553,-8.313741295940275,-18.83614782110655,27.605168300306303,2.6999969482421875,-0.24838146162832686,-2.5199966430664062,-9.082602426207984,4.042609140075172,-5.801299534637195,0.7613062485043827,5.4026581822791115,30.158860871397536,-11.040327951900473,3.281302891570792,11,0.9499969482421875,-0.7000045776367188,-15.125,-19.900001525878906,8.800003051757812,4,-0.0012594266020070632,1.9999936421954772,158.39999389648438,-1.705866513481492,160.89999389648438,-1.2499952316466079,162.0,-0.0012594266020070632
5625,2021-11-22,160.39999389648438,160.39999389648438,158.39999389648438,159.1999969482422,87351.0,0.010075508904147101,2.3333418104599266,6.0000762951094835,35.682807834554254,41.14463259063137,-0.8165720180648179,1.4100664305654789,-9.721605785596921,-20.06719645914461,25.821373601298305,2.0,-0.7293553742495362,-0.8100051879882812,-7.356004628956953,5.73599425298039,-4.083004908472617,2.4629945324960545,3.4545608881910823,55.55552864412404,17.27400812503408,3.2729997204843326,11,-0.5499954223632812,-2.2999954223632812,-15.574996948242188,-19.449996948242188,7.600006103515625,0,-0.007481278016859605,-1.9999915229093375,158.8000030517578,1.9999936421954772,158.39999389648438,-1.705866513481492,160.89999389648438,-0.007481278016859605
5626,2021-11-23,159.39999389648438,161.1999969482422,156.10000610351562,159.89999389648438,103631.0,-0.006234414202318184,2.2903101958043335,-0.4166677263074908,49.693232581564374,40.69333282626073,0.5904030063163077,2.2248522917402056,-8.533914299777678,-18.708307203882384,23.922007002660344,5.0999908447265625,-1.109787455846032,-1.6200050354003963,-8.143356488507578,4.903346417706786,-4.881680761953987,1.6416706911531946,4.120378696804067,46.47876124262581,4.5891415772499045,3.2616757265535936,11,0.25000762939453125,-0.649993896484375,-14.574996948242188,-18.449996948242188,8.70001220703125,1,0.009410288942508505,2.3333418104599266,160.39999389648438,-1.9999915229093375,158.8000030517578,1.9999936421954772,158.39999389648438,0.009410288942508505
5627,2021-11-24,160.89999389648438,162.39999389648438,159.0,159.1999969482422,66009.0,0.009410288942508505,-2.2381035422343323,-3.399993896484375,55.17238052977833,41.75968438968223,-0.8062638253680632,0.47347182990745296,-9.760447048859476,-19.881759950524895,21.644793760103205,3.399993896484375,-1.373710291143425,0.05499496459961506,-6.27138385505441,6.38137378425364,-3.108194445227383,3.218184374426613,2.2995637930725366,76.19043005648184,28.719244470946293,3.163189409827006,11,-1.2499923706054688,-1.25,-15.499996185302734,-18.949996948242188,9.70001220703125,2,0.020509653057419586,2.2903101958043335,159.39999389648438,2.3333418104599266,160.39999389648438,-1.9999915229093375,158.8000030517578,0.020509653057419586
5628,2021-11-25,163.0,163.39999389648438,161.3000030517578,161.39999389648438,63877.0,0.013051623263992562,-1.3333389847750161,0.9411817504555205,67.24138535822212,44.476430179804964,-2.5645698763223947,-2.054796073421869,-11.395755739253076,-21.59658094260419,19.025215063499846,2.5,-1.2215189795006154,2.360001373291027,-3.3484962627890127,8.068499009371067,-0.49424744474899285,5.214250191331047,-7.5,94.52062239241491,40.70661676580633,2.854248818040023,11,-3.25,-1.4500045776367188,-15.299999237060547,-18.599998474121094,9.699996948242188,3,0.022699367780626867,-2.2381035422343323,160.89999389648438,2.2903101958043335,159.39999389648438,2.3333418104599266,160.39999389648438,0.022699367780626867
5629,2021-11-26,159.3000030517578,161.10000610351562,156.1999969482422,159.0,110527.0,-0.022699367780626867,1.512819308974103,0.18750119208834806,53.921584760354655,45.324582618992544,1.2338238229114609,1.1945122965714745,-7.364412363866251,-17.56572807832032,16.479636283679504,6.8000030517578125,-1.3753849369049078,-1.0149955749511719,-6.202945833705968,4.172954683803624,-3.6089707043285557,1.578979554426212,-3.6420031738281295,43.83564793525246,-14.08614406687051,2.5939751293773914,11,0.4499969482421875,2.899993896484375,-10.400005340576172,-12.650009155273438,8.800003051757812,4,0.047708667288959505,-1.3333389847750161,163.0,-2.2381035422343323,160.89999389648438,2.2903101958043335,159.39999389648438,0.047708667288959505
5630,2021-11-29,159.0,161.10000610351562,158.5,158.5,81404.0,-0.0018832582925961683,-9.4000244140625,1.6666497126290627,54.45545377152755,46.42023260661962,1.2761043335438274,0.9941760540776841,-6.594317638949036,-16.947625279059366,13.663277123407392,2.600006103515625,-1.2475435953756175,-0.9649986267089901,-5.432552136856941,3.502554883438961,-3.19877538178298,1.2687781283649997,-3.1871602416992175,39.72601021713502,-22.643809232268985,2.233776755073977,11,0.75,3.1999969482421875,-8.375003814697266,-10.550003051757812,6.0,0,0.054088088701356174,1.512819308974103,159.3000030517578,-1.3333389847750161,163.0,-2.2381035422343323,160.89999389648438,0.054088088701356174
5631,2021-11-30,157.5,158.5,156.3000030517578,158.0,150386.0,-0.009433962264150941,1.9333292643229167,-1.0,44.2708403699939,47.455724998047245,2.3139919248660874,1.8486242552473868,-4.796377419258135,-15.143002121277732,10.99474839778144,2.6999969482421875,-1.1103897034048202,-1.9949989318847656,-5.186087768129994,1.1960899043604627,-3.59054335000738,-0.39945451376215146,-1.5354171589355587,18.055605594043982,-44.19278716358762,1.5955444181226137,11,2.25,4.6999969482421875,-5.275001525878906,-7.5500030517578125,7.399993896484375,1,0.06666666666666665,-9.4000244140625,159.0,1.512819308974103,159.3000030517578,-1.3333389847750161,163.0,0.06666666666666665
5632,2021-12-01,159.5,160.3000030517578,157.10000610351562,157.10000610351562,72469.0,0.012698412698412653,-1.6666709052299633,-4.79998779296875,50.97085868439648,49.44943367922809,0.10562622240044561,-0.15955627809728412,-6.456159171242973,-16.802899124534548,10.411370456886253,3.1999969482421875,-1.1657677331928085,0.005001068115234375,-3.186087768129994,3.1960899043604627,-1.5905433500073798,1.6005454862378485,-3.3867089378271658,45.833395145583744,-14.72555096754133,1.5955444181226137,12,0.25,2.6999969482421875,-6.274997711181641,-9.149993896484375,4.100006103515625,2,0.05391853356436127,1.9333292643229167,157.5,-9.4000244140625,159.0,1.512819308974103,159.3000030517578,0.05391853356436127
5633,2021-12-02,155.1999969482422,159.6999969482422,154.1999969482422,157.5,98407.0,-0.026959266782180635,-1.558137719344937,-0.9583370420762178,41.22448903329715,50.2925592137432,4.362765406097225,4.040442535467292,-1.894351137411462,-12.158797055800505,10.024234500299562,5.5,-1.341863590674933,-4.100001525878895,-7.824740921872376,-0.37526212988541374,-5.9623712238756355,-2.2376318278821543,8.199996948242188,14.492734393486053,-42.4825464163612,1.8623696979967397,12,3.5999984741210938,6.349998474121094,-1.3499946594238281,-4.299995422363281,4.5,3,0.09922686506501166,-1.6666709052299633,159.5,1.9333292643229167,157.5,-9.4000244140625,159.0,0.09922686506501166
5634,2021-12-03,155.1999969482422,157.6999969482422,153.89999389648438,155.89999389648438,115763.0,0.0,-1.303030022795685,0.30434609541374485,36.00000271267177,50.327803089089585,4.2447863807337,4.109365878885143,-1.6755051853963039,-11.831962019709124,10.527996652617446,3.8000030517578125,-1.2248054456182729,-4.010001373291004,-8.042971179649498,0.02296843306748997,-6.026486276470251,-1.9935164701117571,8.015997009277356,18.055567329292586,-32.094459997241984,2.016484903179243,12,3.4499969482421875,6.1999969482421875,-0.3499946594238281,-3.2999954223632812,4.0,4,0.11275773417596202,-1.558137719344937,155.1999969482422,-1.6666709052299633,159.5,1.9333292643229167,157.5,0.11275773417596202
5635,2021-12-06,158.3000030517578,159.10000610351562,156.3000030517578,157.0,54425.0,0.0199742665236613,-1.0740786789264583,-1.8571553133514986,42.62949442385962,49.54294329378905,0.9114151777082782,1.1137163180284801,-4.574159222038531,-14.551854311589267,10.89759735214601,3.9000091552734375,-0.7684867205600483,-0.9399955749511832,-4.934412805555496,3.0544216556531296,-2.9372041902533397,1.0572130403509732,4.5433509033203165,68.75004470341963,22.50772555043313,1.997208615302159,12,0.3499908447265625,3.0999908447265625,-2.725006103515625,-6.000007629394531,1.399993896484375,0,0.06190778814169451,-1.303030022795685,155.1999969482422,-1.558137719344937,155.1999969482422,-1.6666709052299633,159.5,0.06190778814169451
5636,2021-12-07,161.8000030517578,162.60000610351562,159.39999389648438,160.0,67144.0,0.02210991745120583,-1.1333306206735194,1.3846144817305774,51.636379374345594,49.15005427651876,-2.4723339068831933,-2.133372067861501,-7.644229354054943,-17.66030294791338,10.925446843872333,4.3000030517578125,-0.24413143592909137,2.3300041198730526,-1.699414430533409,6.359422670279514,0.3152948446698076,4.3447133950762975,-7.9000091552734375,90.80457552563824,44.16930758513491,2.0147092752032325,12,-3.1500091552734375,-0.45000457763671875,-5.2750091552734375,-9.000007629394531,-5.0,1,0.01977748385590905,-1.0740786789264583,158.3000030517578,-1.303030022795685,155.1999969482422,-1.558137719344937,155.1999969482422,0.01977748385590905
5637,2021-12-08,159.10000610351562,163.0,158.39999389648438,161.39999389648438,70760.0,-0.016687249056345776,-1.4864815822899655,-1.277768829737634,51.26355938365536,47.37474027934467,-0.06092311335112299,0.5474377735319251,-4.575497922667097,-14.620397751560319,10.806272140200507,4.600006103515625,0.069515228025125,-0.33999328613282387,-4.371135528933507,3.6911489566678597,-2.3555644075331656,1.675577835267518,-5.026011962890635,57.1429529593647,7.305590384270133,2.0155711214003382,12,-0.6500091552734375,1.2499923706054688,-1.6250114440917969,-6.300010681152344,-3.600006103515625,2,0.03645498158683336,-1.1333306206735194,161.8000030517578,-1.0740786789264583,158.3000030517578,-1.303030022795685,155.1999969482422,0.03645498158683336
5638,2021-12-09,159.8000030517578,161.3000030517578,159.39999389648438,159.8000030517578,47412.0,0.004399729235627703,-3.749914171275987,-0.0,51.785714285714285,47.13742133771796,-1.4109519962007653,-0.10269343934717767,-4.849114459991824,-14.99212571765645,10.680657087456746,2.1999969482421875,0.08179743724781474,0.32500381469725426,-3.70586443129946,4.355872060693969,-1.690430308301103,2.3404379376956115,-5.368968676757817,64.83522195654434,11.991941367958113,2.015434122998352,12,-1.350006103515625,-0.7500076293945312,-1.4000091552734375,-7.000007629394531,-6.8000030517578125,3,0.02377974329904764,-1.4864815822899655,159.10000610351562,-1.1333306206735194,161.8000030517578,-1.0740786789264583,158.3000030517578,0.02377974329904764
5639,2021-12-10,158.6999969482422,160.3000030517578,158.0,159.5,50186.0,-0.006883642568888737,-1.0909147656732257,-100.0,46.90909817277489,46.298937382301006,-0.45260338099251385,0.9847964537941607,-3.349285518557224,-13.59884875972665,10.673403188175815,2.3000030517578125,-0.17367929330168863,-0.7350021362304631,-4.780676177895515,3.310671905434589,-2.757839157062989,1.2878348846020629,-3.926203948242204,35.8208207410309,-15.990370780130618,2.022837020832528,12,-0.25,-0.0500030517578125,-0.20000076293945312,-5.900001525878906,-6.3000030517578125,4,0.006301197348643539,-3.749914171275987,159.8000030517578,-1.4864815822899655,159.10000610351562,-1.1333306206735194,161.8000030517578,0.006301197348643539
5640,2021-12-13,159.39999389648438,161.5,158.5,159.5,86515.0,0.0044108189143221566,-2.157904881221992,0.12500715253008832,50.0,46.935510674523904,-1.217977684308721,0.1258584898140498,-3.578277754904036,-14.003317255157015,10.304324598041983,3.0,-0.8691732898519433,0.06999511718748863,-3.857291824857043,3.9972820592320204,-1.8936483538347773,2.0336385882097545,-4.2971526164843965,27.9998779296875,-23.474345772772786,1.9636434710222688,12,-0.9499969482421875,-0.75,-1.5999984741210938,-6.599998474121094,-4.0999908447265625,0,-0.001254686047052589,-1.0909147656732257,158.6999969482422,-3.749914171275987,159.8000030517578,-1.4864815822899655,159.10000610351562,-0.001254686047052589
5641,2021-12-14,156.1999969482422,160.39999389648438,155.39999389648438,160.39999389648438,63292.0,-0.020075263932069487,1.3809541109750736,41.99740616417455,41.868519966567945,45.924139705876286,1.987196034955275,3.0241017435054687,0.06525075794979784,-10.502642074959226,9.878862317106332,5.0,-1.1313198156034332,-2.840001678466791,-6.793628158130332,1.1136248011967496,-4.816814918298576,-0.8631884386350066,6.8000030517578125,10.526347490533535,-36.25907756530697,1.9768132398317726,12,2.25,2.4499969482421875,1.5999984741210938,-3.3499984741210938,-3.6999969482421875,1,0.022407170732274384,-2.157904881221992,159.39999389648438,-1.0909147656732257,158.6999969482422,-3.749914171275987,159.8000030517578,0.022407170732274384
5642,2021-12-15,159.1999969482422,159.8000030517578,156.8000030517578,157.0,66526.0,0.019206146341949504,-1.3077004337032625,-0.5238091778049853,43.62415660636373,46.19076943621702,-1.184385452119784,-0.11572095688120498,-2.4053033594668705,-13.20222378662632,9.305613682012979,3.600006103515625,-1.327700466841378,0.24499816894530113,-3.612176654717473,4.102172992608075,-1.683589242886086,2.173585580776688,3.648002929687493,62.29506966505741,20.657707567575663,1.9285874118313817,12,-0.75,-0.5500030517578125,-1.4000015258789062,-6.0,-10.899993896484375,2,-0.015075338834740326,1.3809541109750736,156.1999969482422,-2.157904881221992,159.39999389648438,-1.0909147656732257,158.6999969482422,-0.015075338834740326
5643,2021-12-16,160.5,162.1999969482422,159.1999969482422,160.5,62274.0,0.008165848471595405,-1.3076868903834642,0.0,52.18977472131836,47.9896329927333,-1.847840924865693,-1.317899558325422,-3.2304331551713403,-14.211956531993991,9.750665073172202,3.0,-1.1292037944022866,1.4400009155273494,-2.4675635639676727,5.347565395022372,-0.5137813242201617,3.3937831552748605,2.199039758300785,75.00005609846401,32.25109718255986,1.9537822397475064,12,-1.3000030517578125,-1.850006103515625,-2.7000045776367188,-7.3000030517578125,-11.899993896484375,3,-0.031152647975077885,-1.3077004337032625,159.1999969482422,1.3809541109750736,156.1999969482422,-2.157904881221992,159.39999389648438,-0.031152647975077885
5644,2021-12-17,158.60000610351562,160.89999389648438,156.1999969482422,159.5,95654.0,-0.01183796820239491,1.540551463613794,-100.0,49.310355350889004,48.73195087351434,0.6539315121781044,0.5969486996760338,-0.8904201781741392,-11.967521793256282,10.470592015063078,4.6999969482421875,-1.2848608914179636,-0.4499931335449219,-4.361380865021459,3.4613945979316156,-2.405686999283205,1.505700732193361,3.9530527375488305,47.058981925074896,3.76539355875682,1.9556938657382728,12,0.5999908447265625,0.04998779296875,-0.22500991821289062,-5.4000091552734375,-6.100006103515625,4,-0.0353089904666245,-1.3076868903834642,160.5,-1.3077004337032625,159.1999969482422,1.3809541109750736,156.1999969482422,-0.0353089904666245
5645,2021-12-20,159.1999969482422,159.39999389648438,154.1999969482422,155.1999969482422,63018.0,0.0037830442726147773,1.3636382552244086,-4.444474585466753,53.02490658740058,48.886231674964904,0.21795017611657386,-0.1028242519929563,-0.9827668855883758,-12.224069621138767,11.379329371470291,5.1999969482421875,-0.7980676730728931,0.20999755859375568,-3.650682652330005,4.070677769517516,-1.7203425468681246,2.140337664055636,3.2100005939306584,62.5,15.352455696059863,1.9303401054618852,12,-0.5999984741210938,-0.5500030517578125,-0.8499984741210938,-6.0,-4.5,0,-0.04271358782731993,1.540551463613794,158.60000610351562,-1.3076868903834642,160.5,-1.3077004337032625,159.1999969482422,-0.04271358782731993
5646,2021-12-21,160.89999389648438,161.89999389648438,160.0,161.0,53449.0,0.010678372995163388,1.0,-0.02500152587890625,52.51797573961249,49.025611270071245,-1.8138886534725884,-1.7757254493350274,-2.2351653384949373,-13.541704160104302,11.885169559213333,2.6999969482421875,-0.09513554180233541,1.8349945068359261,-2.1164350560023877,5.78642406967424,-0.14072027458323078,3.810709288255083,1.181603621931231,83.74996185302734,34.93104523835187,1.9757147814191593,12,-2.6999969482421875,-2.25,-3.0499954223632812,-7.6999969482421875,-7.0999908447265625,1,-0.03480417064732355,1.3636382552244086,159.1999969482422,1.540551463613794,158.60000610351562,-1.3076868903834642,160.5,-0.03480417064732355
5647,2021-12-22,164.1999969482422,165.10000610351562,161.1999969482422,161.1999969482422,74182.0,0.020509653057419586,-1.600006103515625,-29.998169057064388,66.79105242421275,50.69287106323774,-4.821401148015923,-5.076077535799243,-5.10447090198079,-16.474594686607247,12.499337191806037,4.20001220703125,0.34207782642334905,4.969997406005859,0.45984457553640823,9.48015023647531,2.714920990771134,7.225073821240585,-10.0,91.74304220801491,36.98830787827256,2.2550764152347207,12,-4.549995422363281,-4.6999969482421875,-7.0,-11.0,-9.899993896484375,2,-0.07125455033918282,1.0,160.89999389648438,1.3636382552244086,159.1999969482422,1.540551463613794,158.60000610351562,-0.07125455033918282
5648,2021-12-23,166.6999969482422,167.1999969482422,164.10000610351562,164.89999389648438,55561.0,0.015225335240341309,1.2142767614345427,0.6000010172526041,69.62458155487647,53.21681366124903,-6.97299146824281,-7.678343059609091,-7.168081067183948,-18.605184933171586,13.072980913398446,3.0999908447265625,0.3113807368445407,7.284997558593744,1.9042231659649644,12.665771951222524,4.594610362279354,9.975384754908134,-12.28199981689454,96.15384615384616,35.23852381270508,2.690387196314386,12,-6.0,-6.150001525878906,-8.799999237060547,-13.5,-17.0,3,-0.11037788982202135,-1.600006103515625,164.1999969482422,1.0,160.89999389648438,1.3636382552244086,159.1999969482422,-0.11037788982202135
5649,2021-12-27,166.89999389648438,167.89999389648438,165.3000030517578,166.3000030517578,38396.0,0.0011997417630684737,1.0,0.33332768193955836,66.28787462813897,55.026577508820026,-6.57938912360882,-7.673182311220501,-7.013856559984447,-18.41329487365263,12.809617476101314,2.5999908447265625,0.5156592205654533,7.104994964599598,0.7696404051137051,13.44034952408549,3.9373176848566516,10.272672244342544,-11.970716772460946,92.7007283010504,31.422484487019787,3.1676772797429464,12,-5.849998474121094,-6.0,-8.099994659423828,-13.699996948242188,-14.599990844726562,0,-0.1096464257770966,1.2142767614345427,166.6999969482422,-1.600006103515625,164.1999969482422,1.0,160.89999389648438,-0.1096464257770966
5650,2021-12-28,167.60000610351562,168.5,166.39999389648438,166.5,32771.0,0.004194201513664675,-2.2307331158008403,1.833371480888075,62.28814682581503,57.295424937625256,-6.698304911141463,-8.111763141736162,-7.263615026749392,-18.758079086935936,12.580914561472714,2.100006103515625,0.6949629894918417,7.375006866455067,0.16043803851897565,14.589575694391158,3.767722452487021,10.982291280423112,-11.892485973144545,89.41183651194852,30.55202125037819,3.607284413968043,12,-6.250007629394531,-6.4000091552734375,-8.675006866455078,-14.350006103515625,-17.400009155273438,1,-0.09009549852993048,1.0,166.89999389648438,1.2142767614345427,166.6999969482422,-1.600006103515625,164.1999969482422,-0.09009549852993048
5651,2021-12-29,168.0,168.5,167.10000610351562,168.39999389648438,40518.0,0.0023865983407980185,3.6665988505162503,-0.3636287973366625,70.8920164250571,60.32518713970231,-5.865234908444563,-8.100085824083749,-7.289690239649758,-18.830443809698068,11.822926158803924,1.399993896484375,1.1728553942170379,7.2500007629394645,-0.6273489388936184,15.127350464772547,3.3113259120229372,11.188675613855992,-11.269081480058617,93.15068779485507,32.66615155814007,3.9386748509165366,12,-6.650001525878906,-6.8000030517578125,-9.025001525878906,-14.75,-19.100006103515625,2,-0.07916668483189171,-2.2307331158008403,167.60000610351562,1.0,166.89999389648438,1.2142767614345427,166.6999969482422,-0.07916668483189171
5652,2021-12-30,168.10000610351562,169.6999969482422,167.60000610351562,168.39999389648438,47084.0,0.0005952744256882969,-2.2307854828865206,0.7499809262226291,70.04831950582155,62.309469893536,-5.107072825098641,-7.929305871989101,-7.151976831620118,-18.606896627158875,11.711666178001018,2.0999908447265625,1.5434425018445666,6.920006561279308,-1.5840126697588062,15.424025792317423,2.667996945760251,11.172016176798365,-10.427561065169556,71.42868820520924,11.01965915604761,4.252009615519057,12,-6.1500091552734375,-6.300010681152344,-8.900005340576172,-14.850006103515625,-20.600006103515625,3,-0.08506842672540949,3.6665988505162503,168.0,-2.2307331158008403,167.60000610351562,1.0,166.89999389648438,-0.08506842672540949
5653,2022-01-03,170.60000610351562,172.60000610351562,168.10000610351562,168.10000610351562,90917.0,0.01487209940052292,-2.6,-8.333672431332655,76.92310878968755,65.37755360895805,-6.731623024004136,-9.714487287011423,-9.438334196649237,-20.7878750969561,11.169721447840349,4.5,2.579086164664801,8.650006103515636,-0.3485927129095785,17.64860491994085,4.150706695303029,13.149305511728244,-11.724805874179935,72.6027511794203,8.708249991147966,4.499299408212612,1,-7.200004577636719,-7.350006103515625,-10.950008392333984,-17.350006103515625,-24.400009155273438,0,-0.09554514928837343,-2.2307854828865206,168.10000610351562,3.6665988505162503,168.0,-2.2307331158008403,167.60000610351562,-0.09554514928837343
5654,2022-01-04,172.6999969482422,172.6999969482422,170.0,171.89999389648438,110045.0,0.012309441791299447,5.749966621526254,0.320001220703125,78.29789720763979,68.18566367787352,-7.399311348639571,-11.00018530868121,-11.402260718998548,-22.5613778719418,10.54199821292582,2.6999969482421875,3.4804830889134735,9.874996948242199,0.25793315168405684,19.49206074480034,5.066465049963142,14.683528846521256,-12.177820014004908,100.0,30.261149878063065,4.80853189827907,1,-6.349998474121094,-9.400001525878906,-12.049999237060547,-19.449996948242188,-22.599990844726562,1,-0.13317892534122655,-2.6,170.60000610351562,-2.2307854828865206,168.10000610351562,3.6665988505162503,168.0,-0.13317892534122655
5655,2022-01-05,168.10000610351562,172.0,167.0,171.5,85807.0,-0.026635732055659278,1.2727304253740142,-4.249976158233039,73.89562121402462,70.56095761947488,-1.56909628723497,-5.932522007227419,-6.765209377480858,-17.663123301806934,10.02176563288571,5.6999969482421875,3.9350904065361476,4.78500595092774,-4.859907519949616,14.429919421805096,-0.03745078451095196,9.607462686366432,-5.872934367317669,19.298363025525024,-55.53742247368638,4.822456735438684,1,-1.1500091552734375,-4.800010681152344,-7.125007629394531,-14.850006103515625,-23.5,2,-0.0939916863657233,5.749966621526254,172.6999969482422,-2.6,170.60000610351562,-2.2307854828865206,168.10000610351562,-0.0939916863657233
5656,2022-01-06,165.0,167.10000610351562,163.60000610351562,167.10000610351562,76589.0,-0.01844143956548494,2.3333236452414514,0.6176499627505363,61.6000131836018,69.98417548162921,2.4291033546546146,-2.7199409455233763,-3.6827434692935412,-14.284642018239026,10.313614542994051,4.5,4.619692422804945,1.5250000000000057,-8.12026280873232,11.170262808732332,-3.2976314043661716,6.347631404366183,7.6999969482421875,15.384563791024805,-58.51614018993412,4.822631404366169,1,3.1500015258789062,-1.7000045776367188,-4.025001525878906,-11.600006103515625,-21.0,3,-0.08969698819247163,1.2727304253740142,168.10000610351562,5.749966621526254,172.6999969482422,-2.6,170.60000610351562,-0.08969698819247163
5657,2022-01-07,164.89999389648438,166.5,164.0,165.39999389648438,52078.0,-0.0006060975970644256,-1.1739245813762174,0.2380945460886751,59.24368939757244,68.83074301970653,2.9489609169747837,-2.280033587983212,-3.64048668853394,-13.947026383078395,10.371024289459843,2.5,5.197467362616436,1.1349945068359375,-8.302955121920803,10.572944135592678,-3.5839803075424186,5.853969321214294,7.618003234863295,14.28559451487901,-57.01915459099469,4.718974814378365,1,3.2500076293945312,-1.5999984741210938,-3.9249954223632812,-11.5,-25.899993896484375,4,-0.0970285057138569,2.3333236452414514,165.0,1.2727304253740142,168.10000610351562,5.749966621526254,172.6999969482422,-0.0970285057138569
5658,2022-01-10,163.60000610351562,166.10000610351562,162.6999969482422,165.5,68858.0,-0.007883492062375819,1.1935499748968803,3.79998779296875,60.77587057379668,68.21829812477962,4.205192015046379,-0.7175515641120853,-2.501587636485624,-12.39062544208366,10.546159717287285,3.4000091552734375,5.696024986346373,-0.35499343872069744,-9.608041509393047,8.898054631951652,-4.981517474056858,4.271530596615463,8.739631207275409,9.000091552734375,-62.671151334564,4.626524035336174,1,4.0999908447265625,-0.30001068115234375,-2.6250076293945312,-10.20001220703125,-21.400009155273438,0,-0.09841079158229715,-1.1739245813762174,164.89999389648438,2.3333236452414514,165.0,1.2727304253740142,168.10000610351562,-0.09841079158229715
5659,2022-01-11,159.6999969482422,164.89999389648438,158.10000610351562,164.8000030517578,96917.0,-0.023838685878811994,1.566039039557782,2.6842223614256575,50.94339622641509,66.95777028040185,7.7963452309628,3.43745651970454,1.2306024256776595,-8.259068538186142,10.728323157316598,6.79998779296875,5.405958452800661,-4.305002593994146,-13.448648799257,4.838643611268708,-8.876825696625588,0.266820508637295,12.254054748046883,11.510730556012954,-58.78752161185921,4.571823102631427,1,5.700004577636719,3.5999984741210938,0.47499847412109375,-6.3000030517578125,-16.899993896484375,1,-0.08453350192846443,1.1935499748968803,163.60000610351562,-1.1739245813762174,164.89999389648438,2.3333236452414514,165.0,-0.08453350192846443
5660,2022-01-12,159.1999969482422,160.39999389648438,155.1999969482422,159.5,81741.0,-0.0031308704417949418,3.9523996366939147,0.05882405739691354,46.64032264192934,64.26313763783209,7.799721530468219,4.133638822857932,1.5470657368870206,-7.540851314399561,11.479097619424785,5.1999969482421875,4.736491629289901,-4.795002746582043,-13.960265956920836,4.37026046375675,-9.377634351751453,-0.21237114141263191,11.922812012480478,33.61341951764312,-33.538158556248206,4.582631605169402,1,4.75,4.25,0.8249969482421875,-5.8000030517578125,-16.0,2,-0.05716074760783496,1.566039039557782,159.6999969482422,1.1935499748968803,163.60000610351562,-1.1739245813762174,164.89999389648438,-0.05716074760783496
5661,2022-01-13,159.6999969482422,161.39999389648438,157.8000030517578,159.10000610351562,83009.0,0.003140703577793058,-1.2499964237179029,-1.9999491378871879,39.99999999999999,60.92443547051859,6.703495667965797,4.120557560348885,0.8365410306236356,-7.81910779933844,11.406094162985127,3.5999908447265625,4.202816251112097,-4.470002746582026,-13.128217184105665,4.188211690941614,-8.799109965343831,-0.14089552782021997,10.148987051482038,39.82299809467739,-23.217507646890937,4.3291072187618145,1,4.25,3.75,0.3249969482421875,-6.3000030517578125,-20.099990844726562,3,-0.09455223001425839,3.9523996366939147,159.1999969482422,1.566039039557782,159.6999969482422,1.1935499748968803,163.60000610351562,-0.09455223001425839
5662,2022-01-14,156.8000030517578,158.8000030517578,156.60000610351562,158.8000030517578,106587.0,-0.018159010343777537,1.1999969482421875,-3.333384196739656,28.384287041220063,55.531233054022195,8.75242863944112,7.200715369952661,3.7265318943760235,-4.702402383816832,11.407491378367249,3.0999908447265625,3.6743998052455424,-7.249996948242199,-16.25771459364637,1.7577206971619717,-11.753855770944284,-2.7461381255401136,11.877061983847852,14.678942748791545,-42.34820920913137,4.503858822702086,1,7.149993896484375,6.649993896484375,3.199993133544922,-3.4000091552734375,-18.400009155273438,4,-0.08163267093517013,-1.2499964237179029,159.6999969482422,3.9523996366939147,159.1999969482422,1.566039039557782,159.6999969482422,-0.08163267093517013
5663,2022-01-17,155.5,157.39999389648438,155.10000610351562,157.1999969482422,65850.0,-0.008290835627909332,1.1904741144414168,0.8499984741210938,26.250012715657547,49.74813477713529,8.588405292692556,8.54503297903716,5.014114495169508,-3.1399520983818263,12.251907132939715,2.29998779296875,2.8296070644275915,-8.300000000000011,-17.975363630885,1.3753636308849764,-13.137681815442505,-3.4623181845575175,12.098899588616575,4.0815754563629225,-46.432387239678825,4.8376818154425,1,8.050003051757812,7.9499969482421875,3.8999977111816406,-2.100006103515625,-18.300003051757784,0,-0.1061093247588425,1.1999969482421875,156.8000030517578,-1.2499964237179029,159.6999969482422,3.9523996366939147,159.1999969482422,-0.1061093247588425
5664,2022-01-18,153.0,155.6999969482422,151.39999389648438,155.5,71758.0,-0.01607717041800638,1.9655255874646154,1.4705908752277603,21.70540114074288,43.94922143565954,8.94025048842451,11.177035970410344,7.540087574062227,-0.39097463892096584,12.636018234921426,4.3000030517578125,1.872430828512961,-10.519999694824207,-21.10988763877043,0.06988824912201608,-15.814943666797319,-5.225055722851096,13.34901024010648,16.00006103515625,-28.37110187155433,5.294943971973112,1,6.25,9.049995422363281,5.749996185302734,0.399993896484375,-18.899993896484375,1,-0.07058825524024714,1.1904741144414168,155.5,1.1999969482421875,156.8000030517578,-1.2499964237179029,159.6999969482422,-0.07058825524024714
5665,2022-01-19,152.39999389648438,153.6999969482422,150.3000030517578,150.89999389648438,86212.0,-0.003921608519710018,-1.5185310772778136,-0.6,19.999988262469955,39.326996444422655,7.910924436166198,11.848986040731717,8.137063695360723,0.4426772497830882,12.669399680581686,3.399993896484375,0.3783695603279682,-10.780005645751942,-22.345583473351923,0.785572181848039,-16.562794559551946,-4.997216731951937,12.155134382387445,18.91885204323602,-18.48550829766545,5.782788913799995,1,6.000007629394531,9.100006103515625,6.150001525878906,1.0,-12.399993896484375,2,-0.06299206843306848,1.9655255874646154,153.0,1.1904741144414168,155.5,1.1999969482421875,156.8000030517578,-0.06299206843306848
5666,2022-01-20,155.3000030517578,155.6999969482422,152.0,152.39999389648438,56474.0,0.019028932227144413,1.0,1.9333394368489583,27.777774834338842,35.83078371517449,3.900445298341282,8.96770766770021,5.283779406505687,-2.1996607406754265,13.231314085154569,3.6999969482421875,-1.4393882290108877,-7.599996948242193,-19.65862765415079,4.458633757666405,-13.629312301196478,-1.5706815952879083,7.259407695318032,58.82352941176471,24.660426390375754,6.0293153529542955,1,2.9000015258789062,6.1999969482421875,3.2499923706054688,-1.9000091552734375,-8.199996948242188,3,-0.07791375315995952,-1.5185310772778136,152.39999389648438,1.9655255874646154,153.0,1.1904741144414168,155.5,-0.07791375315995952
5667,2022-01-21,152.5,153.89999389648438,151.3000030517578,153.10000610351562,94415.0,-0.018029639386578977,1.363647713243352,-0.20689800320959723,18.900339678401423,31.177946949019454,5.31551669227693,11.432377582432878,8.018339607365903,0.8092198448426302,14.709920707032643,4.0,-3.0437505724847824,-9.815000152587885,-22.71400656383119,3.084006258655421,-16.264503358209538,-3.365496946966232,8.343093669731331,30.985912466016913,1.6155539283058076,6.4495032056216575,1,5.099998474121094,9.0,6.049995422363281,0.899993896484375,0.600006103515625,4,-0.084590123911373,1.0,155.3000030517578,-1.5185310772778136,152.39999389648438,1.9655255874646154,153.0,-0.084590123911373
5668,2022-01-24,148.3000030517578,152.8000030517578,146.89999389648438,151.1999969482422,89419.0,-0.027540963595030776,-1.0701742175202646,4.833273994201719,10.89746097761848,26.728398588042054,7.953351551581534,14.949692610547743,12.122082540915585,5.157471055983649,16.242847978416275,5.9000091552734375,-4.266532129914026,-13.09499740600586,-27.24152160961748,1.05152679760576,-20.168259507811655,-6.021735304200064,11.067057931457214,15.909189429130752,-4.339989004073896,7.073262101805808,1,5.8499908447265625,11.499992370605469,10.249992370605469,5.0999908447265625,-0.8000030517578125,0,-0.0667566348722074,1.363647713243352,152.5,1.0,155.3000030517578,-1.5185310772778136,152.39999389648438,-0.0667566348722074
5669,2022-01-25,148.60000610351562,151.0,148.5,148.8000030517578,84756.0,0.0020229470369808045,-11.49971390425329,0.06896461005819399,13.754679735892722,23.0744382651491,6.608149067305277,13.922204124970904,11.714432015192017,5.0185520198431846,17.69721227937126,2.6999969482421875,-5.50743626181179,-11.879994964599604,-26.869480040968426,3.109490111769219,-19.37473750278403,-4.385252426415178,8.772324145822495,19.31831383503521,-1.0077149941695858,7.494742538184415,1,5.54998779296875,11.199989318847656,10.324989318847656,4.79998779296875,-2.9000091552734375,1,-0.07671607460993035,-1.0701742175202646,148.3000030517578,1.363647713243352,152.5,1.0,155.3000030517578,-0.07671607460993035
5670,2022-01-26,152.5,154.39999389648438,149.5,149.5,79191.0,0.02624491074224866,-2.26666259765625,-15.00022888532845,27.4368330479886,21.67853082603672,1.8526387010552696,9.310296432168201,7.685413614640339,1.3135361566572783,18.72501563840772,5.79998779296875,-6.709563749590018,-7.225000762939459,-22.22561537972615,7.775613853847233,-14.72530807133279,0.2753065454538728,3.1967564328815286,63.63641092598276,40.922033464284496,7.500307308393345,1,0.34999847412109375,7.299995422363281,6.424995422363281,2.0499954223632812,-11.199996948242188,2,-0.12065569768186479,-11.49971390425329,148.60000610351562,-1.0701742175202646,148.3000030517578,1.363647713243352,152.5,-0.12065569768186479
5671,2022-01-27,154.6999969482422,155.60000610351562,149.6999969482422,150.3000030517578,78390.0,0.014426209496670062,-1.107143830278854,1.4666646321614583,32.88591291328656,22.17871147848856,-1.2641323590117395,6.390449604474782,5.3631771527598175,-0.6607432791315091,19.68909164111604,5.9000091552734375,-7.371893797475764,-4.360003662109364,-18.990671751988373,10.270664427769645,-11.675337707048868,2.955330382830141,-7.8000030517578125,89.65508169579279,63.15331141306639,7.3153340449395,1,-2.5500030517578125,5.099998474121094,3.924999237060547,-0.15000152587890625,-15.399993896484403,3,-0.09502260658195327,-2.26666259765625,152.5,-11.49971390425329,148.60000610351562,-1.0701742175202646,148.3000030517578,-0.09502260658195327
5672,2022-01-28,153.8000030517578,155.5,151.39999389648438,154.10000610351562,63400.0,-0.0058176723609469905,1.6451730401012006,-0.06818260634350357,33.33333333333333,22.965747102674754,-0.9325034119940767,6.497313862212735,6.163415123903235,0.44286570823175,20.412158515213726,4.100006103515625,-7.940303155328849,-4.544997406005848,-18.70565084192455,9.615656029912856,-11.625324123965186,2.5353293119534897,-6.726008911132823,79.31033877971953,48.5047079910087,7.080326717959351,1,-2.5000076293945312,5.999992370605469,4.624992370605469,0.7499923706054688,-7.9000091552734375,4,-0.04356304821390322,-1.107143830278854,154.6999969482422,-2.26666259765625,152.5,-11.49971390425329,148.60000610351562,-0.04356304821390322
5673,2022-01-31,154.3000030517578,156.0,153.89999389648438,155.0,65737.0,0.0032509752280807103,-1.7999796551548752,2.3332994252581254,39.61539635291466,24.95574657069384,-1.8110780388848866,4.968271959313938,5.648007293912201,0.11632773687506415,20.468778386590547,2.1999969482421875,-8.418881700522462,-3.229997253417963,-16.251290243551267,9.791295736715341,-9.740643748484615,3.280649241648689,-7.055488671874997,77.3333740234375,42.26587681388082,6.510646495066656,1,-2.850006103515625,5.499992370605469,5.274997711181641,0.24999237060546875,-4.3000030517578125,0,-0.007777037747949134,1.6451730401012006,153.8000030517578,-1.107143830278854,154.6999969482422,-2.26666259765625,152.5,-0.007777037747949134
5674,2022-02-01,149.6999969482422,157.3000030517578,145.39999389648438,153.3000030517578,265001.0,-0.02981209340593871,1.0517246368804738,5.142888283378746,34.21927230292086,26.535667019632832,2.538550848831818,8.176015484923028,10.165939954951824,4.860017885379506,20.993485257932875,11.900009155273438,-8.50500130330704,-6.680003356933582,-18.01334487477098,4.6533381609038145,-12.346674115852295,-1.0133325980148697,6.3000030517578125,36.13445162647026,0.8465465836602988,5.666670758918704,2,1.6500015258789062,9.349998474121094,10.924999237060547,6.75,6.4000091552734375,1,-0.01469603869800229,-1.7999796551548752,154.3000030517578,1.6451730401012006,153.8000030517578,-1.107143830278854,154.6999969482422,-0.01469603869800229
5675,2022-02-02,152.3000030517578,153.39999389648438,148.0,151.0,96479.0,0.017368110597988595,2.085724250681199,-0.36111134658585176,38.509330603811854,27.72806210512983,-0.08619487294780015,4.565707143766986,7.460800151841283,2.350017843746656,22.4662274459792,5.399993896484375,-8.364652237245139,-3.289997100830078,-13.310164440148213,6.730170238488057,-8.30008077048916,1.7200865688290037,5.0,57.9832256029461,22.307761797174265,5.010083669659068,2,-0.9500045776367188,6.749992370605469,8.674991607666016,5.549995422363281,2.899993896484375,2,-0.04333556120332227,1.0517246368804738,149.6999969482422,-1.7999796551548752,154.3000030517578,1.6451730401012006,153.8000030517578,-0.04333556120332227
5676,2022-02-03,150.1999969482422,153.8000030517578,150.1999969482422,152.3000030517578,63025.0,-0.013788614979882596,-2.4285672765320507,-1.6153855182694226,39.4904443122665,30.015851508892613,1.356999429750033,5.79731492643225,9.461340593324792,4.530329147745107,24.53777888479225,3.600006103515625,-7.892958923965466,-4.650003051757807,-13.900549118833396,4.600543015317783,-9.275276085295616,-0.024730018219997874,7.100006103515625,40.33612906617565,1.9219325443809439,4.6252730335378,2,1.1500015258789062,8.849998474121094,11.075000762939453,7.900001525878906,11.100006103515625,3,-0.05925428813125244,2.085724250681199,152.3000030517578,1.0517246368804738,149.6999969482422,-1.7999796551548752,154.3000030517578,-0.05925428813125244
5677,2022-02-04,148.89999389648438,151.60000610351562,146.0,151.1999969482422,90858.0,-0.00865514699181913,2.612882266948214,1.0952363652216877,39.4904443122665,33.19284965718684,2.3385637857522,6.152626407662694,10.596364185878713,5.935827517360195,26.92154302133614,5.600006103515625,-7.335129537498858,-5.150006103515636,-13.460684806221877,3.1606725991906046,-9.305345454868757,-0.9946667521625159,8.162008972167968,29.41174207793773,-12.794019526523797,4.155339351353116,2,2.4500045776367188,10.150001525878906,12.375003814697266,9.200004577636719,9.100006103515625,4,-0.06447274169400252,-2.4285672765320507,150.1999969482422,2.085724250681199,152.3000030517578,1.0517246368804738,149.6999969482422,-0.06447274169400252
5678,2022-02-07,147.5,149.5,146.89999389648438,149.0,92659.0,-0.009402242806387573,1.0800048828125,0.6521730477068725,40.92409789388551,36.211673896963816,4.0377565017962525,6.624231833804117,11.744009221634428,7.514082588406183,29.105712537477157,2.600006103515625,-7.210500905887272,-5.74499969482423,-13.239691584412355,1.7496921947638953,-9.492345639618293,-1.9976537500301674,9.328762689208986,17.647096536770448,-26.722084002146673,3.7473459447940676,2,3.8499984741210938,11.549995422363281,14.374996185302734,11.650001525878906,13.100006103515625,0,-0.010847499006885641,2.612882266948214,148.89999389648438,-2.4285672765320507,150.1999969482422,2.085724250681199,152.3000030517578,-0.010847499006885641
5679,2022-02-08,146.1999969482422,149.5,144.60000610351562,147.60000610351562,80873.0,-0.008813580011917344,-1.1304363690644021,0.9333394368489584,40.0000098443752,37.607582429895665,5.544589092372149,7.231768346781905,12.8906345864537,8.93709884455589,30.48941974699594,4.899993896484375,-6.593076385968914,-6.370002746582031,-13.848561644166551,1.1085561510024888,-10.109282195374306,-2.630723297789757,10.400190365112309,17.391210602871638,-28.949847445572217,3.7392794487922654,2,4.750007629394531,12.450004577636719,17.125003814697266,15.300003051757812,13.5,1,0.02599181348206936,1.0800048828125,147.5,2.612882266948214,148.89999389648438,-2.4285672765320507,150.1999969482422,0.02599181348206936
5680,2022-02-09,150.10000610351562,150.8000030517578,147.3000030517578,147.3000030517578,68706.0,0.026675849772104465,-1.4999972752192086,-1.9999891009362296,41.875008642669364,38.60637084427153,1.417393119890619,2.7563761692867956,8.889075350431312,5.251092330546101,31.25845604062475,4.600006103515625,-5.138240687319012,-2.0149940490722713,-8.877025637444177,4.8470375392996345,-5.446009843258224,1.4160217451136816,6.020173961445323,59.78262852631562,14.40003700338307,3.431015794185951,2,0.8499984741210938,8.199996948242188,14.724990844726562,13.199989318847656,13.199996948242188,2,0.03997334947383102,-1.1304363690644021,146.1999969482422,1.0800048828125,147.5,2.612882266948214,148.89999389648438,0.03997334947383102
5681,2022-02-10,144.60000610351562,151.1999969482422,143.3000030517578,151.0,176124.0,-0.036642237017678436,1.3235317877049841,-2.2857096146615006,38.61672749659206,39.19341464018916,5.9608954753060175,7.4490357729062,14.269877928120536,10.853852781263583,32.53564963701065,7.899993896484375,-4.081665366752247,-6.7599945068359375,-13.428190683836476,-0.09179832983539882,-10.094092595336207,-3.425896418335668,11.0593670029875,15.662681611695215,-30.238067103365864,3.3340980885002756,2,5.6999969482421875,10.599998474121094,20.52499008178711,18.699989318847656,19.29998779296875,3,0.07330560440736278,-1.4999972752192086,150.10000610351562,-1.1304363690644021,146.1999969482422,1.0800048828125,147.5,0.07330560440736278
5682,2022-02-11,144.0,145.60000610351562,141.89999389648438,143.3000030517578,101375.0,-0.004149419627867079,-1.1142834721877084,-0.10937462747061488,43.08681656249647,39.57912799680937,5.615064415405101,7.421430285245236,14.676781051148197,11.560560335700302,33.713172101164346,3.70001220703125,-3.7493104805323583,-6.7200004577636605,-13.642001533307678,0.2020006177803566,-10.181000995535669,-3.258999919991652,10.917810903218395,22.58070338072307,-25.99373376566287,3.461000537772004,2,5.599998474121094,10.199996948242188,21.724998474121094,19.29999542236328,20.600006103515625,4,0.12013891008165145,1.3235317877049841,144.60000610351562,-1.4999972752192086,150.10000610351562,-1.1304363690644021,146.1999969482422,0.12013891008165145
5683,2022-02-14,139.0,141.8000030517578,138.60000610351562,141.8000030517578,97180.0,-0.03472222222222221,1.2857096146615006,-4.000021798365123,36.5921771041561,39.842784085835504,9.182120509566516,11.722952876578859,19.560219427778293,16.621706567335053,34.80386966757094,5.399993896484375,-3.8830798661209087,-10.895000457763672,-19.210989936920924,-2.5790109786064193,-15.052995197342312,-6.737005718185031,14.876385542679685,3.1745570406647023,-47.07228851229998,4.157994739578628,2,7.200004577636719,13.350006103515625,26.724998474121094,24.29999542236328,26.600006103515625,0,0.13669064748201443,-1.1142834721877084,144.0,1.3235317877049841,144.60000610351562,-1.4999972752192086,150.10000610351562,0.13669064748201443
5684,2022-02-15,142.1999969482422,142.1999969482422,137.19999694824222,138.10000610351562,135038.0,0.02302156077872075,1.439029836581712,-1.4642808486057297,35.32763991018621,39.48926289765488,5.371207810206471,8.086985173049527,16.278441852115805,13.478133722409268,35.39242397519701,4.999999999999972,-3.9546721543801766,-7.155003356933605,-16.007354081206273,1.6973473673390629,-11.581178719069925,-2.7288279947972853,10.148750650521094,35.71428571428558,-12.30850939844931,4.426175362136329,2,3.3000030517578125,8.849998474121094,23.299999237060547,21.099998474121094,19.400009155273438,1,0.1293952851628446,1.2857096146615006,139.0,-1.1142834721877084,144.0,1.3235317877049841,144.60000610351562,0.1293952851628446
5685,2022-02-16,142.8000030517578,144.5,142.10000610351562,142.6999969482422,90552.0,0.00421945229530496,-2.692332973379032,0.024391787031489,32.23883125981003,38.683528114048606,3.6675983892589556,7.094641809852305,15.502003352974583,12.909872640643982,35.58788874485681,2.399993896484375,-4.383960167306498,-6.074997711181652,-15.266727978415702,3.1167325560523977,-10.670862844798677,-1.4791325775646271,7.7308944689429495,40.00004359654006,-2.6426771334612837,4.595865133617032,2,1.5999984741210938,6.499992370605469,21.54999542236328,20.49999237060547,22.0,2,0.11834729366468566,1.439029836581712,142.1999969482422,1.2857096146615006,139.0,-1.1142834721877084,144.0,0.11834729366468566
5686,2022-02-17,143.1999969482422,144.60000610351562,142.10000610351562,143.1999969482422,68217.0,0.0028010776466118603,-1.27274618873892,0.0,33.939399544086314,38.066745362028584,2.425276278048301,6.051953412202266,14.81375464724465,12.635284691625174,36.41062027634385,2.5,-4.252537729572339,-5.070003509521484,-14.07201564367989,3.9320086246369215,-9.571009576600687,-0.5689974424422815,5.731192503763538,71.42849357769158,32.04326979336424,4.501006067079198,2,1.0,6.099998474121094,20.5,20.099998474121094,22.900009155273438,3,0.1403631741052378,-2.692332973379032,142.8000030517578,1.439029836581712,142.1999969482422,1.2857096146615006,139.0,0.1403631741052378
5687,2022-02-18,139.60000610351562,143.8000030517578,139.60000610351562,143.0,93749.0,-0.025139601406749534,-1.4705908752277603,-100.0,29.639905471646358,36.81294620400201,5.104080659503296,9.102654765590785,18.164757573438067,16.321860328885805,37.263018428207154,4.1999969482421875,-4.578340856298013,-8.02499465942384,-17.582328250917584,1.532338932069905,-12.803661455170726,-3.246327863676953,7.9234402480384745,32.432516026863425,-2.0636035065524965,4.778666795746874,2,4.5999908447265625,8.399993896484375,24.099990844726562,23.699989318847656,31.099990844726562,4,0.17406867285485594,-1.27274618873892,143.1999969482422,-2.692332973379032,142.8000030517578,1.439029836581712,142.1999969482422,0.17406867285485594
5688,2022-02-21,138.39999389648438,141.39999389648438,136.30000305175778,141.39999389648438,75682.0,-0.008596075605766251,2.399993896484394,0.8823545251366561,32.72172238453142,36.0042475973527,5.450708652939426,10.037586976178261,19.07413757735435,17.62311568399062,37.60991610867605,5.099990844726591,-4.891496408285548,-8.730006408691395,-19.12861041503166,1.6685975976488692,-13.929308411861541,-3.5307044055212486,7.8846385266722905,25.301085212033,-8.616519734760317,5.199302003170134,2,5.350006103515625,8.450004577636719,25.300003051757812,24.900001525878906,31.20001220703125,0,0.18930645493111387,-1.4705908752277603,139.60000610351562,-1.27274618873892,143.1999969482422,-2.692332973379032,142.8000030517578,0.18930645493111387
5689,2022-02-22,137.19999694824222,138.19999694824222,133.5,134.89999389648438,120196.0,-0.008670498563314144,1.186043540746245,-0.7666676839192803,25.878598610232274,34.22686870485969,5.8555751205365425,10.89850555304028,19.999027956633455,18.907228741650783,38.06916452493937,4.899993896484375,-5.197723802885406,-9.3600028991699,-20.632401646998773,1.9123958486589743,-14.996202273084322,-3.7238035252554766,7.686787362918608,33.33328751116941,2.358209028292517,5.636199373914436,2,5.150001525878878,8.20000457763669,26.300003051757784,26.099998474121065,32.6000061035156,1,0.20699715588176826,2.399993896484394,138.39999389648438,-1.4705908752277603,139.60000610351562,-1.27274618873892,143.1999969482422,0.20699715588176826
5690,2022-02-23,134.10000610351562,137.89999389648438,133.39999389648438,137.80000305175778,107529.0,-0.022594685959767435,1.307704948178521,-1.6086921908274574,25.077415907782125,32.722500750547475,7.204966476451148,13.227517673093644,22.759651520053836,22.101307467720147,39.60248952461549,4.5,-5.60533825739671,-11.539994049072277,-23.736697467217454,0.6567093690728996,-17.63834575814485,-5.441642339999703,8.96489271785947,6.2501021792796765,-22.56841745512919,6.098351709072584,2,5.399993896484375,11.249992370605469,26.549991607666016,27.949989318847656,39.399993896484375,2,0.2050708333210065,1.186043540746245,137.19999694824222,2.399993896484394,138.39999389648438,-1.4705908752277603,139.60000610351562,0.2050708333210065
5691,2022-02-24,140.0,141.60000610351562,128.39999389648438,129.60000610351562,189309.0,0.04399696963421462,-1.0624989569202086,-2.8108114795676613,37.94038567939666,32.15067509686972,0.6524540104516916,6.503192522389327,16.685013017773116,16.330664828014847,41.71148368147493,13.20001220703125,-5.782543970720553,-4.905000305175776,-16.562656854490285,6.752656244138734,-10.733828579833016,0.9238279694814651,-6.600006103515625,75.32467017750717,44.6569683164968,5.828828274657253,2,-3.5,2.8499984741210938,19.950000762939453,21.5,35.80000305175781,3,0.17714287894112712,1.307704948178521,134.10000610351562,1.186043540746245,137.19999694824222,2.399993896484394,138.39999389648438,0.17714287894112712
5692,2022-02-25,147.10000610351562,149.3000030517578,139.39999389648438,143.89999389648438,192860.0,0.05071432931082587,1.6052634749053354,0.3076936620234927,49.53052366293985,33.5882691589568,-6.6621705470876975,-1.1852661463059349,9.392550442964193,9.423366711976144,43.17458843448777,9.900009155273438,-6.192774113271554,2.5300056457519418,-8.414659199119228,13.474670490623112,-2.942326776683643,8.002338068187527,-18.70001220703125,89.47370342329688,54.79780394881209,5.47233242243559,2,-8.250007629394531,-4.250007629394531,12.749996185302734,14.399993896484375,30.5,4,0.12916382876714172,-1.0624989569202086,140.0,1.307704948178521,134.10000610351562,1.186043540746245,137.19999694824222,0.12916382876714172
5693,2022-02-28,153.10000610351562,154.3000030517578,144.60000610351562,145.0,186473.0,0.04078857750541309,-1.179776089975483,2.5312422514257378,57.29387812905967,36.028962294387185,-11.680028807403971,-7.673184562848917,3.2239370645492613,3.613002944492166,44.475466399998126,9.699996948242188,-5.901616574726603,8.590005493164057,-2.141140194381393,19.321151180709506,3.224432649391332,13.955578336936782,-24.70001220703125,95.3668087874098,56.0877513578198,5.365572843772719,2,-11.750007629394531,-10.250007629394531,6.449993133544922,8.399993896484375,29.899993896484375,0,0.11495747970660863,1.6052634749053354,147.10000610351562,-1.0624989569202086,140.0,1.307704948178521,134.10000610351562,0.11495747970660863
5694,2022-03-01,147.5,153.0,147.5,151.60000610351562,113031.0,-0.03657743879989983,-1.6829228353020864,-0.5061732116147555,47.346932547433035,37.707640215234186,-5.8660307075980995,-2.36784827085512,8.648032640182066,9.360829543693058,44.45260045011763,5.600006103515625,-5.916685121342795,3.0999992370605582,-7.45073136302446,13.650729837145576,-2.175366062981965,8.375364537103081,-17.546005554199212,73.74517124302528,35.52878060606878,5.275365300042515,3,-6.150001525878906,-4.650001525878906,9.474994659423828,12.299995422363281,38.19999694824219,1,0.1498305498543433,-1.179776089975483,153.10000610351562,1.6052634749053354,147.10000610351562,-1.0624989569202086,140.0,0.1498305498543433
5695,2022-03-02,145.6999969482422,148.5,143.39999389648438,146.39999389648438,123567.0,-0.012203410520391977,1.0816312549240643,0.17073070882552158,51.21411784836942,39.627053360154534,-4.035811830136254,-1.1464315614396412,10.228239619803304,11.325234399481076,44.616862957288625,5.100006103515625,-5.247169949102442,1.6299964904785043,-8.27334746172275,11.533340442679759,-3.321675485622137,6.581668466579146,-14.285241986083975,66.79535496702866,24.663354331156803,4.951671976100629,3,-4.349998474121094,-2.8499984741210938,11.27499771118164,14.099998474121094,41.30000305175781,2,0.1654084187254774,-1.6829228353020864,147.5,-1.179776089975483,153.10000610351562,1.6052634749053354,147.10000610351562,0.1654084187254774
5696,2022-03-03,141.3000030517578,147.10000610351562,140.89999389648438,144.0,117424.0,-0.03019899786303637,-2.5428486727091206,3.8571553133514986,47.250511759991326,41.58378739219286,0.074119373159931,2.6905561973556473,14.297973044294395,15.821005324571843,45.01832231086768,6.20001220703125,-4.846297690851316,-2.324997711181652,-11.861604035812917,7.211608613449613,-7.09330087349727,2.4433054511339662,-8.51213320422363,12.75173146186278,-30.537546648880777,4.768303162315626,3,0.04999542236328125,1.5499954223632812,15.024993896484375,18.49999237060547,50.69999694824219,3,0.22788390837081174,1.0816312549240643,145.6999969482422,-1.6829228353020864,147.5,-1.179776089975483,153.10000610351562,0.22788390837081174
5697,2022-03-04,139.30000305175778,143.1999969482422,137.89999389648438,140.0,133579.0,-0.01415428136450525,-2.028559968959399,0.2592584220133818,50.325382984096734,43.53974968103345,2.2653102420682387,4.1470967708494015,15.83127790405453,17.87419050061277,44.98627361644536,5.3000030517578125,-4.431328027797974,-3.8449981689453523,-13.228854937932084,5.5388586000413795,-8.536926553438718,0.8469302155480136,-5.221405211970193,8.53663642512806,-38.18167661299224,4.6919283844933615,3,2.0499954223633097,3.5499954223633097,16.674991607666044,20.499992370605497,52.3999938964844,4,0.26202440201267074,-2.5428486727091206,141.3000030517578,1.0816312549240643,145.6999969482422,-1.6829228353020864,147.5,0.26202440201267074
5698,2022-03-07,145.89999389648438,147.8000030517578,135.19999694824222,135.5,156993.0,0.04737968916105717,-1.2909102006392112,-14.857198910081141,53.73737180686621,46.63516892510388,-3.530158889232723,-2.7182759695725167,8.751067343787724,11.350336254403516,44.603500593109295,12.600006103515597,-3.95681391942,2.8349929809570256,-6.41891790367572,12.08890386558977,-1.7919624613593612,7.461948423273412,8.400009155273438,60.11233209977183,11.506289918080292,4.62695544231638,3,-4.549995422363281,-3.0499954223632812,9.650001525878906,13.900001525878906,46.30000305175781,0,0.21727219693732347,-2.028559968959399,139.30000305175778,-2.5428486727091206,141.3000030517578,1.0816312549240643,145.6999969482422,0.21727219693732347
5699,2022-03-08,150.0,154.0,143.1999969482422,143.3000030517578,167594.0,0.028101482351154727,-2.1304315135592957,0.6442308538764683,56.792451906730186,50.159061813875894,-6.28441493351886,-6.87129338519739,4.202135377782383,7.30477640482826,43.50710879152884,10.800003051757812,-2.810447085139174,6.744998931884766,-2.926550529295554,16.416548393065085,1.9092242012946201,11.580773662474911,-14.800003051757784,78.72340770909607,27.829616263945283,4.835774730590157,3,-8.650001525878906,-7.150001525878906,5.624996185302734,9.799995422363281,39.8999938964844,1,0.21999999999999997,-1.2909102006392112,145.89999389648438,-2.028559968959399,139.30000305175778,-2.5428486727091206,141.3000030517578,0.21999999999999997
5700,2022-03-09,156.10000610351562,157.1999969482422,151.10000610351562,152.0,192222.0,0.040666707356770804,-1.0677956458095184,0.611941488210872,60.98808332702965,52.719917108057324,-9.985633930193075,-13.174194836186757,-2.3077368014362776,1.3351584140909267,42.59246952294874,7.1999969482421875,-1.5403185172408485,12.54500503540038,1.680774124746108,23.40923594605465,7.112889580073244,17.977120490727515,-20.90000915527341,95.00004161487927,44.774468070942774,5.432115455327139,3,-9.900009155273438,-13.300010681152344,-0.9000091552734375,2.9499893188476562,37.09999084472656,2,0.18962197109138956,-2.1304315135592957,150.0,-1.2909102006392112,145.89999389648438,-2.028559968959399,139.30000305175778,0.18962197109138956
5701,2022-03-10,155.1999969482422,159.3000030517578,153.89999389648438,155.39999389648438,124055.0,-0.005765593338136088,-2.85714519266925,-0.04877967085724494,63.92855945898887,54.31969886317388,-7.490462673994642,-12.05754004923324,-1.8493974291585005,2.316937833533757,41.01624895585958,5.4000091552734375,0.16120486683124113,11.11499633789063,-0.9335509980797951,23.163543673861057,5.090722669905404,17.139270005875858,-19.119999999999976,82.98753084997131,29.250866716439567,6.024273667985215,3,-7.9499969482421875,-11.349998474121094,0.0,3.8499984741210938,41.30000305175781,3,0.20489693090885064,-1.0677956458095184,156.10000610351562,-2.1304315135592957,150.0,-1.2909102006392112,145.89999389648438,0.20489693090885064
5702,2022-03-11,161.3000030517578,164.1999969482422,156.8000030517578,157.0,159788.0,0.03930416381096924,-2.1489356176080046,-21.500343327992677,68.80131831908803,55.598303328732605,-12.699902327416254,-17.70264334721452,-8.332520974818578,-3.7368487892828455,39.44211043352951,9.0,2.481483777235411,16.35000228881836,2.0529273580712584,30.64707721956546,9.201464823444809,23.49853975419191,-23.826805737304653,90.0000210466056,31.317030173361566,7.148537465373556,3,-11.600006103515625,-15.000007629394531,-6.100006103515625,-2.2500076293945312,34.5,4,0.19032855776444846,-2.85714519266925,155.1999969482422,-1.0677956458095184,156.10000610351562,-2.1304315135592957,150.0,0.19032855776444846
5703,2022-03-14,158.0,165.3000030517578,157.6999969482422,162.60000610351562,100997.0,-0.020458791006339405,-1.9230724086528868,-1.0697681020563865,66.5079349316951,57.72730359365061,-9.646133917865825,-13.603692523024677,-5.542475543453804,-0.43808730071566515,37.48448443794112,7.600006103515625,4.0114398165387115,12.099999237060558,-3.0329563722009993,27.232954846322116,4.5335214324297795,19.666477041691337,-18.38865871484373,66.96832110559218,4.8689647731873364,7.5664778046307815,3,-7.75,-11.150001525878906,-2.8000030517578125,1.0499954223632812,33.3999938964844,0,0.21329111992558336,-2.1489356176080046,161.3000030517578,-2.85714519266925,155.1999969482422,-1.0677956458095184,156.10000610351562,0.21329111992558336
5704,2022-03-15,160.60000610351562,162.0,155.60000610351562,157.0,116630.0,0.016455734832377278,1.0,-0.7826089840977092,71.19998964844254,59.94795601588096,-11.390297340567628,-15.551890503768334,-8.70044052986691,-3.07692030287555,35.160221603507225,6.399993896484375,4.650488839135363,13.780004882812506,-2.5923225595514054,30.152332325176417,5.593841161630536,21.966168603994475,-18.419798641699202,66.90142282865773,-2.1690274775309035,8.18616372118196,3,-10.350006103515625,-13.750007629394531,-5.4000091552734375,-1.5500106811523438,28.199996948242188,1,0.19676207748310182,-1.9230724086528868,158.0,-2.1489356176080046,161.3000030517578,-2.85714519266925,155.1999969482422,0.19676207748310182
5705,2022-03-16,159.6999969482422,163.89999389648438,158.0,163.0,148695.0,-0.005604041849745167,1.3137272501518402,-0.9166659602424448,67.1304184911962,62.15683454157039,-9.270428980195959,-14.040734807181423,-8.232058204075315,-2.2453164570053445,33.54691714927145,5.899993896484375,4.395442135781337,12.034996032714844,-5.186200624208027,29.256192689637714,3.4243977042534084,20.64559436117628,-15.20780992743164,50.87717889309621,-16.68328960312983,8.610598328461435,3,-9.449996948242188,-12.849998474121094,-4.899993896484375,-1.0499954223632812,31.0,2,0.1891045555751003,1.0,160.60000610351562,-1.9230724086528868,158.0,-2.1489356176080046,161.3000030517578,0.1891045555751003
5706,2022-03-17,163.3000030517578,164.60000610351562,159.89999389648438,161.8000030517578,145231.0,0.02254230539955726,1.292685468444127,-0.4545450341935275,64.99998445865393,63.78734581652118,-10.528763895031119,-16.925467150063525,-12.130820209652427,-5.903068617316762,31.913537316300804,4.9000091552734375,5.271831936097669,14.630001831054699,-3.797792891003155,33.05779655311255,5.416104470025772,23.843899192083626,-16.727034427852544,79.38143681207616,13.990029778173849,9.213897361028927,3,-13.050003051757812,-16.45000457763672,-8.674999237060547,-4.650001525878906,26.199996948242188,3,0.18309855075145087,1.3137272501518402,159.6999969482422,1.0,160.60000610351562,-1.9230724086528868,158.0,0.18309855075145087
5707,2022-03-18,163.89999389648438,165.0,161.8000030517578,163.0,150742.0,0.0036741630956149685,1.0645100953918547,0.5999959309895834,61.11109018000333,64.60664785798086,-8.126908997997702,-16.455292865732076,-13.02553072104405,-6.577063380459947,29.917686399626724,3.1999969482421875,6.16349534250071,14.014993286132807,-5.086869847871242,33.116856420136855,4.464061719130768,23.565924853134845,-15.454321829793855,85.56691138416137,22.977131134851547,9.550931567002028,3,-9.649993896484375,-17.04999542236328,-11.14999008178711,-5.899993896484375,28.600006103515625,4,0.19890181401779117,1.292685468444127,163.3000030517578,1.3137272501518402,159.6999969482422,1.0,160.60000610351562,0.19890181401779117
5708,2022-03-21,164.60000610351562,166.8000030517578,162.6999969482422,163.89999389648438,88048.0,0.004270971525925482,-1.6451600200824958,0.7777966159167203,69.5652052462249,66.02584267348028,-6.588186802427174,-15.907405958057325,-13.976295968919942,-7.390871767931401,27.55633661410678,4.100006103515625,7.7761904497612875,13.405004882812506,-5.972081735515587,32.7820915011406,3.7164615736484734,23.093548191976538,-14.46890093831837,80.35716475273261,18.38622377403739,9.688543309164045,3,-5.650001525878906,-17.00000762939453,-12.700008392333984,-7.300010681152344,27.099990844726562,0,0.1895503997042427,1.0645100953918547,163.89999389648438,1.292685468444127,163.3000030517578,1.3137272501518402,159.6999969482422,0.1895503997042427
5709,2022-03-22,165.60000610351562,166.1999969482422,162.8000030517578,164.8000030517578,78694.0,0.006075333918099002,2.400019836577122,1.1428415729357397,73.19346241521862,67.38199590550127,-5.746969350030838,-15.463477395690347,-15.094870719465632,-8.47925093638807,24.799184266581424,3.399993896484375,9.568558082044603,12.985004425048828,-6.235628965599318,32.205637815696974,3.3746877297247693,22.595321120372887,-13.468633191931104,86.36367577165231,23.970142960994643,9.61031669532407,3,-5.250007629394531,-18.00000762939453,-16.325000762939453,-9.950004577636719,21.899993896484375,1,0.1557970219931113,-1.6451600200824958,164.60000610351562,1.0645100953918547,163.89999389648438,1.292685468444127,163.3000030517578,0.1557970219931113
5710,2022-03-23,161.60000610351562,167.0,161.1999969482422,166.60000610351562,69454.0,-0.024154588481715478,1.0000052616624748,-6.249976158233039,73.88233080803636,68.48797049983989,-0.98872337766187,-9.800066398495687,-11.24625161342965,-4.594980533498415,21.76817496709803,5.8000030517578125,10.73326745478181,7.610004425048828,-9.891383767000065,25.11139261709772,-1.1406896709756325,16.36069852107329,-7.708397575110297,23.943813318547363,-42.88136161440023,8.750694096024452,3,-0.3000030517578125,-13.900009155273438,-13.325008392333984,-6.6500091552734375,22.099990844726562,2,0.16831680644132385,2.400019836577122,165.60000610351562,-1.6451600200824958,164.60000610351562,1.0645100953918547,163.89999389648438,0.16831680644132385
5711,2022-03-24,164.8000030517578,164.89999389648438,161.60000610351562,163.89999389648438,94319.0,0.01980196056547401,5.0000277434837495,-0.1800018310546875,79.17617284804147,69.64073211416805,-2.9991442118822818,-11.643831518062427,-14.579685318167463,-7.907644498827636,18.14051469359217,3.29998779296875,11.57686771323938,9.57000122070312,-7.259185651735464,26.399188093141703,1.1554077844838275,17.98459465692241,-9.073219717329238,62.06903809170527,-11.628198351486212,8.414593436219297,3,-3.5,-17.100006103515625,-17.95000457763672,-9.850006103515625,21.699996948242188,3,0.15716015422857788,1.0000052616624748,161.60000610351562,2.400019836577122,165.60000610351562,-1.6451600200824958,164.60000610351562,0.15716015422857788
5712,2022-03-25,166.10000610351562,167.3000030517578,163.6999969482422,165.39999389648438,76191.0,0.007888367886434544,1.322580010041248,0.7777834291236458,76.30206160250435,70.72896841092464,-3.9634637334762317,-12.066051123274804,-15.907280379815631,-9.195742128066001,16.635380748364668,3.600006103515625,11.723737986441591,9.920004272460943,-7.120581543969962,26.96059008889185,1.3997113642454906,18.440297180676396,-8.794972435907056,80.32793856467468,4.709380912621697,8.520292908215454,3,-4.650001525878906,-18.25000762939453,-19.35000991821289,-11.150009155273438,19.899993896484375,4,0.14087894663833556,5.0000277434837495,164.8000030517578,1.0000052616624748,161.60000610351562,2.400019836577122,165.60000610351562,0.14087894663833556
5713,2022-03-28,170.6999969482422,171.8000030517578,166.10000610351562,166.10000610351562,138262.0,0.027694104007797593,-1.4782644751463685,6.5713008980730665,76.60665274679496,71.32970875518602,-7.344903969082708,-16.105632946612275,-20.440070430580647,-13.750571199683577,16.409229781398622,5.6999969482421875,11.945248632776554,13.639995574951172,-4.512390576613512,31.792381726515856,4.5638024991688155,22.716188650733528,-11.795768179169727,89.62258990444548,13.802058982578217,9.076193075782346,3,-5.799995422363281,-20.599998474121094,-24.599998474121094,-15.75,11.0,0,0.1277094519126898,1.322580010041248,166.10000610351562,5.0000277434837495,164.8000030517578,1.0000052616624748,161.60000610351562,0.1277094519126898
5714,2022-03-29,169.60000610351562,173.10000610351562,168.39999389648438,171.10000610351562,182238.0,-0.006444000377223702,-1.4102475820839462,-0.32608760552634636,69.91149008494503,71.63871671004699,-5.402094289732133,-13.98193439562965,-19.203680444069562,-12.577825373934843,16.234361946695763,4.70001220703125,11.269179952893012,11.435004425048817,-6.956102768756409,29.826111618854043,2.2394508281462038,20.63055802195143,-8.374537963559789,70.58825792206227,-2.6902729121970594,9.195553596902611,3,-3.100006103515625,-18.850006103515625,-24.300006866455078,-15.100006103515625,10.29998779296875,1,0.13030654510258577,-1.4782644751463685,170.6999969482422,1.322580010041248,166.10000610351562,5.0000277434837495,164.8000030517578,0.13030654510258577
5715,2022-03-30,169.8000030517578,170.39999389648438,167.1999969482422,167.1999969482422,96667.0,0.0011792272467261444,-1.4615303355751963,-1.73333740234375,71.9879529147034,72.41515764960805,-4.49101786791644,-12.947679353074193,-19.242799064264716,-12.714342701098445,15.411185202943148,3.1999969482421875,10.99600513676208,10.430001068115246,-7.6782251081380934,28.538227244368585,1.3758879799885904,19.4841141562419,-6.199627319090013,71.3043212890625,-0.7152662830120278,9.054113088126668,3,-2.6500015258789062,-19.050003051757812,-25.925003051757812,-16.70000457763672,4.0,2,0.1042402628393766,-1.4102475820839462,169.60000610351562,-1.4782644751463685,170.6999969482422,1.322580010041248,166.10000610351562,0.1042402628393766
5716,2022-03-31,173.5,174.10000610351562,169.5,169.5,141337.0,0.0217903232140364,-1.3000030517578125,1.5384579269223095,69.80518788868417,73.38116850612815,-7.366671880088461,-14.87425576880716,-22.829096700371565,-16.320716694497122,14.4239594591126,4.600006103515625,10.296024795284723,12.519998168945307,-4.517745101494597,29.55774143938521,4.0011265337253406,21.038869804165273,-7.999698193162629,94.23071562190515,23.474059890885655,8.518871635219957,3,-5.849998474121094,-22.25,-31.075000762939453,-20.45000457763672,2.899993896484375,3,0.058789607770848296,-1.4615303355751963,169.8000030517578,-1.4102475820839462,169.60000610351562,-1.4782644751463685,170.6999969482422,0.058789607770848296
5717,2022-04-01,175.8000030517578,176.60000610351562,172.1999969482422,172.1999969482422,152976.0,0.013256501739238091,-1.444445386343407,0.9000015258789062,79.86577387398597,74.52567613143492,-8.717924075801875,-15.072330855350685,-24.89606369261088,-18.552689778946444,13.156033349316198,4.4000091552734375,10.180190767895454,12.99500122070313,-1.9564985732521905,27.946501014658452,5.519251323725456,20.470751117680805,-8.600006103515625,92.38092331659227,20.271587755731545,7.475749896977662,4,-6.900001525878906,-19.900001525878906,-36.125003814697266,-25.25000762939453,4.6999969482421875,4,0.06086460046927278,-1.3000030517578125,173.5,-1.4615303355751963,169.8000030517578,-1.4102475820839462,169.60000610351562,0.06086460046927278
5718,2022-04-04,177.60000610351562,178.3000030517578,175.10000610351562,177.0,94788.0,0.0102389250313486,2.1999969482421875,0.16666807951511042,79.3103448275862,75.2053297328091,-9.476506604036587,-15.1525603669767,-26.301910623162115,-20.26392513674699,12.89274367167581,3.1999969482421875,10.108255631759164,13.210003662109386,-0.8927636167582023,27.312770940976975,6.158620022675592,20.26138730154318,-8.520007324218739,93.69372465461544,20.06120725098137,7.051383639433801,4,-7.850006103515625,-20.850006103515625,-36.75000762939453,-27.050010681152344,-0.9000091552734375,0,0.04729726130520717,-1.444445386343407,175.8000030517578,-1.3000030517578125,173.5,-1.4615303355751963,169.8000030517578,0.04729726130520717
5719,2022-04-05,183.0,184.6999969482422,175.3000030517578,179.39999389648438,152627.0,0.03040536999383292,1.6857125418526786,5.999949137887188,84.77613979790067,76.41575295390514,-13.576457983305687,-18.923745962197017,-31.246544826911304,-25.549236213072135,14.00715279816393,9.399993896484375,10.518802547887702,16.959997558593756,2.237811992540543,31.68218312464697,9.59890477556715,24.321090341620362,-12.076000366210934,90.28573172433035,13.205793555052097,7.361092783026608,4,-9.849998474121094,-23.050003051757812,-40.900001525878906,-32.45000457763672,-2.6999969482421875,1,-0.0071038418128842595,2.1999969482421875,177.60000610351562,-1.444445386343407,175.8000030517578,-1.3000030517578125,173.5,-0.0071038418128842595
5720,2022-04-06,185.6999969482422,185.6999969482422,180.8999938964844,182.1000061035156,145611.0,0.014754081684383635,1.666675143793244,0.9999957614546766,84.35584458864895,76.99127203619486,-13.96715741189891,-20.33507461852463,-33.57614704707288,-28.14962000542198,15.738672492733668,4.800003051757784,10.629764068033808,18.179994964599615,1.8065123195463286,34.5534776096529,9.993253642072972,26.36673628712626,-12.020797851562492,100.0,22.25235578258163,8.186741322526647,4,-11.0,-25.25,-43.599998474121094,-35.150001525878906,-3.800003051757784,2,-0.03123318872953118,1.6857125418526786,183.0,2.1999969482421875,177.60000610351562,-1.444445386343407,175.8000030517578,-0.03123318872953118
5721,2022-04-07,187.0,190.6000061035156,184.8999938964844,186.3000030517578,190954.0,0.007000555051813739,-2.2571356326048586,0.19444409123083486,84.6847065637561,77.9226770318895,-13.172112628532858,-20.164387984701534,-34.55393581282601,-29.34942272888935,18.03739838607997,5.700012207031193,10.597681839933642,17.889997863769537,0.41485627050087714,35.3651394570382,9.152427067135221,26.627568660403853,-11.699996948242188,80.4347591724766,3.5243396479124414,8.737570796634328,4,-8.649993896484375,-24.099998474121094,-44.900001525878906,-36.45000457763672,-5.100006103515597,3,-0.07058821897455714,1.666675143793244,185.6999969482422,1.6857125418526786,183.0,2.1999969482421875,177.60000610351562,-0.07058821897455714
5722,2022-04-08,192.0,192.1000061035156,187.3000030517578,189.0,101044.0,0.02673796791443861,1.999990463293251,4.285732970027248,86.43618575477487,79.01484736610949,-15.770247459573255,-23.975743583090235,-39.13796379717695,-34.20156642994618,19.796231545558808,5.100006103515597,11.067532763444007,21.354998016357428,1.5326865521695936,41.17730948054526,11.443842284263496,31.26615374845136,-13.639996337890636,99.41172880284942,21.98978319229414,9.911155732093919,4,-12.349998474121094,-28.349998474121094,-49.900001525878906,-41.45000457763672,-11.800003051757812,4,-0.08125003178914392,-2.2571356326048586,187.0,1.666675143793244,185.6999969482422,1.6857125418526786,183.0,-0.08125003178914392
5723,2022-04-11,191.6999969482422,193.3999938964844,188.3000030517578,191.8999938964844,104751.0,-0.001562515894571903,2.187497317788388,-0.06666564941407198,85.36586172717188,80.73199977080135,-13.60929096862921,-22.157602874096597,-38.433017310137046,-33.71403264420033,21.53785487529589,5.099990844726591,11.094307159447794,19.3699951171875,-1.6213384281138872,40.36132866248889,8.87432834453682,29.86566188983818,-10.591992797851589,90.60774691641622,13.72545490155919,10.495666772650692,4,-11.400001525878906,-27.400001525878878,-49.599998474121094,-41.150001525878906,-10.099990844726591,0,-0.058424606815544844,1.999990463293251,192.0,-2.2571356326048586,187.0,1.666675143793244,185.6999969482422,-0.058424606815544844
5724,2022-04-12,192.1999969482422,193.1999969482422,187.3999938964844,189.1000061035156,123666.0,0.00260824208638355,1.2745150837888428,-15.500190737771648,95.80839882662578,83.37871598323717,-11.80809622647584,-21.258775727641734,-38.3656201409315,-34.028077591226946,23.638345975626947,5.800003051757784,11.48240263597171,18.289995574951178,-3.7163065566874707,40.296297706589826,7.286844509131868,29.293146640770487,-8.633594848632839,90.40002441406227,6.539587082047461,11.00315106581932,4,-10.75,-23.900001525878906,-50.099998474121094,-41.650001525878906,-9.099990844726591,1,-0.08064516257080911,2.187497317788388,191.6999969482422,1.999990463293251,192.0,-2.2571356326048586,187.0,-0.08064516257080911
5725,2022-04-13,189.8999938964844,194.3000030517578,188.6999969482422,192.3999938964844,152051.0,-0.01196671742079769,-1.2857196240727673,-0.8064539946151008,88.61538866032002,85.46873829119673,-7.104146399774919,-17.476276594847974,-35.5970664475075,-31.579153331385186,25.613925954199217,5.600006103515625,11.545845497810603,14.47999267578129,-7.565276436067677,36.52526178763026,3.457358119856792,25.502627231705787,-4.366873437500033,53.19143755509002,-32.044693735587614,11.022634555924487,4,-6.649993896484403,-17.199989318847685,-47.79999542236331,-39.34999847412112,-5.199996948242216,2,-0.05055287600461744,1.2745150837888428,192.1999969482422,2.187497317788388,191.6999969482422,1.999990463293251,192.0,-0.05055287600461744
5726,2022-04-14,193.1999969482422,194.6999969482422,188.8000030517578,189.1999969482422,100617.0,0.017377583769468963,-1.4583370420762178,-1.6,89.2753664211844,86.51424857421875,-8.175581538030372,-19.416908643774832,-38.3128122035227,-34.69356679206106,27.608279432337078,5.899993896484375,12.328626253364746,16.284996032714844,-6.347092919973221,38.91708498540291,4.9689515563708255,27.601040509058862,-5.913499970703128,79.72971301080901,-5.874160378692821,11.316044476344027,4,-8.299995422363281,-18.900001525878906,-48.70000076293945,-42.650001525878906,-5.5,3,-0.058488629556164184,-1.2857196240727673,189.8999938964844,1.2745150837888428,192.1999969482422,2.187497317788388,191.6999969482422,-0.058488629556164184
5727,2022-04-19,196.5,196.5,192.3000030517578,194.1000061035156,138731.0,0.017080761407267886,2.5000063578449447,0.5999984741211009,88.85542985437513,87.5748135771953,-9.197740157131847,-21.238273438955844,-40.936256120167855,-37.81085747687854,29.709272522289233,4.1999969482421875,13.2576115562334,17.954998779296886,-5.414113316787336,41.32411087538111,6.270442731254775,29.639554827338998,-7.8000030517578125,100.0,14.288779055492043,11.684556048042118,4,-10.599998474121094,-20.449996948242188,-50.95000076293945,-45.95000457763672,-10.5,1,-0.0743002855140743,-1.4583370420762178,193.1999969482422,-1.2857196240727673,189.8999938964844,1.2745150837888428,192.1999969482422,-0.0743002855140743
5728,2022-04-20,195.8000030517578,197.0,192.6999969482422,195.0,117760.0,-0.003562325436347047,1.6875044703526214,0.33333545261497766,89.9390160221923,88.14846649100548,-6.30792207733694,-19.05812379268852,-39.50875198597953,-36.96389478753798,31.670931994455366,4.3000030517578125,14.193699878791335,15.695001983642584,-7.918769019288874,39.30877298657404,3.888116482176855,27.501887485108313,-7.0,87.50003973640455,-0.11900646165292983,11.80688550146573,4,-6.850006103515625,-19.5,-47.80000686645508,-45.25000762939453,-6.199996948242216,2,-0.07967316578331163,2.5000063578449447,196.5,-1.4583370420762178,193.1999969482422,-1.2857196240727673,189.8999938964844,-0.07967316578331163
5729,2022-04-21,191.3999938964844,196.8000030517578,190.8000030517578,195.3000030517578,150653.0,-0.02247195652040057,-1.3529454003644164,-4.874992847469876,79.18916477959523,87.57439095666619,-0.6605292791027466,-13.30847226165551,-34.37545511756102,-32.381935302978206,33.53352996858526,6.0,14.630858280174209,10.004993438720732,-13.085439190235263,33.095426067676726,-1.54022287575728,21.550209753198743,-0.9599914550781534,32.53007175305072,-54.79175927281241,11.545216314478003,4,-0.4499969482422159,-15.099990844726591,-42.84999465942386,-40.84999847412112,-6.899993896484403,3,-0.05120160974649235,1.6875044703526214,195.8000030517578,2.5000063578449447,196.5,-1.4583370420762178,193.1999969482422,-0.05120160974649235
5730,2022-04-22,188.8000030517578,192.8000030517578,188.8000030517578,190.0,103822.0,-0.013584069632378126,-5.666683620919853,0.30769080288429784,71.30919101661341,86.08822256253922,2.710477146294295,-9.029174241978126,-31.182998063751484,-29.6084755598651,35.6213799049733,4.0,15.020745369755474,6.045002746582043,-15.272391413546359,27.362396906710444,-4.613694333482158,16.703699826646243,8.199996948242188,0.0,-82.87682986505948,10.658697080064204,4,3.3499984741210938,-11.300003051757812,-40.250003814697266,-38.25000762939453,-8.900009155273438,4,-0.030190661314129397,-1.3529454003644164,191.3999938964844,1.6875044703526214,195.8000030517578,2.5000063578449447,196.5,-0.030190661314129397
5731,2022-04-25,190.6999969482422,193.3999938964844,186.8999938964844,187.1999969482422,96746.0,0.010063526831424419,-2.170726987175237,-2.9166740841524357,70.9859068964569,84.37152491161501,1.5539350935500522,-9.369706857075926,-32.2789237202407,-31.298240372543233,37.6347928413994,6.5,14.729124305061987,6.649996948242176,-13.168915903895623,26.468909800379976,-3.2594594778267094,16.55945337431106,6.136003112792963,37.62376985529824,-42.23116068059533,9.909456426068894,4,1.25,-12.25,-42.14999771118164,-40.150001525878906,-11.199996948242188,0,-0.03146303144214757,-5.666683620919853,188.8000030517578,-1.3529454003644164,191.3999938964844,1.6875044703526214,195.8000030517578,-0.03146303144214757
5732,2022-04-26,189.5,192.3000030517578,187.8999938964844,190.1999969482422,125363.0,-0.006292590285504218,-1.25640965448707,-0.19999912806919642,67.04870483900447,82.33628525737417,2.639595123674212,-6.668661490390633,-30.252881506680865,-29.924792274472395,39.35179880526055,4.400009155273409,14.29001033840666,4.280000305175776,-13.760138800026027,22.32013941037758,-4.74006924742514,13.300069857776691,6.938559814453129,25.742619131790324,-50.19878519695054,9.020069552600903,4,2.4499969482421875,-10.400001525878906,-40.95000076293945,-39.30000305175781,-3.8000030517578125,1,-0.00949869684304916,-2.170726987175237,190.6999969482422,-5.666683620919853,188.8000030517578,-1.3529454003644164,191.3999938964844,-0.00949869684304916
5733,2022-04-27,192.5,193.1999969482422,187.8000030517578,189.5,87736.0,0.0158311345646438,1.4545460850748029,-4.285732970027248,64.61538461538464,78.8703947894585,-0.26260632406706463,-8.381441463288866,-32.21375510982685,-32.663476572431165,40.52463191237812,5.399993896484375,13.798199167161869,6.190000152587885,-10.757456467467762,23.13745677264353,-2.2837281574399526,14.663728462615722,3.557017177734366,56.56566590681038,-16.83583921995725,8.473728310027827,4,-0.5500030517578125,-13.400001525878906,-41.95000076293945,-44.75,-5.6999969482421875,2,-0.03376623376623378,-1.25640965448707,189.5,-2.170726987175237,190.6999969482422,-5.666683620919853,188.8000030517578,-0.03376623376623378
5734,2022-04-28,191.6999969482422,194.3000030517578,189.3000030517578,189.3000030517578,168423.0,-0.004155860009131485,-3.166677263074908,0.7999979654947916,59.80391961312497,75.66912045088127,0.512955801264269,-6.15651877930145,-30.465658480431983,-31.604156868731963,41.6343809923277,5.0,12.630631152629661,4.284997558593744,-10.861202632110462,19.43119774929795,-3.2881025367583447,11.858097653945833,3.9907392982421754,64.86482585413015,-4.958492434996913,7.573100095352101,4,0.25,-12.599998474121094,-38.42499542236328,-44.099998474121094,-3.1999969482421875,3,-0.010954569004472003,1.4545460850748029,192.5,-1.25640965448707,189.5,-2.170726987175237,190.6999969482422,-0.010954569004472003
5735,2022-04-29,187.5,192.0,187.3999938964844,192.0,132074.0,-0.02190921760617537,1.044447157118043,-1.8750047683837086,50.74626865671642,71.3881095881626,4.846358247765437,-0.5928900602754368,-25.366167599721393,-27.216131670537095,42.88586524552052,4.600006103515597,11.412891167356548,-0.7999992370605469,-13.48019258235459,11.880194108233496,-7.140095909707554,5.5400974355864605,7.839106552484367,8.10818055661484,-57.87892118078207,6.340096672647019,4,4.4499969482421875,-8.400001525878906,-33.525001525878906,-39.900001525878906,2.0,4,-0.016000000000000014,-3.166677263074908,191.6999969482422,1.4545460850748029,192.5,-1.25640965448707,189.5,-0.016000000000000014
5736,2022-05-02,183.6999969482422,189.3999938964844,183.0,186.8000030517578,140917.0,-0.02026668294270828,-1.844441731770846,0.6888902452256944,37.15169927622324,65.6432506350346,7.99816312866713,4.227181760708248,-20.70517633829391,-23.304173321790756,43.26731530641148,6.399993896484403,9.714340932862854,-5.110002136230463,-15.974311035263298,5.754306762802372,-10.54215658574688,0.3221523132859545,11.30154509800218,6.19466158580636,-53.269139523842185,5.432154449516417,5,6.3000030517578125,-4.399993896484375,-29.199996948242188,-36.0,7.699996948242216,0,-0.020685917881797633,1.044447157118043,187.5,-3.166677263074908,191.6999969482422,1.4545460850748029,192.5,-0.020685917881797633
5737,2022-05-03,186.5,186.5,183.6999969482422,185.0,118380.0,0.01524225965309478,2.73333740234375,-0.4838700150618718,42.52874067207943,60.37544226279985,4.057137220127572,2.3925651007270687,-22.477846967726776,-25.931691350300298,43.347258756382665,2.8000030517578125,8.526883078617288,-2.84499893188476,-11.917912229097425,6.227914365327905,-7.381455580491092,1.6914577167215725,7.781449523469718,30.973442962526853,-23.536687819893608,4.536456648606331,5,3.4000015258789062,-6.150001525878906,-32.0,-38.80000305175781,1.3000030517578125,1,-0.03753351206434319,-1.844441731770846,183.6999969482422,1.044447157118043,187.5,-3.166677263074908,191.6999969482422,-0.03753351206434319
5738,2022-05-04,186.0,187.1999969482422,184.8999938964844,185.0,122125.0,-0.002680965147453085,-2.8332994252582595,0.6666666666666666,41.09195918888141,56.1424194193872,3.3758195352991436,3.746208119262292,-20.896457321169407,-25.271539656014852,43.268362216317854,2.300003051757784,6.886692122854754,-3.764998626708973,-11.173748873074146,3.6437516196562,-7.4693737498915596,-0.06062350352638646,7.604562552061537,26.548665396451586,-22.454111624625778,3.7043751231825808,5,2.6500015258789062,-4.4499969482421875,-31.349998474121094,-38.150001525878906,2.0,2,-0.001612919633106502,2.73333740234375,186.5,-1.844441731770846,183.6999969482422,1.044447157118043,187.5,-0.001612919633106502
5739,2022-05-05,181.6999969482422,188.1000061035156,181.6999969482422,187.8000030517578,162906.0,-0.023118295977192505,-1.0983615578957808,-6.100006103515625,38.85870072251185,52.53680938670925,6.878530029409376,8.373118711949076,-15.504049715136745,-20.817199365263832,42.20241988938852,6.400009155273409,4.858380580340167,-8.0000015258789,-15.676624293043261,-0.32337875871454,-11.83831290946108,-4.16169014229672,11.268291850695647,0.0,-46.47057249853981,3.8383113835821785,5,6.3000030517578125,0.40000152587890625,-24.199996948242188,-31.599998474121094,2.199996948242216,3,0.028068278421426562,-2.8332994252582595,186.0,2.73333740234375,186.5,-1.844441731770846,183.6999969482422,0.028068278421426562
5740,2022-05-06,179.89999389648438,182.3999938964844,179.10000610351562,181.0,113128.0,-0.009906456147440346,-1.4444519797000426,0.1803286889961728,31.161470393845306,48.11187199753019,8.139228451503442,10.241402849751239,-12.510098026104345,-18.882936097692152,40.77212715153108,3.2999877929687784,2.6645403139209805,-9.510004425048834,-18.194874839063033,-0.8251340110346348,-13.852439632055933,-5.167569218041734,12.166831554397817,7.7668809813042365,-33.07161356009691,4.342435207007104,5,6.800010681152344,2.2000045776367188,-21.274993896484375,-29.149993896484375,2.100006103515625,4,0.04780437129121928,-1.0983615578957808,181.6999969482422,-2.8332994252582595,186.0,2.73333740234375,186.5,0.04780437129121928
5741,2022-05-09,173.8000030517578,179.5,172.60000610351562,178.0,135733.0,-0.03390767677422235,-1.090910141791338,3.8181578582327647,20.209970599790708,42.9075681931731,12.951879374769305,16.12870561991204,-5.45262787390422,-12.631698322918936,39.24249182657168,7.29998779296875,0.7940066360138189,-14.949995422363287,-26.07067309439654,-3.829317750330034,-20.510334258379913,-9.38965658634666,16.970140464387725,7.741915795110901,-24.554997672841534,5.56033883601663,5,9.650001525878906,9.449996948242188,-14.85000228881836,-23.050003051757812,3.399993896484375,0,0.09033369777080336,-1.4444519797000426,179.89999389648438,-1.0983615578957808,181.6999969482422,-2.8332994252582595,186.0,0.09033369777080336
5742,2022-05-10,176.39999389648438,178.39999389648438,173.5,174.5,120269.0,0.014959670880743792,-1.512821315387926,-0.4523798278662021,25.749979305259444,38.58918982538141,9.273435178003922,12.964789358813988,-7.2740755777891195,-15.111689375136223,37.504579193268064,4.899993896484375,-0.5409666530863433,-11.570004272460949,-23.857970872975187,0.7179623280532894,-17.713987572718082,-5.4260209722038155,12.189733130145584,24.516050277217786,-0.7650728137766194,6.14398330025712,5,7.050010681152344,8.200004577636719,-16.949993133544922,-25.149993896484375,3.0,1,0.08503401654765574,-1.090910141791338,173.8000030517578,-1.4444519797000426,179.89999389648438,-1.0983615578957808,181.6999969482422,0.08503401654765574
5743,2022-05-11,180.5,181.1000061035156,176.0,178.6999969482422,105033.0,0.023242665790122352,2.399986775783453,0.9473730705600797,36.27204165766638,35.97453671921935,3.679118695694683,8.414079793866733,-10.725271764891033,-19.087393431138594,35.349480021480005,5.100006103515597,-1.9918206206203877,-6.909998321533209,-19.4993678576173,5.6793712145508835,-13.20468308957524,-0.6153135534911769,6.170960515856251,50.967702557963804,25.504558639153863,6.294684768042041,5,1.8000030517578125,4.3000030517578125,-18.099998474121094,-28.0,-1.1999969482421875,2,0.040443230203644376,-1.512821315387926,176.39999389648438,-1.090910141791338,173.8000030517578,-1.4444519797000426,179.89999389648438,0.040443230203644376
5744,2022-05-12,176.6999969482422,180.1999969482422,174.5,178.0,114310.0,-0.021052648486192815,1.0,-0.7222226931717035,35.207814291928656,34.24804178979849,5.730202487933241,11.587415089493959,-6.1267055542857065,-15.153585740179949,33.420184983898686,6.0,-3.362531780655644,-9.935001373291016,-23.174381330337127,3.3043785837550956,-16.554691351814057,-3.315311394767974,8.282449038133194,41.83669338515088,12.609311308001772,6.619689978523055,5,4.3000030517578125,8.100006103515625,-13.449996948242188,-23.349998474121094,-0.0999908447265625,3,0.06395021645115095,2.399986775783453,180.5,-1.512821315387926,176.39999389648438,-1.090910141791338,173.8000030517578,0.06395021645115095
5745,2022-05-13,180.3000030517578,181.3999938964844,176.60000610351562,178.39999389648438,86216.0,0.020373549324792073,1.3414626884557512,-1.4615420730776905,37.793436142693295,34.319345886072945,1.1191634468931397,7.622115580811538,-8.811823114708943,-18.607075076551382,31.190758428017894,4.799987792968778,-4.838530042838357,-5.8549957275390625,-19.290608972909695,7.58061751783157,-12.572802350224379,0.8628108951462536,3.1965501486743904,87.50008669778511,56.8837321859139,6.717806622685311,5,0.0500030517578125,4.5,-13.750003814697266,-23.75000762939453,-1.5,4,0.019966671013827764,1.0,176.6999969482422,2.399986775783453,180.5,-1.512821315387926,176.39999389648438,0.019966671013827764
5746,2022-05-16,181.8999938964844,183.8000030517578,180.3999938964844,181.8000030517578,80863.0,0.0088740477961462,-1.3448264975928284,0.05262650679817427,41.162783600563266,34.1675728781267,-0.8526773623660517,5.409498472745582,-9.317623707003605,-20.076901922367966,28.62005643782288,3.5,-6.120643151418079,-3.6900047302245866,-16.82523781957491,9.445228359125736,-10.257621274899748,2.8776118144505745,-9.299987792968778,81.55331463761895,48.24177885986083,6.567616544675163,5,-1.5499877929687784,2.900009155273409,-14.324996948242216,-24.849998474121122,-8.099990844726591,0,0.0005497861840089158,1.3414626884557512,180.3000030517578,1.0,176.6999969482422,2.399986775783453,180.5,0.0005497861840089158
5747,2022-05-17,181.8999938964844,182.8999938964844,179.5,180.6999969482422,66264.0,0.0,1.1249982118589315,12.001068213029072,36.74999237060552,33.685132120540494,-1.7587609437750302,4.4898154843397435,-8.136397779680038,-19.998108112344653,25.80860087792895,3.3999938964844034,-6.839865533008151,-2.960004425048794,-15.129579520452324,9.209570670354736,-9.044791972750573,3.1247831226529854,-9.075987854003927,79.56980073340638,47.16736485291127,6.084787547701767,5,-1.5499877929687784,2.900009155273409,-11.274990081787138,-22.399993896484403,-11.599990844726591,1,-0.025838356822138753,-1.3448264975928284,181.8999938964844,1.3414626884557512,180.3000030517578,1.0,176.6999969482422,-0.025838356822138753
5748,2022-05-18,180.1999969482422,183.8999938964844,179.39999389648438,182.6000061035156,111201.0,-0.009345777928995713,-1.2499914169639081,-2.000012715689819,35.9413181954185,33.360978506419,-1.0817757773535277,5.229283614356291,-5.463344681519857,-18.26832069488455,22.72132950075202,4.500000000000028,-6.814730593233293,-3.8800010681152344,-15.056405256761167,7.296403120530698,-9.468203162438186,1.7082010262077176,-7.156470965576176,60.638304779899755,31.006122346573534,5.588202094322964,5,-1.9499969482421875,4.600006103515625,-8.549995422363281,-19.949996948242188,-8.399993896484375,2,-0.0044395286642961995,1.1249982118589315,181.8999938964844,-1.3448264975928284,181.8999938964844,1.3414626884557512,180.3000030517578,-0.0044395286642961995
5749,2022-05-19,181.6000061035156,182.3999938964844,178.89999389648438,179.6999969482422,76812.0,0.0077691963317598756,1.0000087193460327,-0.7916674613922295,42.25722709800302,34.59384036243653,-2.7909594406911538,3.222667557396079,-5.986142821535253,-19.6332893382897,20.093503749313186,3.5000000000000284,-7.194067824107037,-1.9899925231933935,-12.663107615833098,8.683122569446311,-7.326550069513246,3.346565023126459,-8.122221404296852,68.4932652190992,34.64559957312178,5.336557546319856,5,-3.3500061035155966,3.199996948242216,-9.300010681152315,-20.70001220703122,-4.100006103515597,3,-0.012665214617045395,-1.2499914169639081,180.1999969482422,1.1249982118589315,181.8999938964844,-1.3448264975928284,181.8999938964844,-0.012665214617045395
5750,2022-05-20,183.1000061035156,185.3000030517578,182.8999938964844,183.8000030517578,89921.0,0.008259911616660176,-3.363568267883821,-0.3684176711987934,49.162024031312015,37.810735188161125,-4.234617007392217,1.3425776009315484,-6.770066999833745,-21.100347860417628,18.020625052500097,3.699996948242216,-7.488577319496898,-0.2049926757812841,-10.592936403834926,10.182951052272358,-5.398964539808105,4.988979188245537,-9.205333036406216,65.62509685740876,27.11131469829357,5.193971864026826,5,-3.7000045776366903,1.699996948242216,-8.225009918212862,-22.20001220703122,-7.200012207031222,4,-0.03549972574181781,1.0000087193460327,181.6000061035156,-1.2499914169639081,180.1999969482422,1.1249982118589315,181.8999938964844,-0.03549972574181781
5751,2022-05-23,184.6999969482422,185.6000061035156,182.8999938964844,184.3999938964844,126438.0,0.0087383440272637,1.571414039396355,-0.4285776566756913,47.39883883230543,40.21616402449957,-4.610709293523655,-0.7694139702760481,-7.591611633087325,-22.66414569220791,16.394684549135306,2.700012207031193,-7.320526082324193,1.6949981689453182,-8.124740842855033,11.51473718074567,-3.2148713369548716,6.604867674845508,-10.1210040820539,86.56705200732458,45.153837227059,4.909869505900179,5,-4.649993896484375,0.100006103515625,-6.724994659423828,-23.349998474121094,-8.399993896484375,0,-0.031943659956517045,-3.363568267883821,183.1000061035156,1.0000087193460327,181.6000061035156,-1.2499914169639081,180.1999969482422,-0.031943659956517045
5752,2022-05-24,187.6999969482422,188.0,183.6999969482422,183.6999969482422,106685.0,0.016242555763770206,-1.1500015258789062,13.333197701033765,52.291101573794364,41.99605957073601,-6.525458686868262,-4.122544976892243,-9.958906800419868,-25.611737199336318,14.855914930207812,4.3000030517578125,-6.605580450724943,4.784998321533209,-4.814623591356451,14.384620234422869,-0.014812634911635314,9.584809277978053,-12.239323023067726,96.70326537866923,51.203481943430205,4.799810956444831,5,-6.4499969482421875,-2.899993896484375,-8.099998474121094,-26.150001525878906,-11.699996948242188,1,-0.07405431072179114,1.571414039396355,184.6999969482422,-3.363568267883821,183.1000061035156,1.0000087193460327,181.6000061035156,-0.07405431072179114
5753,2022-05-25,186.0,191.1999969482422,185.6000061035156,189.3000030517578,97916.0,-0.0090569897489714,-1.7317089509744938,-0.8250007629394531,56.23189123707259,44.332068120196446,-4.428997324893686,-3.093062812193864,-7.52652889152688,-23.908602967978993,13.314272804824695,5.599990844726591,-4.80507059455644,3.41000137329101,-5.213809010350531,12.03381175693255,-0.9019038185297461,7.721906565111766,-9.285393467342999,57.723612536022515,6.201209052382282,4.311905191820764,5,-2.0999984741210938,-1.1999969482421875,-5.024997711181641,-23.550003051757812,-10.5,2,-0.08440858574323762,-1.1500015258789062,187.6999969482422,1.571414039396355,184.6999969482422,-3.363568267883821,183.1000061035156,-0.08440858574323762
5754,2022-05-26,189.6000061035156,190.0,186.3999938964844,188.1000061035156,81199.0,0.019354871524277506,2.130456704614711,-0.4545450341935275,63.360902849821464,47.172897754321795,-6.71260436355675,-7.229101344866621,-10.42104033168792,-27.518036944326326,11.530338601727664,4.0,-3.1923019001311843,7.115007019042935,-1.0823691800628978,15.312383218148767,3.0163189194900326,11.213695118595837,-11.147152720988373,80.72300895856004,22.688215285243814,4.098688099552913,5,-4.550010681152315,-4.900001525878878,-6.975006103515597,-26.90000915527341,-10.600006103515597,3,-0.09388186961365153,-1.7317089509744938,186.0,-1.1500015258789062,187.6999969482422,1.571414039396355,184.6999969482422,-0.09388186961365153
5755,2022-05-27,184.5,191.6000061035156,184.5,190.1999969482422,110157.0,-0.026898765502840538,-1.4912315455555307,-3.7999979654947915,65.15580173258564,49.83878865787984,-1.0663094094148278,-2.493199091253274,-4.631241885521263,-22.38376197602267,10.049816400108055,7.100006103515597,-2.453034732429444,2.1650009155273438,-5.750947451605043,10.08094928265973,-1.7929732680388497,6.122975099093537,-4.517489389586984,18.390848948723317,-44.10520936207127,3.957974183566193,5,0.75,-1.0499954223632812,-0.875,-21.800003051757812,-4.3000030517578125,4,-0.03794037940379402,2.130456704614711,189.6000061035156,-1.7317089509744938,186.0,-1.1500015258789062,187.6999969482422,-0.03794037940379402
5756,2022-05-30,179.89999389648438,186.6000061035156,178.89999389648438,186.6000061035156,97941.0,-0.02493228240387868,1.298506918823401,1.1754413674023856,54.6916867048968,51.83231025057887,3.5985922811694877,1.905204357644294,0.5032693989317352,-17.726389656024764,9.351676211678422,7.700012207031222,-1.404040309301081,-2.2450050354003963,-10.205296792226505,5.715286721425713,-6.225150913813451,1.7351408430126583,11.700012207031222,7.874008179664277,-56.97142797934257,3.9801458784130497,5,5.350006103515625,3.5500106811523438,4.925006866455078,-17.199996948242188,-5.5999908447265625,0,-0.02223457551811603,-1.4912315455555307,184.5,2.130456704614711,189.6000061035156,-1.7317089509744938,186.0,-0.02223457551811603
5757,2022-05-31,179.5,183.0,177.60000610351562,180.0,2242807.0,-0.002223423624541865,-1.511632198265461,0.07462672970584784,48.51190503222056,53.22904212133466,4.048039981648316,1.848669271454412,1.4247983937651156,-17.2691762825649,8.708652993440014,5.399993896484375,-0.6813672048960484,-2.294998931884777,-10.062266934984734,5.47226907121518,-6.178632933434756,1.5886350696652016,12.100006103515597,13.57138497488842,-50.83889757293453,3.8836340015499795,5,5.100006103515625,3.9500045776367188,5.6999969482421875,-16.800003051757812,0.6999969482421875,1,-0.017827281048703014,1.298506918823401,179.89999389648438,-1.4912315455555307,184.5,2.130456704614711,189.6000061035156,-0.017827281048703014
5758,2022-06-01,185.6999969482422,188.5,183.1000061035156,183.1000061035156,279249.0,0.034540372970708555,-3.1538560856372517,-5.199981689453182,62.50000000000001,55.47823911044542,-1.441304761775342,-4.611383574453384,-4.193432964257681,-23.35456307217993,7.9748099328600786,9.0,-0.062475497616617304,3.9199981689453125,-3.8141655974432354,11.65416193533386,0.05291628575102436,7.787080052139601,5.340009155273407,57.857077462332704,-9.019952229299498,3.8670818831942806,6,-1.0999908447265625,-2.2499923706054688,-0.17499923706054688,-23.0,0.0,2,-0.05223477171594004,-1.511632198265461,179.5,1.298506918823401,179.89999389648438,-1.4912315455555307,184.5,-0.05223477171594004
5759,2022-06-02,186.8000030517578,188.6000061035156,184.8999938964844,188.0,66821.0,0.005923565544388332,2.083331743882228,-0.4615389129835095,59.701492537313435,56.64929116666781,-1.9289728763432663,-5.596663440721613,-4.7191344854146,-24.270126964071693,8.027725096103271,3.700012207031193,0.8159429399472629,4.765003967285168,-3.2877910757583777,12.817799010328713,0.738606445763395,8.79140148880694,3.702403051757784,65.71426391601575,1.3861830943180138,4.026397521521779,6,-2.1999969482421875,-3.3499984741210938,-1.2750053405761719,-24.100006103515625,3.0,3,-0.060492520702083996,-3.1538560856372517,185.6999969482422,-1.511632198265461,179.5,1.298506918823401,179.89999389648438,-0.060492520702083996
5760,2022-06-03,188.5,189.3999938964844,186.8000030517578,188.8000030517578,71230.0,0.009100625912576543,2.4666897246268253,0.2500031789224724,59.821435869955145,58.029579726406666,-3.109414922518198,-6.97705177040902,-5.684280137446649,-25.765940233246738,8.735889197499649,2.599990844726591,1.9881870368204204,6.035000610351574,-2.444890742738721,14.514891963441869,1.7950549338064263,10.274946286896721,1.4863101035155921,92.37292519047622,28.975209878337623,4.239945676545149,6,-3.899993896484375,-6.1999969482421875,-2.9750022888183594,-25.800003051757812,3.6000061035155966,4,-0.050397877984084904,2.083331743882228,186.8000030517578,-3.1538560856372517,185.6999969482422,-1.511632198265461,179.5,-0.050397877984084904
5761,2022-06-06,189.5,190.0,186.1999969482422,189.3999938964844,71805.0,0.0053050397877985045,5.909058121792204,-0.33335028737084266,60.98266584228057,58.9953090895718,-3.7514342243154317,-7.104806850251066,-6.025818961160553,-26.561852264287438,8.21996964523974,3.8000030517578125,2.80898445136728,6.2500007629394645,-1.7453956006828832,14.245397126561812,2.2523025811282764,10.247698944750653,-11.899993896484375,95.96773995072886,33.185746453299956,3.997698181811174,6,-4.899993896484375,-7.399993896484375,-3.9750022888183594,-26.800003051757812,0.6999969482421875,0,-0.04907653325465866,2.4666897246268253,188.5,2.083331743882228,186.8000030517578,-3.1538560856372517,185.6999969482422,-0.04907653325465866
5762,2022-06-07,191.3999938964844,191.3999938964844,187.3999938964844,187.3999938964844,92846.0,0.010026353015748724,1.0,39.997558742763886,66.09194822710869,60.09087097735359,-5.6673740836262425,-8.246206881063841,-7.273606939041656,-28.19833324478529,7.774033958522445,4.0,3.2937333714336035,7.399994659423868,-0.7032868602281326,15.503276179075868,3.3483538995978677,11.451635419249868,-13.551987915039092,100.0,35.42060827052137,4.051640759825998,6,-6.799987792968778,-9.299987792968778,-6.749992370605497,-28.699996948242216,-3.099990844726591,1,-0.0893416478057718,5.909058121792204,189.5,2.4666897246268253,188.5,2.083331743882228,186.8000030517578,-0.0893416478057718
5763,2022-06-08,187.8000030517578,192.0,186.6000061035156,192.0,80482.0,-0.01880873019606044,1.5714275334149694,-1.0499992370605469,58.37837770962186,59.537257072886966,-1.9949966153540402,-4.2912938204551665,-3.1980894525768235,-24.33233067797613,7.850165582416705,5.399993896484403,3.6856677898462635,3.4350036621093807,-4.662112084175504,11.532119408394266,-0.6135542110330618,7.483561535251823,-9.409917553710926,40.84516425749913,-22.279163532745592,4.0485578731424425,6,-3.0,-5.5,-2.6750030517578125,-25.100006103515625,-11.100006103515625,2,-0.0404686154420405,1.0,191.3999938964844,5.909058121792204,189.5,2.4666897246268253,188.5,-0.0404686154420405
5764,2022-06-09,188.0,189.3999938964844,186.0,187.3999938964844,87427.0,0.0010649464589576052,-1.0000000000000167,-0.14285869987755953,56.86274006960067,58.61580577699974,-2.733253158473417,-3.795936335558622,-2.8749700297731806,-24.22253445629076,7.5969696390288695,3.3999938964844034,3.6514639926868995,3.0700004577636832,-4.3213466846510755,10.461347600178442,-0.6256731134436961,6.765674028971063,-8.793319631835914,33.33333333333333,-28.257096022966202,3.695673571207384,6,-3.1999969482421875,-5.6999969482421875,-2.8999977111816406,-25.300003051757812,-6.399993896484403,3,-0.012234058785945856,1.5714275334149694,187.8000030517578,1.0,191.3999938964844,5.909058121792204,189.5,-0.012234058785945856
5765,2022-06-10,183.8999938964844,188.8999938964844,182.1000061035156,188.8999938964844,78255.0,-0.02180854310380631,1.7199951171875227,-8.333248563145707,48.9528755030508,57.978160087905735,1.4222570617737915,0.6193551929833063,1.7048480561735744,-19.82385105018787,7.490867794899398,6.799987792968807,3.474859776778885,-1.2100051879882585,-8.29561859125792,5.875608215281403,-4.7528118896231035,2.3328015136465865,-3.925714350410175,18.181706087798723,-38.58668941324298,3.5428067016348352,6,0.9000091552734091,-1.599990844726591,1.1500053405761435,-21.199996948242216,-0.7999877929688068,4,0.03208270446487593,-1.0000000000000167,188.0,1.5714275334149694,187.8000030517578,1.0,191.3999938964844,0.03208270446487593
5766,2022-06-13,182.0,183.8999938964844,180.10000610351562,181.8999938964844,79874.0,-0.010331669165545954,-1.0540576207718664,-0.020001220703119316,42.31806151637853,57.289955252812184,4.080580081798047,2.663799848050303,3.9531883140023183,-17.679500869446628,8.052823364146475,3.7999877929687784,2.6069538802334478,-3.114999389648432,-10.191209617034843,3.9612108377379798,-6.653104503341638,0.423105724044774,10.0,15.966343453719684,-34.27374084675678,3.5381051136932005,6,4.0500030517578125,0.3000030517578125,2.4000015258789062,-19.300003051757812,1.0,0,0.055494539030305434,1.7199951171875227,183.8999938964844,-1.0000000000000167,188.0,1.5714275334149694,187.8000030517578,0.055494539030305434
5767,2022-06-14,177.1999969482422,184.1999969482422,176.8000030517578,182.3000030517578,105241.0,-0.02637364314152646,-1.5084751022857172,-50.99694842845514,39.05472174153659,54.68492433520513,9.521282127372842,7.476985996956387,8.9787961027194,-12.615864498603628,8.680762932636489,7.399993896484375,1.8864555708579474,-7.680002593994146,-15.480840239651059,0.12083505166276609,-11.580421416822588,-3.7795837711657043,14.562003173828117,2.6315393210038276,-44.73437283370697,3.9004188228284544,6,7.200004577636719,5.5500030517578125,6.150005340576172,-14.5,1.8000030517578125,1,0.07336343241471455,-1.0540576207718664,182.0,1.7199951171875227,183.8999938964844,-1.0000000000000167,188.0,0.07336343241471455
5768,2022-06-15,179.39999389648438,180.6999969482422,175.89999389648438,180.0,100128.0,0.01241533287884189,3.8000030517578125,0.11764811479382709,36.855650236983266,52.14649741294623,7.077974614175986,5.4957518680515705,6.976591172781639,-14.469696819400667,9.622195942397012,4.8000030517578125,2.0011330407867547,-5.440005493164051,-13.349335230280388,2.4693242439522862,-9.394670361722234,-1.4853406246058682,11.763526342773417,25.92592592592587,-16.509175168806774,3.95466486855817,6,4.5500030517578125,3.850006103515625,4.625007629394531,-16.699996948242188,1.2000122070312216,2,0.0496098631999331,-1.5084751022857172,177.1999969482422,-1.0540576207718664,182.0,1.7199951171875227,183.8999938964844,0.0496098631999331
5769,2022-06-16,179.3000030517578,181.1000061035156,176.39999389648438,179.10000610351562,67041.0,-0.000557362587115029,1.473688648674717,-0.3333248563145313,42.307690571369896,50.200525713103424,6.707583933950531,5.707208927470532,7.1032055992370715,-14.025398650790095,10.466194430366274,4.700012207031222,2.4585609205646506,-5.424996185302746,-13.595258211086218,2.7452658404807266,-9.510127198194482,-1.3398651724110096,10.947705606933567,26.153916579026387,-18.52442317533746,4.0851310128917335,6,4.649993896484375,3.9499969482421875,4.25,-13.200004577636719,5.399993896484375,3,-0.014500870380716568,3.8000030517578125,179.39999389648438,-1.5084751022857172,177.1999969482422,-1.0540576207718664,182.0,-0.014500870380716568
5770,2022-06-17,176.60000610351562,178.6999969482422,174.39999389648438,178.6999969482422,194579.0,-0.015058543794128076,3.095258855585831,-10.500114442664225,44.82759940227572,48.40551833088067,8.428384207912615,8.321944450124079,9.711958560769403,-11.055571035807475,11.182958729055255,4.9000091552734375,1.7662705207492309,-7.799993133544916,-16.724707761957887,1.124721494868055,-12.262350447751402,-3.3376358193384306,12.786839669443339,22.449097162644627,-25.774162010425847,4.462357314206492,6,6.5999908447265625,6.5999908447265625,6.299995422363281,-10.500007629394531,11.299987792968778,4,0.028312569802909193,1.473688648674717,179.3000030517578,3.8000030517578125,179.39999389648438,-1.5084751022857172,177.1999969482422,0.028312569802909193
5771,2022-06-20,178.8000030517578,179.6999969482422,176.5,176.5,64232.0,0.012457513432658995,-1.7826023498503978,-1.095244323342416,48.96142782562946,46.50212717516075,5.085802871465091,5.962997360303916,7.402491133409853,-13.005332746619501,11.776476020715721,3.1999969482421875,1.1493335001983098,-5.304996490478516,-14.57145536608445,3.961462385127419,-9.938225928281469,-0.6717670526755626,9.387894571083194,44.89803862340853,-7.390021486966084,4.633229437802963,6,4.399993896484375,4.399993896484375,3.7750015258789062,-12.700004577636719,12.0,0,0.024049233659761526,3.095258855585831,176.60000610351562,1.473688648674717,179.3000030517578,3.8000030517578125,179.39999389648438,0.024049233659761526
5772,2022-06-21,173.8000030517578,178.8000030517578,172.0,178.5,136295.0,-0.027964205339261805,1.5660374099228136,-2.0434742226320712,31.69229989135735,43.5370074175758,8.187724449134663,10.401543841954975,12.07147356781482,-7.767261491320767,12.176118526358861,6.8000030517578125,0.2076508817399656,-9.609996795654297,-19.78197005810054,0.5619764667919469,-14.695983426877433,-4.524010164431161,13.284862272974664,19.780240049096438,-30.48961212955002,5.085986631223126,6,6.899993896484375,8.199996948242188,8.775001525878906,-7.700004577636719,18.399993896484375,1,0.05293438887629032,-1.7826023498503978,178.8000030517578,3.095258855585831,176.60000610351562,1.473688648674717,179.3000030517578,0.05293438887629032
5773,2022-06-22,170.3000030517578,173.89999389648438,168.1999969482422,173.8000030517578,353281.0,-0.020138089404737824,2.0810946791926823,0.7446813345929959,26.361006713874275,40.14792593360621,9.99541981277369,13.349465835068656,15.202632306010685,-4.055109193234301,12.189875616741752,5.6999969482421875,-1.0629383646772226,-12.324996948242188,-23.971702922393234,-0.6782909740911407,-18.148349935317725,-6.50164396116665,15.276375740501408,16.279105528054306,-30.713711541733257,5.82335298707553,6,8.249992370605469,9.799995422363281,12.275001525878906,-4.200004577636719,23.899993896484375,2,0.05108629942653664,1.5660374099228136,173.8000030517578,-1.7826023498503978,178.8000030517578,3.095258855585831,176.60000610351562,0.05108629942653664
5774,2022-06-23,171.8000030517578,173.5,168.6999969482422,170.5,75168.0,0.00880798574938435,1.0425558163619777,-0.371429443359375,25.936580541639202,37.5905598267827,6.65570679551135,11.012159047887394,13.327497506902148,-5.258631674713655,12.204376157383379,4.8000030517578125,-2.80534955974494,-9.934996795654286,-22.048540356329568,2.1785467650209966,-15.991768575991927,-3.8782250153166444,11.691209919219375,31.30440090013587,-9.537190385435427,6.056771780337638,6,4.399993896484375,8.299995422363281,9.724998474121094,-5.700004577636719,28.800003051757784,3,0.05122236842514272,2.0810946791926823,170.3000030517578,1.5660374099228136,173.8000030517578,-1.7826023498503978,178.8000030517578,0.05122236842514272
5775,2022-06-24,177.5,178.0,173.60000610351562,175.10000610351562,85509.0,0.03317809573335673,1.588236350091104,1.8461448173057737,34.77155944969168,36.752059597150826,-0.053194656656302186,5.018133179611283,7.385013072089663,-10.667510686060268,12.308958108837118,6.1999969482421875,-3.964895411508394,-3.8849998474121037,-16.066480195154497,8.29648050033029,-9.975740021283315,2.2057403264591073,4.156267048248992,80.86959175441577,45.05952108636636,6.0907401738712,6,-1.3000030517578125,2.5999984741210938,4.025001525878906,-11.400001525878906,18.199996948242188,4,0.04056336308868835,1.0425558163619777,171.8000030517578,2.0810946791926823,170.3000030517578,1.5660374099228136,173.8000030517578,0.04056336308868835
5776,2022-06-27,175.89999389648438,178.8000030517578,172.5,177.10000610351562,91515.0,-0.00901411889304582,1.7391281272183265,-0.5000063578449448,30.179015756758346,35.765870043286576,0.6599276875383566,6.643731890348221,8.612554673632076,-8.749204006520301,13.430380724058985,6.3000030517578125,-5.210915317999678,-5.28500595092774,-17.698286182865957,7.128274281010476,-11.491646066896863,0.9216341650413824,4.141520739763791,72.64143881660962,43.09408461285297,6.206640115969115,6,-1.2499923706054688,4.200004577636719,6.200008392333984,-5.799995422363281,24.900009155273438,0,0.06822058224210026,1.588236350091104,177.5,1.0425558163619777,171.8000030517578,2.0810946791926823,170.3000030517578,0.06822058224210026
5777,2022-06-28,176.3000030517578,178.0,175.10000610351562,178.0,115013.0,0.002274071456243698,2.4117636499088957,1.4166497126290627,33.98328418500627,35.44671825973358,0.1327934644666584,6.315493632790918,7.730664508537018,-8.804597759664375,14.346387710959412,2.899993896484375,-5.884564998890539,-4.724996948242193,-17.311014413235654,7.8610205167512675,-11.018005680738924,1.5680117842545371,2.5,76.41510791988276,46.30175762221879,6.2930087324967285,6,-1.6500015258789062,3.7999954223632812,6.125,-2.25,19.399993896484375,1,0.0822461698752388,1.7391281272183265,175.89999389648438,1.588236350091104,177.5,1.0425558163619777,171.8000030517578,0.0822461698752388
5778,2022-06-29,176.0,178.89999389648438,173.3000030517578,178.89999389648438,115852.0,-0.0017016622039974783,2.862070779883612,1.7058818249544478,33.33333333333333,34.44956745550729,-0.11198853894072158,6.167761430620374,7.557931592649709,-8.135871294505876,15.196509207810305,5.5999908447265625,-6.1816906069765025,-4.540000152587879,-17.115061108660313,8.035060803484555,-10.827530630624096,1.7475303254483379,-7.8000030517578125,71.56867878294665,40.13333242704485,6.2875304780362224,6,-2.0500030517578125,4.099998474121094,7.025001525878906,-0.5500030517578125,19.0,2,0.09204543720592162,2.4117636499088957,176.3000030517578,1.7391281272183265,175.89999389648438,1.588236350091104,177.5,0.09204543720592162
5779,2022-06-30,175.5,179.6999969482422,172.6999969482422,174.1999969482422,149180.0,-0.0028409090909090606,-2.255811642802647,-0.4482778578719732,37.037044014079505,33.58395019015216,-0.23211452752778428,6.090026176516631,7.711485937723751,-7.245554661728079,15.995200777552773,7.0,-5.963897512978463,-4.474999999999994,-16.880068679878946,7.930068679878957,-10.677534339939456,1.7275343399394671,-7.08600311279298,41.66668432730964,8.201449930973098,6.2025343399394695,6,-1.5500030517578125,4.599998474121094,8.85000228881836,0.8000030517578125,23.600006103515597,3,0.10655268916377314,2.862070779883612,176.0,2.4117636499088957,176.3000030517578,1.7391281272183265,175.89999389648438,0.10655268916377314
5780,2022-07-01,179.0,179.60000610351562,173.60000610351562,174.6999969482422,89247.0,0.019943019943019946,1.181812128761628,3.307686890383464,45.58823529411765,33.209151019984176,-3.7502528313533503,1.941352234140254,3.9823859293906025,-10.393195154349655,16.684330965111343,6.0,-5.743254524014446,-0.5,-12.240346202413008,11.240346202413008,-6.370173101206518,5.370173101206518,-10.134563110351564,90.27781604250423,52.343657556526125,5.870173101206508,7,-5.0500030517578125,1.0999984741210938,5.875,-2.6999969482421875,21.600006103515597,4,0.12067042515930493,-2.255811642802647,175.5,2.862070779883612,176.0,2.4117636499088957,176.3000030517578,0.12067042515930493
5781,2022-07-04,180.1999969482422,181.8999938964844,178.60000610351562,179.6999969482422,77056.0,0.006703893565598751,-1.4444519797000426,0.11627898724295169,54.934211516974905,35.79158564505279,-5.286732782664814,0.009379611271981503,2.501257642993636,-11.142458130214777,17.323385153874288,3.2999877929687784,-5.807377779652768,1.1649971008300781,-9.604210517128934,11.93420471878909,-4.219606708149428,6.549600909809584,-10.901177656250013,81.5217661722483,37.50597168637846,5.384603808979505,7,-5.150001525878906,-0.09999847412109375,4.150005340576172,-3.899993896484375,23.0,0,0.08601553974749487,1.181812128761628,179.0,-2.255811642802647,175.5,2.862070779883612,176.0,0.08601553974749487
5782,2022-07-05,174.3000030517578,177.3000030517578,173.39999389648438,177.3000030517578,138511.0,-0.03274136512987291,1.600006103515625,-6.0,42.522005551336896,37.58725218254864,0.7729262782207229,4.809168239538195,8.084450844518926,-4.811882111035629,18.044479470503592,6.8000030517578125,-5.944822053684817,-3.8799972534179688,-13.122824775802826,5.3628302689668885,-8.501411014610397,0.7414165077744599,-4.245113283496096,17.391376459329454,-27.71831238148641,4.621413761192423,7,0.9999923706054688,5.799995422363281,10.049999237060547,3.1999969482421875,26.699996948242188,1,0.1520367156398208,-1.4444519797000426,180.1999969482422,1.181812128761628,179.0,-2.255811642802647,175.5,0.1520367156398208
5783,2022-07-06,180.1999969482422,181.0,174.39999389648438,176.1999969482422,146320.0,0.03384964884213115,1.3571424678884583,-1.3333333333333333,51.12781207287813,40.38627790824185,-3.995210169107594,-1.7806894778222215,1.8329691902786749,-10.162778609778911,18.674079839614272,6.6999969482421875,-6.28672831469288,2.399996948242176,-5.736208902873557,10.536202799357909,-1.6681059773156903,6.468099873800043,-9.434400932287105,81.5217661722483,32.609203994418024,4.068102925557866,7,-3.0,-0.09999847412109375,3.8250083923339844,-1.75,21.0,2,0.08601553974749487,1.600006103515625,174.3000030517578,-1.4444519797000426,180.1999969482422,1.181812128761628,179.0,0.08601553974749487
5784,2022-07-07,185.6999969482422,185.8000030517578,181.3999938964844,181.8000030517578,158963.0,0.030521643136207866,1.1463427342220496,0.9749984741210938,60.6557277460194,43.262296607833825,-8.175930449381951,-7.865081658858912,-3.9360645678328865,-15.12721926230222,19.123971430898447,5.600006103515625,-5.406071849486665,8.014997100830072,0.4401742899644603,15.589819911695685,4.227585695397266,11.802408506262879,-14.266337059455338,99.19349976065868,44.99471329098252,3.7874114054328114,7,-6.549995422363281,-5.599998474121094,-1.6749916076660156,-6.599998474121094,13.800003051757812,3,0.050080792701089116,1.3571424678884583,180.1999969482422,1.600006103515625,174.3000030517578,-1.4444519797000426,180.1999969482422,0.050080792701089116
5785,2022-07-08,189.8000030517578,191.0,185.1000061035156,185.5,159468.0,0.022078654662866626,-1.3137272501518256,1.1025666105872687,62.331836877408996,46.834832287906124,-11.563748530413761,-12.12190691440395,-8.127609723381994,-18.671967965281567,20.12512467771643,5.899993896484403,-3.77393472713365,11.82000274658202,2.8880746334560854,20.751930859707954,7.354038690019053,16.285966803144987,-17.2170357099333,93.18183788582614,36.24481898267126,4.465964056562965,7,-7.950004577636719,-9.700004577636719,-5.774997711181641,-10.700004577636719,14.0,4,0.04899896155018335,1.1463427342220496,185.6999969482422,1.3571424678884583,180.1999969482422,1.600006103515625,174.3000030517578,0.04899896155018335
5786,2022-07-11,192.1000061035156,193.1999969482422,185.6999969482422,188.8000030517578,121846.0,0.012118034851298587,1.7272802936354028,0.76744202551409,71.83770770066121,51.04087934520111,-12.654917241950159,-14.362836239803755,-10.37180872915846,-20.40408889019679,20.882193799481332,7.5,-2.043138116341538,13.615005493164034,2.7855571020025423,24.444453884325526,8.200281297583302,19.029729688744766,-17.675335495873526,94.44449153946502,31.452150565872827,5.414724195580744,7,-9.150009155273409,-11.400009155273409,-8.650001525878878,-13.000007629394503,15.099990844726591,0,0.04424778620475256,-1.3137272501518256,189.8000030517578,1.1463427342220496,185.6999969482422,1.3571424678884583,180.1999969482422,0.04424778620475256
5787,2022-07-12,190.1999969482422,195.8999938964844,189.3999938964844,191.3000030517578,95452.0,-0.00989072928113055,-3.814793046544849,-0.33333487462373534,74.6898075121673,55.63604314284933,-9.583666893119897,-12.057139190710586,-8.527189519208349,-17.883999227899295,21.18762471293094,6.5,-0.9622380025728887,11.06499633789062,-0.9368055352063038,23.066798210987542,5.0640954013421435,17.065897274439095,-13.522287179728096,73.48838628724555,4.39764537181118,6.000900936548467,7,-5.900001525878906,-8.150001525878906,-6.8499908447265625,-11.099998474121094,17.40000915527341,1,0.0683491073006568,1.7272802936354028,192.1000061035156,-1.3137272501518256,189.8000030517578,1.1463427342220496,185.6999969482422,0.0683491073006568
5788,2022-07-13,188.3000030517578,191.1999969482422,185.6999969482422,188.8000030517578,95076.0,-0.009989452823184863,1.075476478378534,0.45454293244555416,70.2702641906696,59.32862316247046,-6.431806437602631,-9.967216091278999,-6.689686723258717,-15.34951724305364,21.08243503102235,5.5,0.5036579339184755,8.72000198364259,-3.963779364505058,21.403783331790237,2.378111309568766,15.061892657716413,-8.931173505327877,47.58627003636834,-25.198416037663527,6.341890674073819,7,-3.6500091552734375,-6.250007629394531,-4.9499969482421875,-9.0,17.300003051757784,2,0.06744554828685456,-3.814793046544849,190.1999969482422,1.7272802936354028,192.1000061035156,-1.3137272501518256,189.8000030517578,0.06744554828685456
5789,2022-07-14,176.6999969482422,188.3000030517578,175.3000030517578,187.5,137490.0,-0.06160385510098554,1.0967726454413786,21.600006103515625,49.141628020362944,59.723444576497705,5.985789837666886,1.505188595571326,4.850369923304527,-3.156874542644829,21.120800744204583,13.0,1.4973108140776503,-2.7500038146972656,-15.498997520047965,9.998989890653434,-9.124500667372615,3.624493037978084,19.199996948242216,6.796089896529059,-62.28223525548258,6.374496852675352,7,7.9499969482421875,5.349998474121094,6.850006103515625,3.6500015258789062,30.300003051757812,3,0.13865308671836818,1.075476478378534,188.3000030517578,-3.814793046544849,190.1999969482422,1.7272802936354028,192.1000061035156,0.13865308671836818
5790,2022-07-15,181.6000061035156,182.1999969482422,176.6999969482422,177.3000030517578,112171.0,0.027730669156200927,1.000005548665962,-0.39814831821347624,55.71143228281156,59.809802439368454,1.6688771912544382,-3.163206052018978,0.004142173997621512,-7.380239208192762,20.78758048737526,5.5,2.737281018513613,1.9000053405761435,-10.809709516272136,14.609720197424423,-4.454852087847996,8.254862769000283,13.887987976074271,30.5825526780296,-36.4734602687691,6.35485742842414,7,3.0499877929687784,0.44998931884768467,1.949996948242216,-0.05000305175778408,28.59999084472659,4,0.09856824501581274,1.0967726454413786,176.6999969482422,1.075476478378534,188.3000030517578,-3.814793046544849,190.1999969482422,0.09856824501581274
5791,2022-07-18,183.1000061035156,185.1999969482422,180.6999969482422,183.3000030517578,58072.0,0.008259911616660176,1.2500085831015897,-0.04651088518657209,56.66666766397283,61.38143156299467,0.6967777639954704,-4.5582468951593285,-1.2268864093390448,-8.282208943148504,20.537126851255888,4.5,3.9204481730874647,3.185005187988253,-9.605826930944346,15.975837306920852,-3.2104108714780466,9.580421247454552,11.984228155517627,37.86410931223551,-26.85105777866093,6.395416059466297,7,2.0499877929687784,-1.0500106811523153,0.4499969482422159,-1.0000076293945028,22.699996948242216,0,0.11305295607985655,1.000005548665962,181.6000061035156,1.0967726454413786,176.6999969482422,1.075476478378534,188.3000030517578,0.11305295607985655
5792,2022-07-19,183.0,185.5,182.1999969482422,182.1999969482422,64747.0,-0.0005461829611248525,-7.249976158233039,-4.000076295108915,56.889761296155584,62.02164814335883,2.414578666696741,-3.9354322315849117,-0.9373436605840482,-7.692049637221061,19.465859198870117,3.3000030517578125,4.580524771170673,2.6249992370605355,-9.898810576627739,15.14880905074881,-3.6369056697836015,8.886904143904673,11.688549634887721,48.42767235240715,-14.783563695821812,6.261904906844136,7,2.5999984741210938,-0.9500045776367188,1.1750030517578125,-0.9000015258789062,24.600006103515597,1,0.13224042048219764,1.2500085831015897,183.1000061035156,1.000005548665962,181.6000061035156,1.0967726454413786,176.6999969482422,0.13224042048219764
5793,2022-07-20,179.0,182.5,178.60000610351562,181.1999969482422,76183.0,-0.021857923497267784,-1.6000091553200038,-2.7499856949398236,53.222835008989485,61.19577117257772,6.958185818034622,0.7902870401537996,3.0774447969452865,-3.3159829998876944,17.965690344384868,4.399993896484375,4.719480019393984,-1.8100006103515511,-13.43228554791969,9.812284327216588,-7.6211430791356065,4.001141858432504,15.30077870322512,28.461514986478363,-35.926909936429425,5.811142468784067,7,6.599998474121094,3.0499954223632812,4.575000762939453,4.25,29.199996948242188,2,0.1597765704107017,-7.249976158233039,183.0,1.2500085831015897,183.1000061035156,1.000005548665962,181.6000061035156,0.1597765704107017
5794,2022-07-21,180.6000061035156,183.3000030517578,178.5,178.8000030517578,74580.0,0.008938581583886052,-2.9999872843909543,-0.8181843402991985,51.526722669890795,59.99520292729792,5.094397656660902,-0.12294533512871908,1.6336284661902027,-4.437384475553898,16.33370399271562,4.8000030517578125,5.903081100581915,-0.6499946594238679,-11.475016337380481,10.175027018532745,-6.0625054984021745,4.762516179554439,13.320757086680175,44.31827048621735,-16.101523208288008,5.412510838978311,7,4.999992370605497,1.4499893188476847,2.999992370605497,3.999992370605497,25.399993896484403,3,0.1384274593305972,-1.6000091553200038,179.0,-7.249976158233039,183.0,1.2500085831015897,183.1000061035156,0.1384274593305972
5795,2022-07-22,184.6999969482422,184.6999969482422,179.89999389648438,181.1000061035156,66294.0,0.022702052636568437,1.6666751437932599,1.999991522909385,54.06871474682836,58.020870376872054,0.21779555316746269,-3.853441397830096,-2.3753667719036002,-8.001329640545862,15.74559988150014,4.8000030517578125,6.453727782953592,3.089996337890625,-7.688717267739349,13.8687099435206,-2.2993604649243764,8.479353140705626,8.84835103918482,88.57138497488839,29.547671404760223,5.3893568028149925,7,0.9000015258789062,-2.6500015258789062,-1.0999984741210938,0.100006103515625,16.90000915527341,4,0.12073634770014019,-2.9999872843909543,180.6000061035156,-1.6000091553200038,179.0,-7.249976158233039,183.0,0.12073634770014019
5796,2022-07-25,187.8999938964844,188.6999969482422,184.3999938964844,184.6000061035156,91718.0,0.017325376291906114,-1.3243183055377052,0.9166656070258511,62.927742700949665,56.71397428673676,-4.068469495421851,-6.4384353289852925,-5.496888115717212,-10.570975684372513,14.847361919993778,4.300003051757784,6.18647269425017,5.689993286132847,-5.086374689846139,16.466361262111832,0.301809298143354,11.07817727412234,5.283387192229213,92.15683047929095,26.71575310652905,5.388183987989494,7,-4.649993896484403,-5.849998474121122,-4.699996948242216,-3.099990844726591,9.300003051757784,0,0.1186801691118895,1.6666751437932599,184.6999969482422,-2.9999872843909543,180.6000061035156,-1.6000091553200038,179.0,0.1186801691118895
5797,2022-07-26,190.8000030517578,191.8999938964844,187.6000061035156,187.8000030517578,82963.0,0.015433790577295214,-1.5294091247722308,0.9090942719218591,60.68548213430927,55.64899850269673,-7.682292355702657,-8.639388623656373,-8.283105309842512,-12.78543677914206,14.075792857753033,4.299987792968807,5.539029306111843,7.865002441406261,-3.18479467872109,18.914799561533613,2.3401038813426,13.389901001469923,2.0257104762166875,91.79110936001858,27.21161179974034,5.524898560063672,7,-7.200004577636719,-8.750007629394531,-7.600006103515625,-6.0,4.300003051757784,1,0.07861635094382557,-1.3243183055377052,187.8999938964844,1.6666751437932599,184.6999969482422,-2.9999872843909543,180.6000061035156,0.07861635094382557
5798,2022-07-27,192.1999969482422,193.1000061035156,188.6000061035156,191.1000061035156,66422.0,0.007337494099015407,2.1034384783352795,0.3666636149088636,57.14285235203179,56.538023428437704,-9.466385886474882,-9.23708103342301,-9.495888682564555,-13.590164934985722,13.01930692247415,4.5,4.236700228961638,8.454996490478521,-2.8269360287523284,19.73692900970937,2.8140302308630964,14.095962750093946,-16.899993896484375,93.83555630804365,32.24509084710697,5.640966259615427,7,-7.299995422363281,-10.150001525878906,-10.849998474121094,-7.6999969482421875,2.8000030517578125,2,0.08012491883348205,-1.5294091247722308,190.8000030517578,-1.3243183055377052,187.8999938964844,1.6666751437932599,184.6999969482422,0.08012491883348205
5799,2022-07-28,194.1999969482422,195.6000061035156,186.3000030517578,192.3999938964844,105111.0,0.010405827428491499,3.043460809972605,1.636380030240329,55.069114540703694,56.46665479042572,-9.748069748353487,-10.291967248060644,-11.326711493298149,-15.042691443763033,12.260351179309566,9.300003051757784,2.948733978837538,9.519996643066406,-1.982240496537088,21.0222337826699,3.768878073264659,15.271115212868153,-18.543993835449214,91.08275116724802,32.10501134306026,5.751118569801744,7,-7.149993896484375,-11.900001525878906,-14.875,-11.599998474121094,0.4000091552734091,3,0.07209062935120047,2.1034384783352795,192.1999969482422,-1.5294091247722308,190.8000030517578,-1.3243183055377052,187.8999938964844,0.07209062935120047
5800,2022-07-29,200.6000061035156,202.6000061035156,194.5,195.6999969482422,152071.0,0.03295576341836459,-1.2191788266623111,2.7222226931717306,58.947362672592874,56.72006534693905,-14.71716510078781,-15.800907781063955,-17.528043608246975,-20.949853012444663,11.77492194716923,8.400009155273409,2.1216212206038563,14.840005493164028,1.6507906069638807,28.029220379364176,8.245398050063955,21.434612936264102,-24.146242871093705,89.01099638148956,33.09359461763262,6.594607443100075,7,-10.050003051757784,-13.050003051757784,-22.450008392333956,-18.000007629394503,-6.800003051757784,4,0.02691921102782935,3.043460809972605,194.1999969482422,2.1034384783352795,192.1999969482422,-1.5294091247722308,190.8000030517578,0.02691921102782935
5801,2022-08-01,195.6999969482422,200.3999938964844,193.5,199.6000061035156,110377.0,-0.024426764736711237,1.50909565067817,-0.7959187486570722,55.44554126366871,56.55959645444051,-8.76345928072152,-10.203264762668198,-12.53378003557097,-15.566115518701167,11.852705700678149,7.100006103515597,3.1672647547725887,9.164996337890614,-4.462881326104139,22.792874001885366,2.3510575058932375,15.97893516988799,-17.67745914355467,57.66866341457945,3.809716425667645,6.813938831997374,8,-5.149993896484375,-8.149993896484375,-17.549999237060547,-13.099998474121094,-1.399993896484375,0,0.030148233251295453,-1.2191788266623111,200.6000061035156,3.043460809972605,194.1999969482422,2.1034384783352795,192.1999969482422,0.030148233251295453
5802,2022-08-02,200.8000030517578,201.3999938964844,194.5,195.1000061035156,93659.0,0.026060327966507035,1.0000044228510943,-1.4615342480760456,61.638724445810915,57.494695280754,-12.374294088108059,-13.93038204525169,-17.575039646568825,-20.245225796084924,11.038295581814388,6.899993896484403,3.6735825988224917,12.94000244140625,-0.8314257619609009,26.7114306447734,6.05428833972266,19.82571654308984,-21.302817149140623,88.95703855979541,32.8875508251531,6.885714101683576,8,-10.25,-13.150001525878906,-23.425003051757812,-18.20000457763672,-2.199996948242216,1,-0.017928316976109304,1.50909565067817,195.6999969482422,-1.2191788266623111,200.6000061035156,3.043460809972605,194.1999969482422,-0.017928316976109304
5803,2022-08-03,195.6999969482422,201.3999938964844,194.3000030517578,199.6999969482422,83951.0,-0.025398436384490797,-1.0882363500911125,-0.7017547616816766,70.12710042537074,59.561403920251784,-5.203473402661615,-8.020848459952902,-12.419533974140393,-14.697015496061567,11.115670627335431,7.099990844726591,3.9522985938288286,7.064996337890619,-6.635756630944513,20.765749306725752,0.2146198534730388,13.9153728223082,-14.816641833571083,57.66866341457945,-4.442169445506742,6.850376484417569,8,-4.4499969482421875,-8.049995422363281,-18.324996948242188,-13.099998474121094,4.5,2,-0.003065870485860378,1.0000044228510943,200.8000030517578,1.50909565067817,195.6999969482422,-1.2191788266623111,200.6000061035156,-0.003065870485860378
5804,2022-08-04,195.0,196.8999938964844,190.5,195.8999938964844,114056.0,-0.003576887885324398,3.413798183674047,0.22499847412110086,65.58137719344944,60.84058863654301,-2.5099775477266917,-6.944439988755647,-11.787083914519457,-13.589849226024711,11.974808325422876,6.399993896484403,4.274810546797937,5.899999237060541,-8.010995804594017,19.8109942787151,-1.0554982837667524,12.855496757887835,-12.813645825998236,37.190063885112814,-27.71468818419742,6.955497520827283,8,-1.5,-7.349998474121094,-17.97500228881836,-12.400001525878906,4.6999969482421875,3,0.0,-1.0882363500911125,195.6999969482422,1.0000044228510943,200.8000030517578,1.50909565067817,195.6999969482422,0.0
5805,2022-08-05,199.1000061035156,199.1000061035156,194.0,195.6000061035156,100201.0,0.021025672325720945,1.9142892020089124,-3.8889152622832857,67.54384555976293,61.353488954188926,-4.864036835422127,-10.869262247357767,-15.743973553668184,-17.240340428861742,12.40638291337385,5.100006103515597,5.31735072551254,9.535005187988247,-5.078511051954024,24.14852142793052,2.2282470680171116,16.841763307959383,-15.688832813743005,78.89918274439928,10.137171381412855,7.3067581199711364,8,-4.650001525878878,-11.100006103515597,-22.075008392333956,-16.500007629394503,1.699996948242216,4,-0.022601706991713377,3.413798183674047,195.0,-1.0882363500911125,195.6999969482422,1.0000044228510943,200.8000030517578,-0.022601706991713377
5806,2022-08-08,200.6000061035156,201.8000030517578,197.3999938964844,199.8000030517578,82767.0,0.007533902330571163,1.7500083446582089,0.22857230050222402,68.7233985911277,62.246590782724304,-4.887010028200081,-12.332085339669362,-16.932181572961014,-18.33502137016191,12.630742941450846,4.400009155273409,6.539640589308448,10.610005187988264,-4.787316236257595,26.007326612234124,2.9113444758653486,18.30866590011118,-16.037502844918436,89.38056084811812,17.300914503836097,7.698660712122928,8,-6.150001525878878,-12.600006103515597,-23.575008392333956,-18.100006103515597,1.3999938964844034,0,-0.03389831926649478,1.9142892020089124,199.1000061035156,3.413798183674047,195.0,-1.0882363500911125,195.6999969482422,-0.03389831926649478
5807,2022-08-09,203.1999969482422,204.0,199.6999969482422,200.6000061035156,90264.0,0.012961070616243742,1.0476219886576252,3.24997615823319,76.53507194214515,64.40128184829246,-6.1945041351037275,-14.659829580201631,-19.170844869314237,-20.520039600177682,12.5513440550927,4.3000030517578125,7.4756071101994905,12.55999603271485,-3.933243764550099,29.053235829979798,4.313376134082375,20.806615931347324,-17.555243518949908,94.07405146846065,15.796356782547548,8.24661989863247,8,-8.049995422363281,-14.5,-25.625,-21.949996948242188,1.199996948242216,1,-0.04379918321923659,1.7500083446582089,200.6000061035156,1.9142892020089124,199.1000061035156,3.413798183674047,195.0,-0.04379918321923659
5808,2022-08-10,201.0,203.1999969482422,200.3999938964844,203.0,56486.0,-0.01082675679765166,1.3333418104599029,-0.7692334779010791,72.0779096389283,66.29114797031741,-2.922260323296655,-12.078887657289783,-16.827509750566463,-17.9248272272265,13.222820808979291,2.800003051757784,7.655591974653419,9.724999237060558,-7.356338995990313,26.80633747011143,1.1843301205351224,18.265668353585994,-13.886826845051104,77.77777777777779,-4.597456220316204,8.540669116525436,8,-3.75,-11.800003051757812,-23.300003051757812,-19.75,2.1999969482421875,2,-0.01194026814171345,1.0476219886576252,203.1999969482422,1.7500083446582089,200.6000061035156,1.9142892020089124,199.1000061035156,-0.01194026814171345
5809,2022-08-11,201.1999969482422,202.3999938964844,199.8999938964844,201.8000030517578,56468.0,0.0009950096927471286,1.7777966159166327,0.3000030517578125,69.5035376567272,67.4640563018879,-2.262847986728673,-10.908584124638821,-16.91435113369792,-17.74040062193552,13.76951392983713,2.5,7.876779003867739,8.699996185302723,-7.470020663832685,24.87001303443813,0.6149877607350334,16.785004609870413,-12.735877645689214,71.99996948242188,-9.195278403037918,8.085008424567702,8,-3.9499969482421875,-11.549995422363281,-22.549999237060547,-19.949996948242188,1.0,3,-0.004970179001827946,1.3333418104599029,201.0,1.0476219886576252,203.1999969482422,1.7500083446582089,200.6000061035156,-0.004970179001827946
5810,2022-08-12,199.5,202.1999969482422,199.0,201.3999938964844,76769.0,-0.008449289135324944,-1.2068990918370568,3.166624281572704,64.21568737447967,68.4385169808669,-0.8217074743493242,-8.220263288409171,-15.173424078269818,-15.598094180750081,14.27172379066166,3.1999969482421875,8.266264607625857,6.104999542236328,-9.496278947547097,21.706278032019753,-1.6956397026553702,13.905638787128026,-9.793010241651274,31.81824487097058,-46.00800110720083,7.800639244891711,8,-2.25,-9.849998474121094,-19.875,-18.25,-0.10000610351559658,4,0.0010024909686325856,1.7777966159166327,201.1999969482422,1.3333418104599029,201.0,1.0476219886576252,203.1999969482422,0.0010024909686325856
5811,2022-08-15,203.8000030517578,204.6000061035156,199.8000030517578,199.8000030517578,58567.0,0.02155390000881119,-1.400001525878892,-2.1052699208146297,65.40283914637587,68.85675194759634,-4.304564419787198,-11.478467551614358,-19.41392464264726,-19.477387845443047,15.43628242724307,5.100006103515597,8.80156795988728,9.370002746582031,-6.101547759149156,24.84155325231322,1.6342274937164234,17.10577799944764,-12.949572474076973,85.71424678884627,9.25564623823989,7.7357752528656,8,-6.25,-13.849998474121094,-22.82500457763672,-22.550003051757812,-10.400009155273409,0,-0.014720313812939922,-1.2068990918370568,199.5,1.7777966159166327,201.1999969482422,1.3333418104599029,201.0,-0.014720313812939922
5812,2022-08-16,207.1999969482422,207.3999938964844,204.6000061035156,204.8000030517578,58954.0,0.016682992372776928,1.0,0.5999984741210938,66.9683211055922,68.50577646762093,-7.488772199503188,-13.673550073078701,-22.77493286655175,-22.4533877734969,16.846555090131343,3.599990844726591,8.721332594940236,11.559996795654286,-3.932942656794893,27.052936248103464,3.8135270694297105,19.30646652187886,-14.974608817977867,97.61908221950114,22.39363211175302,7.746469726224585,8,-8.25,-15.849998474121094,-25.375,-26.5,-10.0,1,-0.025096510737599664,-1.400001525878892,203.8000030517578,-1.2068990918370568,199.5,1.7777966159166327,201.1999969482422,-0.025096510737599664
5813,2022-08-17,207.6000061035156,209.3999938964844,206.0,207.1999969482422,51557.0,0.0019305461446186278,-1.428564421992271,0.1666709052299514,65.72770238928877,68.5220348227142,-6.731094101232856,-12.45988332757446,-23.01444818698789,-22.496221194046342,17.874234048623983,3.3999938964844034,9.240723109174809,10.530005645751913,-3.7263110777884094,24.786322369292236,3.401847283981766,17.65816400752206,-13.553665281304859,82.69241491019267,9.081494864761083,7.128158361770161,8,-5.900009155273409,-15.250007629394503,-24.425010681152315,-25.550010681152315,-16.0,2,-0.01541431653636638,1.0,207.1999969482422,-1.400001525878892,203.8000030517578,-1.2068990918370568,199.5,-0.01541431653636638
5814,2022-08-18,205.6000061035156,208.0,204.3999938964844,207.1999969482422,48515.0,-0.00963391108477496,1.2500059604701441,-3.9998855617016713,56.544500526468,67.29988537457032,-3.430066669378647,-8.949774274433906,-20.88033297752503,-20.129485525739568,18.961197282310962,3.6000061035155966,8.929335873782918,7.280005645751913,-5.164840873921605,19.724852165425432,1.0575823859151399,13.502428905588687,-9.404153850906539,63.46163439333028,-7.862493168135721,6.22242325983676,8,-2.200012207031193,-13.250007629394503,-22.25001144409177,-23.550010681152315,-18.5,3,-0.011673195933977976,-1.428564421992271,207.6000061035156,1.0,207.1999969482422,-1.400001525878892,203.8000030517578,-0.011673195933977976
5815,2022-08-19,207.0,207.8000030517578,204.1999969482422,204.8000030517578,84377.0,0.006809308632897304,-1.1176449468860934,-1.3750059604985594,66.2824265786142,67.02866626206881,-4.013680282137415,-9.057848512259284,-21.995002774793022,-21.154073065785923,20.345154026276084,3.600006103515625,8.650392810305561,7.564999389648449,-3.6798905647873426,18.80988934408424,1.9425544124305532,13.187444366866345,-8.955567917248402,75.00003973646753,1.868093646917714,5.622444977217896,8,-2.8000030517578125,-13.950004577636719,-23.650005340576172,-24.95000457763672,-24.199996948242188,4,-0.023188420539892785,1.2500059604701441,205.6000061035156,-1.428564421992271,207.6000061035156,1.0,207.1999969482422,-0.023188420539892785
5816,2022-08-22,210.1999969482422,211.0,205.8000030517578,206.6000061035156,64036.0,0.015458922455276358,1.0,1.6363617447756045,64.32926432140232,65.6724654153196,-6.379593907952199,-11.06904066953274,-24.805356761538974,-24.01532303351439,22.2311806904435,5.1999969482421875,8.907029156727106,9.64999618530274,-1.1942613042669734,20.494253674872454,4.227867440517883,15.072124930087597,-10.565786211567996,88.23525451873128,16.3984831431615,5.422128744784862,8,-5.1999969482421875,-15.449996948242188,-26.85000228881836,-28.150001525878906,-26.0,0,-0.0513796537038822,-1.1176449468860934,207.0,1.2500059604701441,205.6000061035156,-1.428564421992271,207.6000061035156,-0.0513796537038822
5817,2022-08-23,205.8000030517578,211.0,205.3999938964844,210.6000061035156,62798.0,-0.02093241655739786,1.0000054495764215,-1.3333375718966114,65.73210869970299,64.96737642207236,-1.756744187088799,-5.784225860249933,-19.904072503607267,-19.335453370912916,23.679497537109,5.600006103515597,8.641347081703117,4.500002288818365,-5.550817955687165,14.550822533323895,-0.5254078334344001,9.52541241107113,-4.347266032951495,23.529490962537448,-48.029894150677436,5.025410122252762,8,-0.8000030517578125,-11.050003051757812,-22.200008392333984,-23.75000762939453,-22.100006103515625,1,-0.06025271609036298,1.0,210.1999969482422,-1.1176449468860934,207.0,1.2500059604701441,205.6000061035156,-0.06025271609036298
5818,2022-08-24,207.6000061035156,209.0,205.1999969482422,205.6000061035156,64917.0,0.008746370384188351,-1.7142701441946688,-0.41666640175730524,68.97592327214798,64.90875260156355,-2.8184739726212626,-6.715658832843388,-21.24245680790446,-20.871013288992486,25.00514172467553,3.8000030517578125,8.227338022643238,5.530004882812477,-3.927514262286877,14.987524027911832,0.8012453102628001,10.258764455362154,-4.61970700771829,50.000112196927624,-24.836579334634088,4.728759572549677,8,-2.6000061035155966,-12.850006103515597,-23.77500915527341,-25.550010681152315,-28.90000915527341,2,-0.05009638174137454,1.0000054495764215,205.8000030517578,1.0,210.1999969482422,-1.1176449468860934,207.0,-0.05009638174137454
5819,2022-08-25,208.1999969482422,209.3999938964844,206.8000030517578,208.0,45514.0,0.0028901292248875166,-1.0000000000000218,0.09999847412109375,65.31986722269691,65.03143925136547,-2.593865567475518,-6.54878695501651,-21.36111588358935,-21.286609909271647,26.0540747021353,2.599990844726591,7.220718839701846,5.429995727539051,-3.639351781930344,14.499343237008446,0.8953219728043678,9.964669482273735,-3.9365457077724386,58.82350301248752,-14.85905016527829,4.534673754734698,8,-2.7999954223632812,-13.449996948242188,-24.375,-26.150001525878906,-27.59999084472659,3,-0.07973098505305598,-1.7142701441946688,207.6000061035156,1.0000054495764215,205.8000030517578,1.0,210.1999969482422,-0.07973098505305598
5820,2022-08-26,206.0,210.3999938964844,205.6000061035156,209.3999938964844,69130.0,-0.010566748225212974,-1.285718437783829,-17.000228885328593,58.881579607808526,64.30685485819131,0.6985830697520328,-4.1355237137602785,-18.608385016087766,-18.956250857748074,26.134235031092818,4.799987792968807,6.550883016844978,2.9599990844726562,-6.158727416839724,12.078725585785037,-1.599364166183534,7.5193623351288466,-0.8000030517578125,13.793148807315797,-55.51176936274171,4.559363250656196,8,1.5999984741210938,-10.550003051757812,-22.175003051757812,-23.95000457763672,-22.199996948242188,4,-0.09174754318681744,-1.0000000000000218,208.1999969482422,-1.7142701441946688,207.6000061035156,1.0000054495764215,205.8000030517578,-0.09174754318681744
5821,2022-08-29,201.6000061035156,205.0,200.3999938964844,204.6000061035156,76512.0,-0.021359193672254362,1.4210636213237735,0.8823545251366488,47.51553957645912,62.14543468828764,5.312338244454395,0.7685515383963093,-13.766312665836239,-14.470914488087544,25.938134743986986,5.600006103515597,6.001749761218861,-1.7349952697754247,-10.213146671988085,6.743156132437235,-5.974070970881769,2.5040804313309195,9.399993896484403,11.320863359061626,-52.58509085663901,4.239075701106332,8,4.099990844726591,-3.900009155273409,-17.77500915527341,-19.550010681152315,-19.600006103515597,0,-0.09325398056835643,-1.285718437783829,206.0,-1.0000000000000218,208.1999969482422,-1.7142701441946688,207.6000061035156,-0.09325398056835643
5822,2022-08-30,197.1999969482422,203.8000030517578,197.0,201.8000030517578,93343.0,-0.021825441577685956,-1.720001220703125,1.5333353678385417,44.47673632042058,59.78421623619118,9.101827633249968,5.149021752327599,-8.805049242054395,-10.09011802819387,25.344261323362694,6.8000030517578125,5.78365136278245,-5.955004119873053,-14.804500731217303,2.8944924914711976,-10.379752425545178,-1.5302558142009275,13.588002929687491,1.4925152189409452,-58.15299635806848,4.424748305672125,8,6.8000030517578125,1.4500045776367188,-14.549999237060547,-15.150001525878906,-15.300003051757784,1,-0.06592292191268145,1.4210636213237735,201.6000061035156,-1.285718437783829,206.0,-1.0000000000000218,208.1999969482422,-0.06592292191268145
5823,2022-08-31,195.1000061035156,198.1000061035156,192.0,197.3000030517578,226238.0,-0.01064904095955821,2.2105269498107036,0.4782595715603148,41.59780239643033,58.123471999520326,10.32836351848465,7.590950025894671,-6.0438016348745975,-8.016956080896449,24.910934479580266,6.100006103515597,5.094491406505739,-8.024995422363304,-16.984288296294267,0.9342974515676588,-12.504641859328785,-3.5453489853978226,15.136473779296892,16.84786484688943,-39.53152008560901,4.479646436965477,8,6.399993896484403,3.5499954223633097,-12.275009155273409,-13.050010681152315,-13.600006103515597,2,-0.058431618650103045,-1.720001220703125,197.1999969482422,1.4210636213237735,201.6000061035156,-1.285718437783829,206.0,-0.058431618650103045
5824,2022-09-01,195.0,196.6999969482422,191.3999938964844,193.6000061035156,76143.0,-0.0005125889307381337,1.2083402209986784,-0.6363617447755961,43.51584672252471,55.59385201551038,9.796880703712418,8.10658495536262,-5.318424048233567,-7.952616352049972,25.272720597153516,5.300003051757784,3.964408386980182,-8.1250015258789,-17.084294399809863,0.8342913480520622,-12.604647962844382,-3.645355088913419,14.142291089843752,18.94740054481893,-38.86418726925312,4.479646436965477,9,6.1999969482421875,3.6500015258789062,-11.525001525878906,-12.950004577636719,-16.0,3,-0.08358975923978362,2.2105269498107036,195.1000061035156,-1.720001220703125,197.1999969482422,1.4210636213237735,201.6000061035156,-0.08358975923978362
5825,2022-09-02,194.6000061035156,196.1000061035156,190.6000061035156,196.0,96650.0,-0.0020512507512020495,5.8749737740565875,-1.0,35.06492670077435,52.342258946551716,9.222839699210795,8.592717597010989,-4.468568879271714,-7.554252376520026,25.394326710958115,5.5,2.807628711569322,-8.29999542236331,-17.888803268854275,1.2888124241276557,-13.094399345608792,-3.505591499117827,13.122901210859396,27.777789551539705,-25.409434283746997,4.79440392324549,9,6.199996948242216,6.149993896484403,-9.92500686645505,-12.550010681152315,-19.70001220703122,4,-0.07194244378673265,1.2083402209986784,195.0,2.2105269498107036,195.1000061035156,-1.720001220703125,197.1999969482422,-0.07194244378673265
5826,2022-09-05,193.8000030517578,194.6999969482422,190.3000030517578,192.1000061035156,50014.0,-0.004111012470021325,1.5142931880108992,-1.2142888283378703,26.241130146733354,47.9543724406662,8.327593473853199,9.33581292302074,-3.1671446249529254,-6.813239411226419,25.17973009386832,4.399993896484375,2.2265167084948985,-8.759998321533203,-19.141640639802944,1.6216439967365375,-13.95081948066806,-3.569177162398347,12.210614141531238,25.925925925925924,-20.747000636762905,5.190821159134869,9,6.549995422363281,6.849998474121094,-4.75,-8.400001525878906,-22.100006103515625,0,-0.05159958639076656,5.8749737740565875,194.6000061035156,1.2083402209986784,195.0,2.2105269498107036,195.1000061035156,-0.05159958639076656
5827,2022-09-06,194.3000030517578,195.1000061035156,192.1000061035156,193.6000061035156,68084.0,0.0025799793195382392,1.6086921908275542,0.41176364990890574,26.501738587034836,43.23501858676474,6.7327933129703865,8.57447854356468,-3.1624706233108952,-7.422612540603154,24.638938384564035,3.0,1.086632348370415,-7.814998626708984,-18.82509299204125,3.19509573862328,-13.32004580937513,-2.309951444042838,9.825340444547493,51.28203121790539,8.786717453243,5.505047182666134,9,6.049995422363281,6.349998474121094,-5.25,-8.900001525878906,-27.0,1,-0.06330418352325673,1.5142931880108992,193.8000030517578,5.8749737740565875,194.6000061035156,1.2083402209986784,195.0,-0.06330418352325673
5828,2022-09-07,198.6000061035156,204.0,191.8999938964844,193.3000030517578,111460.0,0.022130741040762292,-1.9876479486401957,7.571465940054148,38.56208237758053,40.26193138175181,1.1419742977824399,4.306238047524772,-6.887756502911969,-11.796917835997192,24.069841763445655,12.100006103515597,-0.1766405019439219,-3.39499588012697,-14.508092106964455,7.718100346710514,-8.951543993545727,2.1615522332917863,-8.300003051757784,60.58397737689085,19.883982674371552,5.556548113418748,9,1.7499923706054972,2.0499954223633097,-9.500003814697237,-13.20000457763669,-34.49999999999997,2,-0.08408867922353791,1.6086921908275542,194.3000030517578,1.5142931880108992,193.8000030517578,5.8749737740565875,194.6000061035156,-0.08408867922353791
5829,2022-09-08,200.1999969482422,201.6000061035156,194.6000061035156,200.6000061035156,66221.0,0.008056348416689563,4.833311081017642,-0.07547338206545809,38.96102416290853,38.04853633231848,-1.9133668555624581,2.769481198576898,-7.866469758429503,-13.392405786142547,23.585533171525615,7.0,-1.2113254078919056,-1.7450050354003963,-12.882134230539663,9.39212415973887,-7.3135696329700295,3.823559562169237,-9.62599395751954,72.2627452683821,34.41842265801778,5.568564597569639,9,-2.5499954223632812,0.45000457763671875,-10.749996185302734,-14.799995422363281,-35.30000305175781,3,-0.09340657958689536,-1.9876479486401957,198.6000061035156,1.6086921908275542,194.3000030517578,1.5142931880108992,193.8000030517578,-0.09340657958689536
5830,2022-09-09,199.6999969482422,202.1999969482422,196.5,197.5,70138.0,-0.002497502535573237,-1.7142862332925222,-5.499866488651926,31.31670974608484,36.24866635116578,-2.6831655934184937,3.462770765001153,-6.851025538717238,-12.849250212399454,23.324399973074435,5.6999969482421875,-2.6412908564112456,-2.2550048828125,-13.383246195028278,8.873236429403278,-7.819125538920389,3.309115773295389,-8.857474017333999,68.61310941890731,35.60856587760065,5.564120656107893,9,-2.5499954223632812,0.9500045776367188,-9.124996185302734,-14.299995422363281,-32.399993896484375,4,-0.10365546952715865,4.833311081017642,200.1999969482422,-1.9876479486401957,198.6000061035156,1.6086921908275542,194.3000030517578,-0.10365546952715865
5831,2022-09-12,200.8000030517578,201.6000061035156,198.8000030517578,200.0,67096.0,0.005508293041189827,1.333326975528842,0.36363825522440857,39.91934987682213,35.74229007965484,-4.367919509342869,2.2414065022808813,-7.450863319208622,-13.929603621551593,22.701929424578918,2.800003051757784,-3.985336005569877,-1.0049987792968693,-12.109377503258685,10.099379944664946,-6.557188141277777,4.547190582684038,-9.694330579467788,73.55375756949044,37.725147452025226,5.552189361980911,9,-3.6500015258789062,-0.15000152587890625,-9.575000762939453,-15.400001525878906,-31.100006103515625,0,-0.12898410737871102,-1.7142862332925222,199.6999969482422,4.833311081017642,200.1999969482422,-1.9876479486401957,198.6000061035156,-0.12898410737871102
5832,2022-09-13,202.0,205.6000061035156,200.6000061035156,201.8000030517578,106082.0,0.005976080328708333,-2.846167389505353,0.2499952316466078,38.42973070108521,35.39028211350538,-5.381337501541992,0.6660110514576445,-7.936231950004526,-15.08360990394334,21.91269778653685,5.0,-5.007441273330443,0.4549980163574219,-10.357172329798715,11.267168362513559,-4.951087156720632,5.861083189435476,-10.636440977155786,73.72260659981032,38.04718383549142,5.406085173078066,9,-4.049995422363281,-1.3499984741210938,-10.77499771118164,-16.599998474121094,-34.600006103515625,1,-0.150000015107712,1.333326975528842,200.8000030517578,-1.7142862332925222,199.6999969482422,4.833311081017642,200.1999969482422,-0.150000015107712
5833,2022-09-14,204.3999938964844,205.1999969482422,200.0,201.8000030517578,101785.0,0.011881157903388173,1.4761908221950146,13.000152590219109,42.692297534823865,35.29877664820529,-7.066515973033205,-2.0933383365987197,-9.769178840171975,-17.471091826994865,20.773793570399363,5.1999969482421875,-5.26459168357448,3.014992523193399,-7.5108181703988635,13.540803216785662,-2.2479128236027464,8.277897869989545,-12.466976990413343,89.09079811789825,54.01596194946499,5.262905346796135,9,-6.449989318847685,-3.749992370605497,-12.474994659423857,-18.29999542236331,-36.699996948242216,2,-0.18150680994401291,-2.846167389505353,202.0,1.333326975528842,200.8000030517578,-1.7142862332925222,199.6999969482422,-0.18150680994401291
5834,2022-09-15,203.1999969482422,205.3999938964844,202.3999938964844,204.1999969482422,58187.0,-0.005870826732264689,-1.3076868903835146,-0.38461673895053955,44.39999047850983,36.33600595684257,-5.119384665663233,-1.1408553450373802,-8.181696240145584,-16.25266003730178,19.991492478249274,3.0,-5.085730896104565,1.9349960327148494,-8.442157242491817,12.312149307921516,-3.2535806048884695,7.123572670318168,-10.720300474273358,73.62629070824231,34.37814673951084,5.188576637603332,9,-5.249992370605469,-2.5499954223632812,-9.974998474121094,-17.099998474121094,-37.0,3,-0.1924212176769169,1.4761908221950146,204.3999938964844,-2.846167389505353,202.0,1.333326975528842,200.8000030517578,-0.1924212176769169
5835,2022-09-16,202.1999969482422,205.1999969482422,202.1999969482422,203.0,169247.0,-0.0049212599164295545,-6.499971389879647,0.8000030517578125,51.38886828480549,39.130199083295025,-3.2720441202537245,-0.546939432191806,-6.930017234260049,-15.172791017009104,19.19922604950541,3.0,-4.596234703523777,1.1749961853027457,-8.86007100906832,11.210063379673812,-3.8425374118827733,6.192529782488265,-9.195488089091498,49.99988780307216,6.920915818501435,5.017533597185532,9,-3.4499969482421875,-1.5499954223632812,-8.749996185302734,-16.099998474121094,-31.5,4,-0.18447083884628157,-1.3076868903835146,203.1999969482422,1.4761908221950146,204.3999938964844,-2.846167389505353,202.0,-0.18447083884628157
5836,2022-09-19,199.3999938964844,201.6000061035156,195.0,201.3999938964844,50681.0,-0.013847690870512297,4.499949137887425,2.4999904632932157,55.49999656676991,42.35222774771003,0.45355074219597213,1.4782600929960665,-3.9798296977255347,-12.247714766167263,17.440374556212333,7.1999969482421875,-4.22123489846814,-1.085006713867159,-10.157409211188195,7.987395783453877,-5.621207962527677,3.451194534793359,-5.8916651475591095,41.50935248070378,-6.547885245668866,4.53620124866052,9,-0.6499938964844034,1.2500076293945028,-5.94999313354495,-13.29999542236331,-23.50000000000003,0,-0.16098290786002145,-6.499971389879647,202.1999969482422,-1.3076868903835146,203.1999969482422,1.4761908221950146,204.3999938964844,-0.16098290786002145
5837,2022-09-20,193.3999938964844,199.6999969482422,192.8999938964844,196.0,78872.0,-0.030090271733482665,-2.7777730682830093,1.3000030517577983,46.44348819837719,43.22793950557633,7.0542928906423015,6.853008224639694,2.1649830868074957,-6.2009695717090665,15.836807420077387,6.800003051757784,-3.6299509076563368,-6.465006256103493,-15.70138024763665,2.7713677354296635,-11.083193251870085,-1.8468192603369005,12.200012207031193,4.0,-46.0219759106201,4.618186995766584,9,5.850006103515597,7.250007629394503,0.3500099182128622,-6.999992370605497,-13.399993896484403,1,-0.1225439384497986,4.499949137887425,199.3999938964844,-6.499971389879647,202.1999969482422,-1.3076868903835146,203.1999969482422,-0.1225439384497986
5838,2022-09-21,197.1999969482422,198.3000030517578,191.6999969482422,194.0,120898.0,0.01964841350404445,1.4444425606465194,-1.2307651677876117,53.98550303987245,44.897326047461206,3.391462535901951,2.3546369614992955,-1.3818132337158886,-9.923672455834776,14.281541836908875,6.600006103515625,-2.5699191312049834,-2.145002746582037,-10.693185525780564,6.40318003261649,-6.419094136181286,2.1290886430172122,8.146008911132782,40.14599434422268,-13.23636556335245,4.27409138959926,9,1.4500045776367188,3.4500045776367188,-2.049999237060547,-9.400001525878906,-13.099990844726591,2,-0.1511156364752847,-2.7777730682830093,193.3999938964844,4.499949137887425,199.3999938964844,-6.499971389879647,202.1999969482422,-0.1511156364752847
5839,2022-09-22,191.6000061035156,196.3000030517578,191.3000030517578,195.8999938964844,62115.0,-0.028397519936049442,-1.0408188686060924,-1.343747466800199,45.426827566315275,46.4651169163757,8.541483234628998,7.006458104623789,4.785492615160507,-4.209501562244185,12.609648039032011,5.899993896484375,-1.622645903304175,-6.914994049072305,-15.056961372377543,1.2269732742329325,-10.985977710724939,-2.8440103874196723,13.200159399414048,2.158296284098813,-52.213064610111616,4.07098366165262,9,6.849998474121122,9.04999542236331,5.424991607666044,-2.8000106811523153,-6.400009155273409,3,-0.12473908347560791,1.4444425606465194,197.1999969482422,-2.7777730682830093,193.3999938964844,4.499949137887425,199.3999938964844,-0.12473908347560791
5840,2022-09-23,187.1000061035156,191.8000030517578,182.6999969482422,191.3999938964844,127249.0,-0.023486429314458324,2.568625573699863,1.0,40.82191815182122,46.565402280264486,12.366706510171838,10.559299051092125,9.654247924044853,0.4084113009839996,11.688893210405794,9.100006103515625,-1.4756012277889567,-10.469994354248087,-19.31130444359158,-1.6286842649045923,-14.890649398919834,-6.0493393095763395,16.89014965234375,23.280460443828595,-33.25608751853428,4.420655044671742,9,7.04999542236331,9.749992370605497,10.774990081787138,1.6999893188476847,-5.0,4,-0.11170501589246451,-1.0408188686060924,191.6000061035156,1.4444425606465194,197.1999969482422,-2.7777730682830093,193.3999938964844,-0.11170501589246451
5841,2022-09-26,182.8000030517578,186.6000061035156,181.1999969482422,186.5,118599.0,-0.02298237793417679,1.7692289634611804,0.8604668492995018,35.732005603725725,46.26565504722455,15.471935329894421,14.101635641756332,14.23228592753506,4.899919443695012,12.158452743456872,5.900009155273409,-1.5981189236544537,-13.829997253417957,-24.64462186998506,-3.0153726368508558,-19.237309561701494,-8.42268494513442,19.486939999492165,8.648681640625,-46.5468725292792,5.407312308283549,9,10.499992370605469,13.299995422363281,15.824993133544922,5.999992370605469,1.1999969482421875,0,-0.06619259245903641,2.568625573699863,187.1000061035156,-1.0408188686060924,191.6000061035156,1.4444425606465194,197.1999969482422,-0.06619259245903641
5842,2022-09-27,184.1999969482422,187.1999969482422,183.0,183.5,95436.0,0.007658609809147343,-3.9411817504555207,-0.1891885204323602,30.748639865853193,44.93858197289447,12.607270048434714,12.30885969246782,13.135551501456973,3.660001291386692,13.357104085510258,4.399993896484375,-1.465374353356907,-11.780003356933605,-23.930564001284722,0.3705572874175118,-17.855283679109164,-5.704723034758047,15.978251492707017,17.543853387182264,-35.442904729390605,6.075280322175558,9,9.099998474121094,11.900001525878906,15.675003051757812,5.400001525878906,0.19999694824221592,1,-0.0450597350123193,1.7692289634611804,182.8000030517578,2.568625573699863,187.1000061035156,-1.0408188686060924,191.6000061035156,-0.0450597350123193
5843,2022-09-28,183.6999969482422,185.3000030517578,178.1999969482422,182.3000030517578,128008.0,-0.002714440870161816,2.086955079511454,2.0,27.27271962995532,43.03555187861063,11.021179771358106,12.554695016047361,14.068205165912758,4.253329273308111,14.407859850467602,7.100006103515625,-1.8221951369919225,-11.710002899169922,-25.046124572292683,1.6261187739528395,-18.378063735731303,-5.041942062608541,14.58042634343633,30.386730084757907,-19.32888439493685,6.668060836561382,9,8.0,10.599998474121094,16.175003051757812,5.900001525878906,-1.1999969482421875,2,-0.02014151883347426,-3.9411817504555207,184.1999969482422,1.7692289634611804,182.8000030517578,2.568625573699863,187.1000061035156,-0.02014151883347426
5844,2022-09-29,178.6999969482422,183.8000030517578,177.10000610351562,183.6999969482422,91159.0,-0.027218291143514595,1.5769158538446189,-3.571444141689373,24.264698182557993,40.02175520058314,13.611804717165455,17.15022835180889,19.400097904316056,9.379205197128499,15.455622657463227,6.6999969482421875,-2.442087336485514,-15.895002746582037,-31.185655296235865,-0.604350196928209,-23.54032902140895,-8.249676471755123,17.170775182223963,10.88429372033229,-34.935578144325625,7.645326274826915,9,10.650009155273438,15.050003051757812,21.175003051757812,10.900001525878906,3.900009155273409,3,0.030218294613834962,2.086955079511454,183.6999969482422,-3.9411817504555207,184.1999969482422,1.7692289634611804,182.8000030517578,0.030218294613834962
5845,2022-09-30,180.6000061035156,180.6000061035156,177.39999389648438,179.5,117539.0,0.0106323961260264,4.818171729782466,-0.2200012207031193,25.721152170874944,36.71299471215037,9.304039971045114,14.912150470217938,17.728727487769874,7.559916510606712,16.416556993149285,3.2000122070312216,-3.43352614561627,-13.29499359130861,-29.8169348795615,3.226947696944279,-21.555964235435056,-5.034022947182166,12.642858783177473,34.65349675863718,-7.341871707162568,8.260970644126452,9,7.79999542236331,13.149993896484403,19.474994659423857,8.999992370605497,1.199996948242216,4,0.025470601823180283,1.5769158538446189,178.6999969482422,2.086955079511454,183.6999969482422,-3.9411817504555207,184.1999969482422,0.025470601823180283
5846,2022-10-03,183.8000030517578,183.8000030517578,178.1999969482422,179.1999969482422,102909.0,0.017718697896433433,1.4347820318045816,4.1818005271189875,29.128439484014834,34.78910041055455,4.088413048742211,11.514943193518093,14.696106308739104,4.434520055630372,17.084485431473112,5.600006103515625,-4.461147213444491,-9.594996643066395,-26.723176050055912,7.533182763923122,-18.15908634656114,-1.0309069395716506,7.182861605290412,66.33666357965473,27.18327901707447,8.564089703494753,10,3.9000015258789062,7.5500030517578125,17.724994659423828,5.799995422363281,-2.8000030517578125,0,-0.009249167138280723,4.818171729782466,180.6000061035156,1.5769158538446189,178.6999969482422,2.086955079511454,183.6999969482422,-0.009249167138280723
5847,2022-10-04,182.0,185.3000030517578,181.1000061035156,185.0,130000.0,-0.009793269977536045,1.333327681939574,-0.6521730477068725,23.95349546920417,31.4522106804803,4.583245747735759,13.013418152472298,16.552529596428002,6.299414029661449,17.757314879622243,4.199996948242216,-5.815983809201072,-10.77999954223634,-28.63904707831682,7.079047993844142,-19.70952331027658,-1.8504757741960987,7.039264459553664,59.75604536700193,25.807394803050173,8.92952376804024,10,4.700004577636719,9.350006103515625,19.699996948242188,7.599998474121094,0.8000030517578125,1,0.01098901098901095,1.4347820318045816,183.8000030517578,4.818171729782466,180.6000061035156,1.5769158538446189,178.6999969482422,0.01098901098901095
5848,2022-10-05,181.8999938964844,182.3999938964844,179.89999389648438,180.0,79878.0,-0.0005494840852505734,-1.3809454608867782,-0.6333312988281344,24.582340814265606,29.136156596919225,2.5532068569220883,12.435739054836006,16.663824226483797,6.491532414396573,18.527885239436845,2.5000000000000284,-7.216379635983884,-10.04500503540035,-28.31519372943029,8.22518365862959,-19.180099382415307,-0.9099106883853949,5.467774393223948,58.536458284874605,28.383737538455925,9.135094347014967,10,2.5500106811523153,9.450012207031222,19.42500686645505,7.70000457763669,8.100006103515597,2,0.013743815744285737,1.333327681939574,182.0,1.4347820318045816,183.8000030517578,4.818171729782466,180.6000061035156,0.013743815744285737
5849,2022-10-06,181.5,184.0,179.5,182.1999969482422,76724.0,-0.002198976964848276,1.0930217703731304,-0.36842062994907815,24.9394728587542,27.371440453245107,1.5308322404029866,11.977012302072978,17.006215588249347,6.9598936347825315,19.201304979997023,4.5,-8.057209747780632,-9.509999084472668,-27.914904277280897,8.894906108335562,-18.712451680876768,-0.3075464880685672,4.430281583641374,51.898751291683965,23.25455007260317,9.202452596404115,10,0.6500015258789062,9.850006103515625,18.575000762939453,8.099998474121094,6.0,3,0.005509641873278293,-1.3809454608867782,181.8999938964844,1.333327681939574,182.0,1.4347820318045816,183.8000030517578,0.005509641873278293
5850,2022-10-07,179.0,181.8000030517578,178.60000610351562,180.0,50247.0,-0.01377410468319562,-2.5555762775083926,1.4285776566757493,25.121958662823886,26.19254634870046,3.0854871338364376,13.540958496738227,19.212052205443456,9.490466936136073,19.85607844045634,3.1999969482421875,-9.611904062004555,-10.974999237060558,-29.648465148522888,7.698466674401772,-20.31173219279171,-1.6382662813294075,5.6940430164237625,11.26763893008042,-15.098623674827781,9.336732955731161,10,3.1500015258789062,12.350006103515625,20.924999237060547,10.599998474121094,7.600006103515597,4,0.020111765941427828,1.0930217703731304,181.5,-1.3809454608867782,181.8999938964844,1.333327681939574,182.0,0.020111765941427828
5851,2022-10-10,174.89999389648438,178.0,173.6999969482422,178.0,68233.0,-0.02290506203081355,1.7741900552268632,3.100006103515625,26.342714690348046,25.702999106977664,6.6459185344678815,16.444215872977907,23.122153593832564,13.57196809995014,20.803071147336897,5.3000030517578125,-10.665004154122158,-13.780004882812506,-32.880027578660815,5.320017813035804,-23.330016230736675,-4.229993534888337,9.100006103515625,10.344795834878942,-18.071947720011828,9.550011347924162,10,4.600006103515625,14.750007629394531,25.87500762939453,14.950004577636719,12.700012207031222,0,0.0394511686453074,-2.5555762775083926,179.0,1.0930217703731304,181.5,-1.3809454608867782,181.8999938964844,0.0394511686453074
5852,2022-10-11,171.6999969482422,175.60000610351562,170.1999969482422,174.8000030517578,71047.0,-0.01829615242946281,1.297870268164405,1.0,16.883116883116884,24.548598801773394,8.813116065910094,18.19045677409514,25.92673256461788,16.686762970375923,21.256940356608514,5.4000091552734375,-11.332905424798213,-15.465001678466791,-34.91991656867759,3.9899132117440104,-25.192459123572178,-5.737544233361405,10.652002563476572,10.869562813675852,-15.399942396797005,9.727457445105399,10,6.0500030517578125,16.20000457763672,28.800003051757812,20.050003051757812,16.199996948242216,1,0.05416425868988939,1.7741900552268632,174.89999389648438,-2.5555762775083926,179.0,1.0930217703731304,181.5,0.05416425868988939
5853,2022-10-12,167.3000030517578,172.3000030517578,165.8000030517578,172.3000030517578,143670.0,-0.025626056928881202,1.6,1.6129000502062394,17.42627203268735,23.788773674009995,11.892777917003627,20.731412223587654,30.036441102401284,21.00224815496398,22.059709656671938,6.5,-11.558755889504624,-18.009996032714838,-37.619862828419656,1.5998707629899798,-27.814929430567247,-8.20506263486243,12.864635998535164,8.241759623728258,-20.20695532283878,9.804933397852407,10,8.25,18.400001525878906,33.19999694824219,24.449996948242188,18.699996948242188,2,0.09264793614621003,1.297870268164405,171.6999969482422,1.7741900552268632,174.89999389648438,-2.5555762775083926,179.0,0.09264793614621003
5854,2022-10-13,164.10000610351562,166.89999389648438,161.39999389648438,166.0,140510.0,-0.019127297608310223,1.9729876856838857,0.379998779296875,18.05555555555557,22.937040716752282,14.308682865298522,21.978807856867377,32.92554983895002,24.04078878317432,23.022004298041402,5.9000091552734375,-11.854703481559397,-19.254993438720703,-39.14928764465773,0.6393007672163264,-29.202140541689204,-9.307846335752203,13.19170574707033,13.235348016171317,-15.211662156587023,9.94714710296851,10,9.249992370605469,19.399993896484375,36.399993896484375,27.74999237060547,16.29998779296878,3,0.15783054803877605,1.6,167.3000030517578,1.297870268164405,171.6999969482422,1.7741900552268632,174.89999389648438,0.15783054803877605
5855,2022-10-14,164.89999389648438,169.6999969482422,164.10000610351562,167.3000030517578,105492.0,0.004875001603986018,-1.800006103538908,1.263166771069243,22.461511447148922,22.196270934878292,12.345730111130536,19.226891338310594,31.68538424760834,23.163789979653473,23.847974129737608,5.5999908447265625,-12.042384449018755,-16.590005493164057,-36.034164508111246,2.8541535217831324,-26.312085000637637,-6.867925985690476,9.213374363281275,21.084329597076195,-9.459438904905802,9.722079507473593,10,8.450004577636719,18.600006103515625,34.25000762939453,26.95000457763672,14.5,4,0.13705280133426045,1.9729876856838857,164.10000610351562,1.6,167.3000030517578,1.297870268164405,171.6999969482422,0.13705280133426045
5856,2022-10-17,167.3000030517578,168.8000030517578,164.3000030517578,165.60000610351562,99672.0,0.014554331377234941,-1.0930217703731304,-0.7083293597055065,24.77612851270989,22.287674606378932,8.223888270040248,15.071448162321133,28.815653215725973,20.77339290057293,26.113181889608416,4.5,-11.56467716712666,-12.584996795654291,-31.08065996451637,5.910666373207789,-21.832828380085346,-3.337165211223237,4.270690335351588,41.549324530524004,8.974454572537496,9.247831584431042,10,5.399993896484375,16.199996948242188,31.599998474121094,24.54999542236328,13.800003051757784,0,0.11536164195876863,-1.800006103538908,164.89999389648438,1.9729876856838857,164.10000610351562,1.6,167.3000030517578,0.11536164195876863
5857,2022-10-18,169.6999969482422,171.0,167.0,168.6999969482422,90623.0,0.01434545040469537,1.2222184546263721,0.5882363500911041,30.22598529121447,22.914746214928805,4.353468362672658,11.388780963188879,25.88032263413345,18.40345127343707,27.902684999274573,4.0,-11.244065411866131,-9.000003051757801,-26.876303848936857,8.876297745421255,-17.93815345034733,-0.061852653168273264,-8.300003051757812,76.14675303040697,41.50662225210727,8.938150398589533,10,3.0,13.800003051757812,29.20000457763672,22.5,12.400009155273409,1,0.10548031512771816,-1.0930217703731304,167.3000030517578,-1.800006103538908,164.89999389648438,1.9729876856838857,164.10000610351562,0.10548031512771816
5858,2022-10-19,167.39999389648438,170.60000610351562,165.5,170.39999389648438,66704.0,-0.013553347631817037,1.9999820486123578,-3.0,32.72170625941716,23.77943881500246,4.895117786077577,11.954696677874267,27.67814860964495,20.621441012224068,29.626637396626528,5.100006103515625,-11.400261688093849,-9.810005950927746,-26.090173803215208,6.470161901359717,-17.950089877071463,-1.6699220247840287,-5.807999877929689,62.49996026359541,23.828146581325043,8.140083926143726,10,4.200004577636719,16.0,31.900009155273438,24.800003051757812,19.20001220703122,2,0.12246117531328382,1.2222184546263721,169.6999969482422,-1.0930217703731304,167.3000030517578,-1.800006103538908,164.89999389648438,0.12246117531328382
5859,2022-10-20,167.6999969482422,168.3000030517578,164.60000610351562,167.0,100537.0,0.0017921329910162154,2.8947148627920236,-0.23333231608072916,29.26042933633086,24.239268889836573,2.717497816315813,10.300469308549111,26.86265325401473,20.222772574204157,31.405846159590382,3.6999969482421875,-11.228765704126175,-8.31500244140625,-23.627644025741745,6.997639142929245,-15.971323233573997,-0.6586816492385026,-5.919842810058583,52.17382650962631,12.456965477338954,7.656320792167751,10,2.0,15.699996948242188,31.600006103515625,24.5,19.90000915527341,3,0.10912345488834929,1.9999820486123578,167.39999389648438,1.2222184546263721,169.6999969482422,-1.0930217703731304,167.3000030517578,0.10912345488834929
5860,2022-10-21,166.1999969482422,167.3000030517578,163.60000610351562,166.5,78881.0,-0.008944543991035059,2.8947148627920236,-0.4285776566757493,20.06801061679775,23.54207954833098,2.4706942885860315,10.703167787463457,27.873906851964364,21.587238986529655,31.93316005139118,4.0999908447265625,-11.226658857979174,-8.770001983642572,-23.74634890187778,6.206344934592636,-16.258175442760177,-1.2818285245249683,-4.235445892822241,35.13504039458436,-1.1644209924070097,7.488173459117602,10,2.3000030517578125,17.099998474121094,33.100006103515625,26.5,18.300003051757812,4,0.08543921305043312,2.8947148627920236,167.6999969482422,1.9999820486123578,167.39999389648438,1.2222184546263721,169.6999969482422,0.08543921305043312
5861,2022-10-24,170.6999969482422,172.8000030517578,167.89999389648438,167.89999389648438,78442.0,0.027075812771533148,-2.500002724780791,-9.333248563145313,32.39874412049218,25.26603813026157,-3.003587725213009,5.533913089584729,22.788750791913344,16.960529566853324,31.818049067889287,6.600006103515625,-11.200670485890612,-3.6650016784668082,-18.282838931995997,10.95283557506238,-10.973920305231388,3.643916948297772,-8.55473691393064,77.17383912918724,42.03043163375223,7.308918626764591,10,-3.5999984741210938,10.800003051757812,29.000003814697266,22.45000457763672,10.600006103515625,0,0.050966591117632465,2.8947148627920236,166.1999969482422,2.8947148627920236,167.6999969482422,1.9999820486123578,167.39999389648438,0.050966591117632465
5862,2022-10-25,175.89999389648438,176.39999389648438,170.1999969482422,171.0,67114.0,0.03046278290103821,1.1016960549523873,1.749995912828813,41.93547990145767,27.989283449013826,-8.431862408223566,-0.33706308511472116,16.942348817153714,11.632437063340149,31.580731354427716,6.1999969482421875,-10.937769941276713,1.949995422363287,-11.94563095749848,15.845621802225054,-4.9978177675675965,8.89780861229417,-13.328544141474964,96.09374627470615,61.269370888254585,6.947813189930889,10,-7.0,4.650001525878906,23.800006866455078,17.25000762939453,10.500000000000028,1,0.029562321702474748,-2.500002724780791,170.6999969482422,2.8947148627920236,166.1999969482422,2.8947148627920236,167.6999969482422,0.029562321702474748
5863,2022-10-26,180.0,180.3999938964844,175.10000610351562,175.5,84025.0,0.02330873363149988,-1.0000000000000107,0.9183684908727415,48.16625889505458,31.334917153402603,-11.779682212470561,-4.984009041246281,12.217357181312025,7.484357877870423,30.444428702514294,5.299987792968778,-10.403923387907412,6.235001373291027,-7.205123968138139,19.675126714720193,-0.48506129742355597,12.95506404400561,-16.59883759650208,97.61908221950131,62.27129713716541,6.720062670714577,10,-8.0,-0.15000152587890625,19.950000762939453,13.150001525878906,9.600006103515597,2,0.011666700575086564,1.1016960549523873,175.89999389648438,-2.500002724780791,170.6999969482422,2.8947148627920236,166.1999969482422,0.011666700575086564
5864,2022-10-27,184.1000061035156,185.1000061035156,176.8000030517578,180.0,73630.0,0.022777811686197857,1.7213097531080532,0.9111124674479103,56.00000718060658,35.061416679342344,-14.242042922409325,-9.126645035448774,7.59159796901622,3.3564385994380643,29.21900722995093,8.300003051757784,-9.060983539700345,10.065007019042952,-3.9952076221019297,24.125221660187833,3.034899698470497,17.095114339615407,-19.338937180578768,95.34883720930232,54.60232016518997,7.030107320572447,10,-9.749999999999972,-5.250007629394503,15.54999542236331,9.04999542236331,-3.700012207031193,3,0.01357957586701164,-1.0000000000000107,180.0,1.1016960549523873,175.89999389648438,-2.500002724780791,170.6999969482422,0.01357957586701164
5865,2022-10-28,185.1999969482422,186.1999969482422,181.8000030517578,183.5,85114.0,0.005974963651593113,1.3783770408647205,0.41463278476207777,63.03798358308182,39.312733909383674,-13.588646003388419,-10.397427907921553,5.922663222276526,2.3001130000474745,27.986781988412357,4.399993896484375,-7.340750746133892,10.934998321533214,-3.7154957185351805,25.58549236160161,3.609751301499017,18.260245341567412,-18.40503430724749,94.53552003695461,47.88027981180492,7.32524702003419,10,-10.299995422363281,-8.599998474121094,14.350006103515625,7.950004577636719,-3.800003051757784,4,0.012959012930999991,1.7213097531080532,184.1000061035156,-1.0000000000000107,180.0,1.1016960549523873,175.89999389648438,0.012959012930999991
5866,2022-10-31,182.1000061035156,186.5,180.1999969482422,185.6000061035156,134906.0,-0.0167386117484275,1.377365117752033,-2.0588272253188644,63.197988317338016,42.97628980117517,-9.128451044099933,-7.832924818379809,8.302796360622864,5.45652357789001,27.41618121920285,6.3000030517578125,-5.400070080404589,7.920007324218716,-6.515709838288785,22.355724486726217,0.7021487429649653,15.137865905472466,-12.976439345651187,73.00617746810849,20.922750827151866,7.21785858125375,10,-7.050003051757784,-7.800010681152315,13.399993896484403,11.04999542236331,-0.10000610351559658,0,0.01317953770479341,1.3783770408647205,185.1999969482422,1.7213097531080532,184.1000061035156,-1.0000000000000107,180.0,0.01317953770479341
5867,2022-11-01,184.0,185.8000030517578,181.1000061035156,182.1000061035156,73453.0,0.0104337937001735,-1.410258617316776,-0.5428553989955438,72.62873525241315,47.41040413373028,-9.819271707919967,-10.092867804618237,5.832027602407948,3.7012129332092627,27.181289245791362,4.699996948242216,-3.6392866608620125,9.720001220703125,-4.969287195750837,24.409289637157087,2.375357012476144,17.064645428930106,-12.4437325882366,78.0701636974475,19.596661885738754,7.344644208226985,11,-8.949996948242188,-9.700004577636719,10.699996948242188,9.849998474121094,-1.3000030517578125,1,-0.01467389645783801,1.377365117752033,182.1000061035156,1.3783770408647205,185.1999969482422,1.7213097531080532,184.1000061035156,-0.01467389645783801
5868,2022-11-02,184.3999938964844,184.8999938964844,182.0,183.8000030517578,62069.0,0.002173879872197748,2.625013113096791,0.31578566954176324,79.76539930623916,53.02206746372009,-8.44198434153455,-10.852371571221369,4.796110310660339,3.41456940801001,26.750283827077524,2.8999938964844034,-1.9678366831570315,9.994995117187528,-5.006546192742775,24.99653642711783,2.494224462222377,17.49576577215268,-10.751603922367877,78.35044572981896,13.569908885707903,7.500770654965146,11,-9.349990844726591,-10.449996948242216,10.300003051757784,10.350006103515597,-8.099990844726591,2,0.010845987343810481,-1.410258617316776,184.0,1.377365117752033,182.1000061035156,1.3783770408647205,185.1999969482422,0.010845987343810481
5869,2022-11-03,182.5,183.5,179.6999969482422,182.3000030517578,57153.0,-0.010303654877293456,2.454553020897634,0.33333333333331755,75.00002167442747,59.12562424790117,-4.717977968708311,-9.353160322609739,6.005648896462617,5.419612628006433,26.56114341785365,4.699996948242216,-0.5783492463935715,8.045001220703114,-7.062401289608772,23.152403731015,0.4912999655471708,15.598702475859056,-7.05238462225978,41.176496987512486,-27.927931576276045,7.553701255155944,11,-5.3000030517578125,-8.550003051757812,10.499996185302734,12.099998474121094,-4.1999969482421875,3,0.03890414303296219,2.625013113096791,184.3999938964844,-1.410258617316776,184.0,1.377365117752033,182.1000061035156,0.03890414303296219
5870,2022-11-04,182.6000061035156,185.1000061035156,180.8999938964844,184.0,75363.0,0.0005479786494004824,1.3333361590302262,-7.000076295109626,73.25229937114258,63.66490816464011,-2.5110619770534015,-9.665172902581105,5.273037197167213,5.4694151129189095,26.295131590947573,4.200012207031193,0.9422401866767416,7.965007019042929,-7.452998561643426,23.383012599729284,0.25600422869973727,15.67400980938612,-5.605056878659013,42.647174320366695,-28.70588383342409,7.709002790343184,11,-4.250007629394503,-8.650009155273409,8.949996948242216,11.449996948242216,0.5999908447265909,4,-0.012048259219575308,2.454553020897634,182.5,2.625013113096791,184.3999938964844,-1.410258617316776,184.0,-0.012048259219575308
5871,2022-11-07,181.8000030517578,184.8000030517578,181.3000030517578,181.6000061035156,70627.0,-0.004381177574026229,-7.749966621526254,-0.14285558583108007,69.32909077081774,66.70864270568012,0.0324755174119673,-8.771450621158749,5.5599422468689,6.380967982302735,25.27886685633763,3.5,2.6626519771890003,6.820003509521484,-8.92822820202423,22.568235221067198,-1.0541123462513724,14.694119365294341,-3.474346718381156,34.426295119693826,-34.82003490745314,7.874115855772855,11,-1.0,-7.850006103515625,9.27499771118164,12.25,-0.6999969482422159,0,-0.0022002703441073024,1.3333361590302262,182.6000061035156,2.454553020897634,182.5,2.625013113096791,184.3999938964844,-0.0022002703441073024
5872,2022-11-08,181.0,181.5,178.1999969482422,181.1999969482422,85969.0,-0.004400456756483373,7.249976158233039,-0.9999999999998579,72.81881153442032,69.44781522116521,1.8237836966221437,-7.6301950658287865,5.96881936990286,7.3688370923604225,23.7850007060099,3.600006103515625,4.93437818966774,5.555000305175781,-10.334021362227588,21.44402197257915,-2.3895105285259035,13.499511138877466,5.5,40.57970053007653,-28.300559154762375,7.944510833701688,11,0.6500015258789062,-7.0500030517578125,8.525005340576172,13.050003051757812,2.6000061035155966,1,0.005524861878453136,-7.749966621526254,181.8000030517578,1.3333361590302262,182.6000061035156,2.454553020897634,182.5,0.005524861878453136
5873,2022-11-09,182.8000030517578,182.8999938964844,179.10000610351562,180.3999938964844,91235.0,0.009944768241755941,1.9230778259669872,-12.000228885328308,74.12142490820344,71.46130607978708,0.5171094794356748,-8.653085771520523,3.8582417519425007,5.824959302693912,21.609950337861527,3.7999877929687784,6.689279638117057,6.580003356933588,-9.147494516229813,22.30750123009699,-1.283745579648098,14.443752293515274,3.5339968872070244,66.66666666666694,-4.1481069760881155,7.8637489365816995,11,-0.45000457763671875,-8.850006103515625,6.225002288818359,11.25,-4.3000030517578125,2,-0.0005470793317619016,7.249976158233039,181.0,-7.749966621526254,181.8000030517578,1.3333361590302262,182.6000061035156,-0.0005470793317619016
5874,2022-11-10,190.0,190.8999938964844,181.6000061035156,182.6000061035156,75336.0,0.03938729118184736,1.02174050055562,3.083319028273205,82.1621795498325,73.58621674275938,-6.434630834892914,-14.559715900765468,-3.571844554798247,-1.0983952412850044,19.326269360778088,9.299987792968807,8.032135474686413,12.485000610351562,-3.305643381579671,28.275644602282796,4.589678614385946,20.38032260631718,-11.800003051757812,92.91343218307647,16.85897700479923,7.895321995965611,11,-5.450004577636719,-13.850006103515625,-2.099994659423828,4.0500030517578125,-15.199996948242188,3,-0.07210524709601152,1.9230778259669872,182.8000030517578,7.249976158233039,181.0,-7.749966621526254,181.8000030517578,-0.07210524709601152
5875,2022-11-11,187.5,192.0,185.0,191.0,97198.0,-0.013157894736842146,1.5454545454545454,-0.4729733630811214,74.00001482283008,74.78644191003627,-3.9940861205293174,-10.835299199106544,-1.322833104181285,1.5755056142755564,17.67138178941324,7.0,8.820423089869905,8.855000305175793,-6.3586358135850105,24.068636423936596,1.248182245795391,16.461818364556194,-9.04600311279296,67.39131155897245,-8.169532675575212,7.606818059380407,11,-2.4000015258789062,-10.800003051757812,-0.7499961853027344,6.5500030517578125,-13.199996948242188,4,-0.049066650390624966,1.02174050055562,190.0,1.9230778259669872,182.8000030517578,7.249976158233039,181.0,-0.049066650390624966
5876,2022-11-14,186.6000061035156,188.6999969482422,185.6999969482422,188.0,55538.0,-0.004799967447916775,1.1428664850136239,0.39999825613840095,67.42674037279173,74.20844247896721,-2.6693494561300213,-8.870032453015597,-0.6636701697064495,2.6714799569616616,15.927062037342099,3.0,8.908272036113942,6.990006256103499,-7.630517249701569,21.610529761908566,-0.3202554967990352,14.300268009006032,-7.604169091796848,60.86961809913104,-11.594363432438293,7.310261752902527,11,-1.5000076293945028,-9.900009155273409,0.14999771118166905,7.449996948242216,-12.200012207031222,0,-0.018220841608050486,1.5454545454545454,187.5,1.02174050055562,190.0,1.9230778259669872,182.8000030517578,-0.018220841608050486
5877,2022-11-15,187.6000061035156,189.5,187.0,187.8999938964844,106709.0,0.005359056630712233,-2.3333333333333335,0.2142779291553496,63.76813917797061,72.43096913138183,-3.469880834075582,-8.917452622975219,-1.913965417628134,1.8688779809039318,14.676383913030083,2.8999938964844034,8.614235168179135,7.095005798339827,-7.158120448916748,21.3481320455964,-0.031557325288446236,14.2215689219681,-8.084002572265604,65.89150404417222,-3.2504672791284293,7.126563123628286,11,-2.500007629394503,-10.900009155273409,-3.0250053405761435,4.749992370605497,-13.499999999999972,1,-0.03464818650599277,1.1428664850136239,186.6000061035156,1.5454545454545454,187.5,1.02174050055562,190.0,-0.03464818650599277
5878,2022-11-16,187.8999938964844,189.3999938964844,187.1000061035156,188.6000061035156,72605.0,0.0015990820000468808,1.0,2.3334689725324305,57.983181963309654,70.54020916347986,-3.599733051506888,-8.013755550204621,-2.6045462790679323,1.774826843329862,13.17398082238832,2.299987792968807,8.557885684982864,6.369993591308628,-6.824122915598707,19.564110098215963,-0.22706466214503962,12.967051844762295,-7.884630506484399,60.57684125274769,-5.03326001125297,6.597058253453671,11,-2.7999954223633097,-11.199996948242216,-5.07499313354495,2.7000045776366903,-15.000000000000028,2,-0.02288444881662799,-2.3333333333333335,187.6000061035156,1.1428664850136239,186.6000061035156,1.5454545454545454,187.5,-0.02288444881662799
5879,2022-11-17,186.0,188.6000061035156,184.6000061035156,187.5,76349.0,-0.0101117294209766,1.1621550287854376,2.1428197750459494,51.626025085241544,68.13728979837974,-1.2863238917578599,-4.924982802529314,-1.1768571076857484,3.8797833073511754,11.269827212918555,4.0,7.924720468167891,3.5549995422363168,-8.042366521922418,15.152365606395051,-2.2436834898430504,9.353682574315684,-5.505251145599999,18.91885204323633,-41.254755123029895,5.798683032079367,11,-0.9000015258789062,-9.300003051757812,-5.374996185302734,2.4000015258789062,-13.800003051757812,3,-0.040322580645161255,1.0,187.8999938964844,-2.3333333333333335,187.6000061035156,1.1428664850136239,186.6000061035156,-0.040322580645161255
5880,2022-11-18,180.3999938964844,188.1999969482422,178.10000610351562,187.6000061035156,98586.0,-0.030107559696320396,1.4047614722562316,4.800008138020796,46.86344328680254,65.64110674460028,4.435200716172915,1.8903146602683307,3.892152770794553,9.598384016041905,8.889872909798132,10.099990844726562,6.868907909149925,-2.755006408691372,-11.569703350895423,6.059690533512679,-7.162354879793412,1.6523420624106677,11.600006103515597,20.17534231906973,-36.789798061900626,4.4073484711020265,11,4.650009155273409,-2.599990844726591,-1.9749946594238565,5.800003051757784,-7.500000000000028,4,-0.03104207890350552,1.1621550287854376,186.0,1.0,187.8999938964844,-2.3333333333333335,187.6000061035156,-0.03104207890350552
5881,2022-11-21,179.39999389648438,181.5,176.60000610351562,178.6999969482422,90668.0,-0.005543237438100146,-1.0000062281043207,-0.09722163353537143,41.22135626268901,62.13027838107457,5.6534814496791626,3.7687408052927083,4.303126556537563,10.693207136117081,7.8217181850170014,4.899993896484375,6.057011038195014,-4.190006256103516,-11.061122882309604,2.681110370102573,-7.625564569206546,-0.7544479430004856,12.322006225585938,21.70534199812163,-31.24388919267643,3.4355583131030385,11,4.9000091552734375,-1.5999908447265625,-0.9749946594238281,6.8000030517578125,-6.899993896484375,0,-0.02842804357991957,1.4047614722562316,180.3999938964844,1.1621550287854376,186.0,1.0,187.8999938964844,-0.02842804357991957
5882,2022-11-22,181.1000061035156,182.3000030517578,179.10000610351562,179.1999969482422,87512.0,0.009476099581208208,-2.0476294277929155,2.714310626702957,44.000022194602174,58.783455857341096,4.435597393503826,2.6122040979328176,1.9830125741389963,9.193072280260907,7.395523046420371,3.1999969482421875,5.394337349991531,-2.7499946594238622,-8.731897636513423,3.231908317665699,-5.740946147968657,0.24095682912093253,10.017114257812523,35.15628352764436,-13.977585679484584,2.9909514885447823,11,3.199996948242216,-3.300003051757784,-3.000007629394503,5.099990844726591,-7.200012207031222,1,-0.03699620089025035,-1.0000062281043207,179.39999389648438,1.4047614722562316,180.3999938964844,1.1621550287854376,186.0,-0.03699620089025035
5883,2022-11-23,182.1000061035156,182.8000030517578,178.6999969482422,182.0,71457.0,0.005521810967960006,4.4666748046875,0.05263453770105956,49.2481319460458,55.12633945692034,3.716712729226259,1.8736615456042216,0.2843749169675789,8.306587696991613,7.662100357480875,4.100006103515625,5.001666552770587,-1.8549949645996264,-7.622225431577391,3.912235502378138,-4.738610198088509,1.0286202688892558,8.43642968750001,45.8333333333332,-4.129168500373339,2.883615233488885,11,2.199996948242216,-4.300003051757784,-4.000007629394503,4.099990844726591,-10.200012207031222,2,-0.04393190407392045,-2.0476294277929155,181.1000061035156,-1.0000062281043207,179.39999389648438,1.4047614722562316,180.3999938964844,-0.04393190407392045
5884,2022-11-24,186.6000061035156,186.8999938964844,183.3999938964844,183.6999969482422,101190.0,0.0247116960415803,1.0000087193460165,28.998321635650314,56.4516129032258,53.176517021408756,-1.470985360099064,-2.5607316333851884,-4.837691335159178,3.8596035071512063,7.713597632669847,4.799987792968807,4.6930792465146,2.5200050354003736,-3.367573765652338,8.407583836453085,-0.4237843651259823,5.463794435926729,3.3789725000000033,86.20696459037329,33.86012648501335,2.9437894005263594,11,-3.550003051757784,-8.800003051757784,-9.100009918212862,-0.4000091552734091,-13.100006103515597,3,-0.07341914125893001,4.4666748046875,182.1000061035156,-2.0476294277929155,181.1000061035156,-1.0000062281043207,179.39999389648438,-0.07341914125893001
5885,2022-11-25,187.6000061035156,187.8999938964844,184.8000030517578,186.0,63009.0,0.005359056630712233,1.818196950991089,0.5517245008023949,59.29487759466679,52.27297671272821,-2.7438531313323438,-3.5539213173938435,-6.428725237373072,2.8535070882847435,7.66161706686535,3.099990844726591,4.192500489702809,3.400004577636679,-2.678431286592456,9.478440441865814,0.3607866455221256,6.439222509751232,1.8438136000000043,97.34523790233234,40.96637448651515,3.0392179321145654,11,-4.550003051757784,-9.800003051757784,-11.050010681152315,-1.400009155273409,-14.400009155273409,4,-0.08208959837013996,1.0000087193460165,186.6000061035156,4.4666748046875,182.1000061035156,-2.0476294277929155,181.1000061035156,-0.08208959837013996
5886,2022-11-28,184.5,187.8000030517578,183.6000061035156,186.8999938964844,84806.0,-0.016524552252973,-1.000007266121694,-1.49999046329326,55.22388059701492,51.32361464817758,0.030106453005259937,-0.27920994478000694,-3.8776949391040034,5.892604005835295,7.809051026132682,4.199996948242216,2.4905272231765707,0.17999877929688068,-5.818107709889915,6.178105268483677,-2.8190544652965173,3.1790520238902786,4.430067159515602,63.04353234449693,4.473425952202959,2.9990532445933997,11,-1.5,-4.5500030517578125,-8.60000228881836,1.6999969482421875,-9.199996948242188,0,-0.06287266180767281,1.818196950991089,187.6000061035156,1.0000087193460165,186.6000061035156,4.4666748046875,182.1000061035156,-0.06287266180767281
5887,2022-11-29,181.3000030517578,185.0,179.3000030517578,183.6000061035156,90714.0,-0.01734415690104163,1.2352969335762776,0.9583370420761946,47.85100248950029,50.19781692886542,2.506000963702263,2.8544898080997996,-1.081749205507947,9.042803308637787,7.96653907661653,5.6999969482421875,1.2426007800133334,-2.884998321533203,-9.033093035342802,3.2630963922763954,-5.959045678438002,0.18904903537159612,7.136861665517785,28.260945282295896,-28.0752675175851,3.0740473569047966,11,1.3000030517578125,-0.20000457763671875,-7.000003814697266,4.899993896484375,-8.400009155273438,1,-0.04853835026823239,-1.000007266121694,184.5,1.818196950991089,187.6000061035156,1.0000087193460165,186.6000061035156,-0.04853835026823239
5888,2022-11-30,186.3999938964844,186.6000061035156,181.3000030517578,181.3000030517578,268933.0,0.028130120015886773,-1.0784363004251414,-2.217384381655019,44.512183775435254,49.40739011666472,-3.161619024396856,-2.20082077124502,-6.65736378500381,3.952502946019905,8.01978488382917,5.300003051757784,0.5041765073237627,2.1149925231933935,-4.112375696632228,8.342360743019015,-0.998691586719417,5.228676633106204,1.563396476240797,82.55812096684055,29.574353255322507,3.1136841099128105,11,-3.999992370605497,-2.849990844726591,-11.674999237060575,-0.19999694824221592,-10.199996948242216,2,-0.06706008803273777,1.2352969335762776,181.3000030517578,-1.000007266121694,184.5,1.818196950991089,187.6000061035156,-0.06706008803273777
5889,2022-12-01,189.6000061035156,190.6999969482422,186.8999938964844,187.5,75965.0,0.017167448024747678,-1.3030193739307572,0.411766641833683,53.13433746793372,50.10415613679041,-6.478557056397278,-5.103293939439965,-10.12508957344997,0.9661065382952927,8.646577003585564,4.300003051757784,-0.07709918230463586,4.960004425048794,-1.637412725645504,11.557421575743092,1.661295849701645,8.258713000395943,-12.999999999999972,90.35095233633577,37.570758337926286,3.298708575347144,12,-5.95000457763669,-5.300003051757784,-13.67500686645505,-3.400009155273409,-12.100006103515597,3,-0.09335449175759825,-1.0784363004251414,186.3999938964844,1.2352969335762776,181.3000030517578,-1.000007266121694,184.5,-0.09335449175759825
5890,2022-12-02,180.3999938964844,187.1999969482422,180.0,185.3999938964844,106080.0,-0.048523269572092076,-1.4827627937322834,-2.3809454608867835,42.58372070441554,50.25552996364892,3.0412780255591088,4.135476075147636,-1.1601449226398302,10.250166417325573,9.04953184720778,9.600006103515597,-0.7152165188890649,-4.130007171630837,-10.940558867286683,2.6805445240250094,-7.535283019458774,-0.7247313238028994,-3.517987976074238,9.649047663664234,-40.36845514812771,3.4052758478279257,12,4.300003051757784,3.900009155273409,-3.799991607666044,5.800003051757784,-0.09999084472659092,4,-0.03824830448965366,-1.3030193739307572,189.6000061035156,-1.0784363004251414,186.3999938964844,1.2352969335762776,181.3000030517578,-0.03824830448965366
5891,2022-12-05,181.3999938964844,182.5,178.5,179.89999389648438,72002.0,0.005543237438099924,1.1621550287854043,-0.3000000000000057,42.58372070441554,50.09816313140596,2.631548275804306,3.27171435201231,-2.249815816172969,9.316931586023003,9.55698299168391,4.0,-1.05062265471949,-3.1100067138671648,-9.956569028444932,3.736555600710602,-6.5332878711560625,0.31327444342173294,-4.2416281555175885,23.77044772049917,-23.237808447870748,3.423281157288887,12,3.2000045776366903,2.900009155273409,-5.649993896484403,4.800003051757784,4.900009155273409,0,-0.04520395382660003,-1.4827627937322834,180.3999938964844,-1.3030193739307572,189.6000061035156,-1.0784363004251414,186.3999938964844,-0.04520395382660003
5892,2022-12-06,182.0,182.8000030517578,180.10000610351562,181.1000061035156,62032.0,0.0033076412552581758,1.15999755859375,0.5999959309895909,42.992887453299396,49.40313596554525,2.4279575681447056,2.89910564790938,-2.9795024022241137,8.789454282933207,9.9866687070309,2.6999969482421875,-0.8024349115726181,-2.560000610351551,-9.31259422566444,4.1925930049613385,-5.936297418007996,0.8162961973048937,-4.570801634887687,28.6885317664304,-15.917520743530964,3.376296807656441,12,2.5999984741210938,2.3000030517578125,-7.325000762939453,4.1999969482421875,4.1999969482421875,1,-0.036813170045286725,1.1621550287854043,181.3999938964844,-1.4827627937322834,180.3999938964844,-1.3030193739307572,189.6000061035156,-0.036813170045286725
5893,2022-12-07,182.6999969482422,183.8000030517578,181.1000061035156,182.3000030517578,73556.0,0.003846137078253875,1.0769158538446408,0.4444406768166419,45.96577035358197,48.23804234891816,2.0361416861499038,2.3096492631264027,-3.787600577382534,8.2306615048185,10.658396603873591,2.699996948242216,-0.24505836530056513,-1.8550033569335938,-8.613230229501141,4.903223515633954,-5.234116793217368,1.52411007935018,-5.005382611467269,34.426213105301926,-12.87435534138885,3.3791134362837782,12,1.9000015258789062,1.600006103515625,-8.02499771118164,3.5,5.0,2,-0.05363986434293211,1.15999755859375,182.0,1.1621550287854043,181.3999938964844,-1.4827627937322834,180.3999938964844,-0.05363986434293211
5894,2022-12-08,176.3000030517578,183.0,176.1999969482422,182.6999969482422,93092.0,-0.035030071173441035,-1.0606050797848976,-16.00022888532845,45.083947069234924,46.65905006831462,7.623078883609281,8.043018320079597,2.588884396319145,14.710529916352783,10.373970809958735,6.8000030517578125,-0.019561198413782677,-7.569997406005854,-14.767397621557535,-0.3725971904541723,-11.168697513781694,-3.971297298230013,14.399993896484375,0.9091463955965909,-47.76446131141717,3.5987001077758394,12,7.149993896484375,7.799995422363281,-1.8000030517578125,9.899993896484375,12.300003051757784,3,-0.0005672495847107717,1.0769158538446408,182.6999969482422,1.15999755859375,182.0,1.1621550287854043,181.3999938964844,-0.0005672495847107717
5895,2022-12-09,178.3000030517578,178.60000610351562,175.10000610351562,176.39999389648438,80035.0,0.011344299293136295,1.7999829102605576,-0.29687671363517154,48.71195534287763,45.93550281785492,4.6546249598160045,5.605853106888986,0.5268785999784313,12.737380072108692,9.966785453014849,3.5,0.005383704514912324,-5.109997558593761,-12.503852533216161,2.2838574160286385,-8.806925045904961,-1.4130700712825615,12.109993896484383,36.78158701985222,-14.67116035993606,3.696927487311206,12,4.599998474121094,5.25,-2.725006103515625,7.5999908447265625,12.599990844726591,4,-0.004486837005412636,-1.0606050797848976,176.3000030517578,1.0769158538446408,182.6999969482422,1.15999755859375,182.0,-0.004486837005412636
5896,2022-12-12,183.1999969482422,183.8999938964844,177.39999389648438,177.6999969482422,105138.0,0.02748173759179351,-1.13114540860996,2.8947228936949383,52.287571269999766,46.42845490457708,-0.501952752707922,0.46175307541324173,-4.482622409995088,7.841907317746802,9.171828902406451,6.500000000000028,-0.48122542469596397,-0.04000320434570881,-7.279778534695055,7.199772126003637,-3.659890869520382,3.579884460828964,6.597600366210941,92.0454781903048,36.93964791758985,3.6198876651746774,12,-0.29999542236328125,0.350006103515625,-7.049999237060547,2.6999969482421875,7.0,0,-0.01582966127070229,1.7999829102605576,178.3000030517578,-1.0606050797848976,176.3000030517578,1.0769158538446408,182.6999969482422,-0.01582966127070229
5897,2022-12-13,181.1000061035156,184.1000061035156,175.60000610351562,183.6000061035156,150555.0,-0.011462832312818638,3.8571428571428408,-0.45454545454545453,48.93617021276595,46.92000895316938,1.750800459282118,2.1605864669488994,-2.460770198945312,9.887948982329334,8.307352145060538,8.499999999999972,-1.2585800561676592,-1.8149940490722827,-8.810113702676404,5.180125604531838,-5.312553875874329,1.6825657777297636,8.109687562500028,66.66666666666656,9.958813306507295,3.4975598268020547,12,1.7999954223633097,2.449996948242216,-3.7250061035155966,4.799987792968778,5.699996948242216,1,0.028713400182162063,-1.13114540860996,183.1999969482422,1.7999829102605576,178.3000030517578,-1.0606050797848976,176.3000030517578,0.028713400182162063
5898,2022-12-14,183.6000061035156,183.6000061035156,180.0,180.0,83497.0,0.013804527419899681,1.0000000000000158,-1.4400024414062387,46.66666666666666,46.201378864139706,-1.3277762551816181,-0.7147192017941677,-5.008245674681746,7.325635566737134,7.396157989555912,3.6000061035155966,-1.6476301323936866,0.9000053405761435,-5.7033454176895475,7.503356098841834,-2.4016700385567162,4.201680719709003,5.045300060000017,94.44444444444443,39.75502870663911,3.3016753791328464,12,-2.4500045776366903,-0.05000305175778408,-5.80000686645505,-0.10000610351559658,4.599990844726591,2,0.014161169707481935,3.8571428571428408,181.1000061035156,-1.13114540860996,183.1999969482422,1.7999829102605576,178.3000030517578,0.014161169707481935
5899,2022-12-15,178.5,182.6999969482422,177.6999969482422,182.3000030517578,110119.0,-0.027777810097893818,1.1739173701756422,-1.0555546136566014,40.733192492552405,45.99576461837714,2.27092229301968,3.9996610113536235,-0.003061433198610075,12.30110505242078,7.168652771730942,5.900009155273409,-1.6233326361644629,-3.825000762939453,-10.490823368919308,2.840821843040402,-7.1579120659293665,-0.4920894599495398,9.603494161115606,37.777709960937614,-11.040315782727454,3.332911302989925,12,1.100006103515625,5.0500030517578125,-0.3500022888183594,5.0,9.300003051757812,3,0.051540599149816124,1.0000000000000158,183.6000061035156,3.8571428571428408,181.1000061035156,-1.13114540860996,183.1999969482422,0.051540599149816124
5900,2022-12-16,174.8000030517578,179.0,173.6999969482422,177.89999389648438,232916.0,-0.020728274219844134,1.0,0.8157864092484249,40.241451163121965,45.735512447122304,5.69155047255839,7.650873994690642,3.6377591465692944,15.751595862730198,7.851625378233876,5.3000030517578125,-1.9707493915693703,-7.244998168945301,-14.67763744747748,0.18764110958687752,-10.96131780821139,-3.528678529679212,12.7833515870538,10.576972453508446,-34.936256547278674,3.7163196392660915,12,4.099998474121094,8.049995422363281,5.549991607666016,8.699996948242188,13.800003051757784,4,0.07894738450131289,1.1739173701756422,178.5,1.0000000000000158,183.6000061035156,3.8571428571428408,181.1000061035156,0.07894738450131289
5901,2022-12-19,174.3000030517578,176.3000030517578,173.8000030517578,174.89999389648438,101484.0,-0.0028604118493748,-2.125017881495751,0.19354600538489178,42.55319148936168,45.6866573400181,5.675324212463551,8.167981787909952,4.203728319155175,16.074888388521458,8.30402968795609,2.5,-3.0118754771262957,-7.489998626708996,-15.621782131783817,0.6417848783658258,-11.55589037924642,-3.424106874171571,12.450350125619622,5.76928437809487,-40.19431265535145,4.065891752537415,12,4.599998474121094,7.899993896484375,6.599994659423828,9.199996948242188,12.099990844726591,0,0.09523804104465383,1.0,174.8000030517578,1.1739173701756422,178.5,1.0000000000000158,183.6000061035156,0.09523804104465383
5902,2022-12-20,174.39999389648438,174.8000030517578,170.3000030517578,172.0,77195.0,0.0005736709292936126,1.8124892712048675,-4.000050863406322,35.71428571428564,44.5476034912074,4.899091884735043,7.947793914604688,4.275389939932666,15.715544986351233,9.115508051543362,4.5,-2.9125211757522607,-7.055007171630848,-15.83284591856713,1.7228315753054346,-11.443926545098975,-2.666087798162721,11.567337907144946,30.826991759108584,-10.073584170269168,4.388919373468137,12,2.8000106811523438,6.100006103515625,6.500003814697266,9.100006103515625,9.900009155273438,1,0.09059635094446139,-2.125017881495751,174.3000030517578,1.0,174.8000030517578,1.1739173701756422,178.5,0.09059635094446139
5903,2022-12-21,174.10000610351562,174.89999389648438,172.60000610351562,174.89999389648438,90887.0,-0.0017201135519925304,4.750057221332113,-0.33332909477003675,30.17901575675836,42.89150001204334,4.3034333058154175,8.029382353107678,4.8889300721057225,15.833235365047813,10.06703900617202,2.29998779296875,-2.914090863522688,-6.954994964599621,-16.318637659989065,2.4086477307898235,-11.636816312294343,-2.2731736169048986,10.613939399963982,30.645200985422928,-3.8349893245624607,4.6818213476947195,12,3.0999984741210938,6.399993896484375,6.799991607666016,9.399993896484375,9.899993896484375,2,0.07294656233780406,1.8124892712048675,174.39999389648438,-2.125017881495751,174.3000030517578,1.0,174.8000030517578,0.07294656233780406
5904,2022-12-22,172.89999389648438,175.39999389648438,172.3000030517578,174.8000030517578,66470.0,-0.006892660338666201,1.0,2.375047684443427,37.94211272083551,41.69485083181644,5.554555732485312,8.590856465423258,6.498176390781509,16.853298381387788,10.832934474540073,3.0999908447265625,-3.041009743388514,-7.470006561279291,-17.12557071559459,2.185557593036009,-12.297788638436941,-2.642224484121641,10.660836210857497,29.884962721186746,-7.416625686703476,4.827782077157646,12,4.300010681152344,7.600006103515625,8.000003814697266,10.600006103515625,7.20001220703125,3,0.08849047768571916,4.750057221332113,174.10000610351562,1.8124892712048675,174.39999389648438,-2.125017881495751,174.3000030517578,0.08849047768571916
5905,2022-12-23,172.1999969482422,172.5,170.39999389648438,172.5,76860.0,-0.004048565488448008,12.999898275774376,0.15789558220030678,35.06492670077432,39.78122365745805,5.920918287088398,8.514511443208278,7.581921002492038,17.3019834038908,11.553562110548382,2.5,-3.449080760349318,-7.400003051757807,-17.08406567807799,2.2840595745623773,-12.242034364917885,-2.557971738597729,10.299966994652948,31.66656494140625,-7.043140394351404,4.842031313160089,12,5.000007629394531,8.300003051757812,8.700000762939453,11.300003051757812,6.8000030517578125,4,0.09059237154460864,1.0,172.89999389648438,4.750057221332113,174.10000610351562,1.8124892712048675,174.39999389648438,0.09059237154460864
5906,2022-12-27,172.89999389648438,174.60000610351562,172.0,173.60000610351562,38385.0,0.0040650230002767795,-1.0800048828125,2.3333502873709375,35.275053578659396,38.26332180922399,4.030015656085681,7.273846458317564,7.2043464831498625,16.328242886625276,12.389431110340896,2.600006103515625,-3.3405483232419897,-6.120005798339832,-15.956694931343264,3.7166833346635997,-11.038350364841563,-1.2016612318381021,8.623973175119772,50.98030415907465,10.548465688517972,4.9183445665017205,12,4.050010681152344,7.600006103515625,8.525009155273438,10.600006103515625,7.600006103515625,1,0.09080400671633826,12.999898275774376,172.1999969482422,1.0,172.89999389648438,4.750057221332113,174.10000610351562,0.09080400671633826
5907,2022-12-28,172.5,174.39999389648438,172.3000030517578,173.0,56084.0,-0.0023134407785107003,-3.6666779695500322,0.7142732583485919,33.33331671153721,36.781838480876274,3.4439801025827137,7.35801227045917,7.851391682666815,16.407873729818107,13.264493088833184,2.0999908447265625,-3.589099679990966,-6.079999542236322,-16.26825005316917,4.108250968696524,-11.174124797702746,-0.9858742867698993,8.126049950016437,42.0001220703125,0.7752094379142704,5.094125255466426,12,4.0,8.0,8.550003051757812,11.0,14.199996948242188,2,0.08057967476222849,-1.0800048828125,172.89999389648438,12.999898275774376,172.1999969482422,1.0,172.89999389648438,0.08057967476222849
5908,2022-12-29,173.89999389648438,174.10000610351562,171.0,173.5,44893.0,0.008115906646286142,6.749837879076864,-0.79998779296875,45.31247485425151,37.290647632176174,0.5848428084578075,5.242310017525199,6.793958120207208,14.727532965723356,14.583674375084094,3.100006103515625,-4.424746103427395,-4.055005645751947,-13.744824191584769,5.634812900080874,-8.899914918668372,0.7899036271644775,5.899972301671369,70.0,22.69740714442395,4.844909272916417,12,0.7500076293945312,6.600006103515625,7.1500091552734375,9.600006103515625,10.300003051757812,3,0.05980454008218161,-3.6666779695500322,172.5,-1.0800048828125,172.89999389648438,12.999898275774376,172.1999969482422,0.05980454008218161
5909,2022-12-30,171.89999389648438,174.10000610351562,171.6999969482422,174.10000610351562,47239.0,-0.011500862968347847,1.1818143986683312,-5.500114442664225,37.49996274703928,36.98603780816699,1.7323522386672323,6.164327541707252,9.110669656791003,16.4295166778943,15.426890455317077,2.4000091552734375,-5.0365341291760615,-5.170005035400379,-13.522529587193276,3.1825195163925173,-9.346267311296828,-0.993742759503931,7.139975249959548,35.71418191330127,-12.385566637976986,4.176262275896448,12,1.4000091552734375,8.600006103515625,9.150009155273438,11.600006103515625,12.200012207031222,4,0.07038979949471136,6.749837879076864,173.89999389648438,-3.6666779695500322,172.5,-1.0800048828125,172.89999389648438,0.07038979949471136
5910,2023-01-02,173.5,173.8000030517578,171.5,173.0,34730.0,0.0093077728931108,3.181800527118879,-0.22727146622277708,28.251101131683498,35.39691665731385,-0.07984895739787135,4.238180282817325,7.900854088023436,14.564916827872679,16.397750884132105,2.3000030517578125,-5.754694409800379,-3.2249992370605582,-11.568388621102258,5.118390146981142,-7.396693929081408,0.9466954549602917,4.840771858869033,69.44432670707414,25.792064981074446,4.171694692020855,1,-0.6500015258789062,7.0,6.9250030517578125,9.899993896484375,10.600006103515597,0,0.038040381000089996,1.1818143986683312,171.89999389648438,6.749837879076864,173.89999389648438,-3.6666779695500322,172.5,0.038040381000089996
5911,2023-01-03,173.1999969482422,175.5,171.8000030517578,173.39999389648438,59316.0,-0.0017291242176242783,-1.4666771783303747,-0.399993896484375,30.73167064511979,34.84329276073987,0.0533156925293099,4.102709934693365,8.450535851479572,14.527236633806211,17.013372732861963,3.6999969482421875,-5.784327476322858,-3.1150024414062614,-11.295412468940157,5.065407586127634,-7.205207455173195,0.9752025723606721,4.497513406057948,48.88882107204861,7.81115260082489,4.0902050137669415,1,-0.25,7.3000030517578125,7.225006103515625,10.199996948242188,13.100006103515625,1,0.03348731613136824,3.181800527118879,173.5,1.1818143986683312,171.89999389648438,6.749837879076864,173.89999389648438,0.03348731613136824
5912,2023-01-04,175.3000030517578,175.8000030517578,173.6999969482422,174.1999969482422,77575.0,0.012124746769730965,1.0,-5.500114442664225,29.353216835082833,34.75153732499815,-2.1295424372334253,1.5547324170980232,6.462121456891822,12.044042282304588,17.69093071712204,2.600006103515625,-5.462342663134905,-0.6799964904785156,-8.416883552627809,7.0568905716707775,-4.548440021553176,3.188447040596145,1.8057067183389393,89.58333995606743,52.97363270645208,3.8684435310746483,1,-2.2000045776367188,5.1999969482421875,6.174995422363281,7.999992370605469,9.699996948242188,2,0.02966341618777313,-1.4666771783303747,173.1999969482422,3.181800527118879,173.5,1.1818143986683312,171.89999389648438,0.02966341618777313
5913,2023-01-05,172.89999389648438,175.5,172.39999389648438,174.5,76070.0,-0.013690867732414236,-1.3846144817305774,-1.454542932445554,33.90802279348186,34.303305110847745,0.0920208817298942,3.354913802683342,8.815959111051711,14.036630044988158,18.69547159155019,3.100006103515625,-5.324620925781829,-2.590005493164057,-9.755100980235852,4.5750899939077385,-6.172553236699969,0.9925422503718551,3.661259336145264,32.55797448590337,-3.7427185473805267,3.5825477435359034,1,0.20000457763671875,7.600006103515625,8.950008392333984,8.600006103515625,11.900009155273438,3,0.07981494238814091,1.0,175.3000030517578,-1.4666771783303747,173.1999969482422,3.181800527118879,173.5,0.07981494238814091
5914,2023-01-06,176.1999969482422,176.1999969482422,172.1999969482422,172.3000030517578,56756.0,0.01908619530509381,1.0512852615517039,-2.4374868870281716,54.11762910730699,36.42027204490693,-3.006851802447784,0.04957619287193893,5.375003252356407,10.376193032397481,18.890066544938804,4.0,-4.796407095216324,0.7149978637695256,-6.447856740647865,7.877852468186916,-2.8664294384391553,4.2964251659782065,-5.899993896484375,100.0,57.9484909814098,3.5814273022086947,1,-2.5999984741210938,4.3000030517578125,6.775005340576172,4.349998474121094,9.100006103515625,4,0.04540295197819977,-1.3846144817305774,172.89999389648438,1.0,175.3000030517578,-1.4666771783303747,173.1999969482422,0.04540295197819977
5915,2023-01-09,177.5,177.89999389648438,176.0,176.8000030517578,69677.0,0.007377997016309257,1.5333509658911733,0.17948667788254627,58.98875393149491,39.05512763966643,-3.884481823497566,-1.3844137061087167,3.910785983103551,8.697302366619226,18.755366867021717,1.899993896484375,-3.9689305968789768,2.0550010681152457,-5.0503681397994455,9.160370276029937,-1.4976835358421,5.607685672072591,-7.081997070312497,93.44271316685386,44.86841486273708,3.552684603957341,1,-3.0500030517578125,1.25,6.475002288818359,2.3499984741210938,8.0,0,0.03718313297755271,1.0512852615517039,176.1999969482422,-1.3846144817305774,172.89999389648438,1.0,175.3000030517578,0.03718313297755271
5916,2023-01-10,180.3000030517578,182.0,177.60000610351562,177.60000610351562,93467.0,0.015774665080325656,-2.2592584220133713,3.8571553133514986,64.39025552125847,42.50589861852435,-6.1736274256352885,-4.651290733181668,1.0756565127736053,5.479752212917049,19.312979917322416,4.5,-3.4393026755268465,5.000003814697266,-1.534445182312993,11.534452811707524,1.7327793161921363,8.267228313202395,-9.582720483398447,82.65309776676793,30.51885960932904,3.2672244985051306,1,-3.8000030517578125,-3.0999984741210938,4.1999969482421875,-1.4500045776367188,7.399993896484375,1,0.021076001039594727,1.5333509658911733,177.5,1.0512852615517039,176.1999969482422,-1.3846144817305774,172.89999389648438,0.021076001039594727
5917,2023-01-11,186.3000030517578,187.6000061035156,180.0,180.6999969482422,112276.0,0.03327786965304491,-1.1714303152901704,2.0740786789264583,73.28241251685309,45.61366946992452,-11.186630261563124,-10.795222150681127,-4.951725465564834,-0.8368888454565138,20.022556362702847,7.600006103515597,-2.5477140847482076,10.740003967285162,2.9421855354098057,18.537822399160518,6.841094751347498,14.638913183222826,-14.9057574375,91.55842676033329,35.18968416848051,3.8989092159376764,1,-6.75,-7.349998474121094,-1.8500022888183594,-9.600006103515625,-3.0,2,0.0,-2.2592584220133713,180.3000030517578,1.5333509658911733,177.5,1.0512852615517039,176.1999969482422,0.0
5918,2023-01-12,186.1999969482422,188.8000030517578,184.1999969482422,185.8999938964844,66938.0,-0.000536801405676024,-1.4864918365411184,0.05357191513942196,76.49400743485384,49.94634110190391,-10.234669250477793,-11.057360661031879,-4.8937229487994784,-1.0860608499191358,20.847299869148706,4.600006103515625,-1.639582976595733,10.509998321533203,2.0862447830848225,18.933751859981584,6.298121552308999,14.721875090757408,-13.509290494843754,84.33731838830478,23.601588613079798,4.211876769224192,1,-6.049995422363281,-6.649993896484375,-1.7499961853027344,-9.5,0.600006103515625,3,-0.006444666852361669,-1.1714303152901704,186.3000030517578,-2.2592584220133713,180.3000030517578,1.5333509658911733,177.5,-0.006444666852361669
5919,2023-01-13,187.6999969482422,188.0,185.3999938964844,185.6999969482422,82087.0,0.008055854052548383,-1.0000000000000218,6.666598850516882,79.92275171675944,55.6876356113568,-10.34570497280626,-12.472238602614766,-6.357910574140163,-2.9396415992405878,21.3434538553382,2.6000061035155966,-0.5103742997594622,11.549998474121082,1.6115545925762547,21.48844235566591,6.580776533348654,16.51922041489351,-13.398360835007821,91.40620436520473,25.878350373775135,4.9692219407724165,1,-7.399993896484375,-8.149993896484375,-3.2499961853027344,-11.0,-1.6999969482421875,4,-0.015450154201569033,-1.4864918365411184,186.1999969482422,-1.1714303152901704,186.3000030517578,-2.2592584220133713,180.3000030517578,-0.015450154201569033
5920,2023-01-16,188.6000061035156,190.1999969482422,186.8999938964844,188.5,54935.0,0.004794934309570564,1.0000092477851383,0.05000305175779829,80.07660953690515,61.17040659933294,-9.921921170301516,-12.949293861296866,-7.214134785025351,-4.156459937643973,21.413233858320556,3.300003051757784,0.13853019820953705,11.760007476806607,0.4014645258024814,23.11855042781073,6.080736001304558,17.439278952308655,-12.848533296428883,87.30165073575247,19.110191854760544,5.67927147550206,1,-7.400009155273409,-8.350006103515597,-4.825008392333956,-11.900009155273409,-3.300003051757784,0,-0.017497364501391055,-1.0000000000000218,187.6999969482422,-1.4864918365411184,186.1999969482422,-1.1714303152901704,186.3000030517578,-0.017497364501391055
5921,2023-01-17,190.8999938964844,190.8999938964844,186.6999969482422,187.8000030517578,77504.0,0.012195056832110751,1.7096834530249094,30.998016478495515,82.85709614661502,67.11528207839208,-10.55734361242233,-14.695324110888691,-9.416918388538846,-6.692843549405694,21.530724284112484,4.199996948242216,1.337834471579498,13.229995727539091,0.3313440638580971,26.128647391220085,6.780669895698594,19.679321559379588,-13.414698192459042,100.0,27.318392904780552,6.449325831840494,1,-9.349998474121122,-10.29999542236331,-7.674991607666044,-14.199996948242216,-8.0,1,-0.028287030220716214,1.0000092477851383,188.6000061035156,-1.0000000000000218,187.6999969482422,-1.4864918365411184,186.1999969482422,-0.028287030220716214
5922,2023-01-18,190.1999969482422,191.1000061035156,188.3000030517578,190.1999969482422,81178.0,-0.003666825409233798,2.111082854381838,0.0,79.85344873360583,72.22032940507252,-8.405434309293696,-13.440015319679446,-8.600056701460403,-6.165457204541667,21.177537332677947,2.800003051757784,2.7261714598912477,11.739998626708996,-2.2080871251076246,25.688084378525616,4.765955750800686,18.714041502617306,-10.836643497272547,86.95640636091669,13.359928989630873,6.974042875908317,1,-8.549995422363281,-9.499992370605469,-6.974994659423828,-13.5,-7.800003051757784,2,-0.013144059096280136,1.7096834530249094,190.8999938964844,1.0000092477851383,188.6000061035156,-1.0000000000000218,187.6999969482422,-0.013144059096280136
5923,2023-01-19,186.8000030517578,190.0,184.6000061035156,189.3999938964844,79283.0,-0.01787588828095299,1.8420997683075355,-100.0,75.95817926135831,74.64705719996711,-3.1585244592620256,-9.52830684396622,-5.178325150877868,-2.9260662208815233,20.462336698507666,5.599990844726591,4.065101700391466,7.705004882812489,-6.560078416517172,21.97008818214215,0.5724632331476585,14.837546532477319,-5.558785176380809,33.84610689603409,-42.70223266411119,7.132541649664837,1,-3.25,-6.099998474121094,-3.575000762939453,-10.100006103515625,-4.100006103515625,3,-0.01873661639625479,2.111082854381838,190.1999969482422,1.7096834530249094,190.8999938964844,1.0000092477851383,188.6000061035156,-0.01873661639625479
5924,2023-01-20,188.1999969482422,188.8000030517578,185.5,186.0,134016.0,0.007494613884435841,-1.0625038743056052,-0.8461556519340491,75.78945452267584,76.51380171009832,-2.9919442419268307,-10.248750461476789,-6.771978092063648,-4.478555794142721,19.83052874647756,3.3000030517578125,5.423227356108498,8.33999862670899,-6.165232933813996,22.845230187231977,1.0873828464474968,15.592614406970483,-5.381372956363009,55.38447453425525,-21.15109679532611,7.252615780261499,1,-3.8499908447265625,-7.499992370605469,-5.849994659423828,-11.5,-3.599990844726591,4,-0.0074388624823910066,1.8420997683075355,186.8000030517578,2.111082854381838,190.1999969482422,1.7096834530249094,190.8999938964844,-0.0074388624823910066
5925,2023-01-23,187.8000030517578,189.5,185.8000030517578,188.6000061035156,55929.0,-0.002125366115677374,1.846161520719748,-0.36363825522439563,75.52448074778715,77.75093784637929,-1.0920904397877678,-9.085961634256165,-6.493689231541282,-4.2285449236262025,18.94121677091479,3.6999969482421875,6.914120891012914,7.1600044250488395,-7.288512687145669,21.608521537243348,-0.06425413104841482,14.384262981146094,-3.6563579220168094,49.23072228064947,-29.52957912321405,7.224258556097253,1,-2.25,-7.099998474121094,-6.224998474121094,-11.100006103515625,-9.699996948242188,0,-0.00958468063103135,-1.0625038743056052,188.1999969482422,1.8420997683075355,186.8000030517578,2.111082854381838,190.1999969482422,-0.00958468063103135
5926,2023-01-24,188.6000061035156,190.3000030517578,187.1999969482422,187.1999969482422,59127.0,0.0042598670860367616,-3.4285511874529977,-1.7500047683534188,74.35897722528166,77.87055614731581,-0.6603682178065355,-9.116878525106955,-7.379596575875098,-5.162627912229766,18.58911230899693,3.100006103515625,7.869603550512807,7.17500686645505,-7.208740165037881,21.55875389794798,-0.01686664929141557,14.366880382201515,-3.34334321797067,61.53846153846154,-15.197935533456594,7.191873515746461,1,-0.9500045776366903,-7.900001525878878,-7.725006103515597,-11.900009155273409,-12.300003051757784,1,-0.017497364501391055,1.846161520719748,187.8000030517578,-1.0625038743056052,188.1999969482422,1.8420997683075355,186.8000030517578,-0.017497364501391055
5927,2023-01-25,186.3999938964844,189.6000061035156,185.1999969482422,189.6000061035156,66761.0,-0.011664963604633649,1.749995231646639,-2.2857080576778515,74.90774346771958,77.69430459541199,1.7380989709966173,-6.136754850515558,-5.325062076998876,-3.118833386064267,18.015050272560973,4.400009155273409,8.66385244060507,4.279994964599638,-9.623221759953964,18.18321168915324,-2.671613397677163,11.231603326876439,4.700012207031193,31.578750117118805,-48.64965867250908,6.951608362276799,1,1.4500122070311932,-5.699989318847685,-5.8499946594238565,-9.699996948242216,-9.599990844726591,2,-0.018776824649166524,-3.4285511874529977,188.6000061035156,1.846161520719748,187.8000030517578,-1.0625038743056052,188.1999969482422,-0.018776824649166524
5928,2023-01-26,184.3000030517578,187.1999969482422,184.0,187.0,85374.0,-0.011266045673224645,1.0645202573328543,0.8437458276907968,65.63708110490155,76.10700786076112,3.956277526136745,-3.3915593441473106,-3.4076214355159777,-1.2575163075035505,17.082647029454655,3.1999969482421875,9.106982683864373,1.660003662109375,-11.716710144756036,15.036717468974786,-5.028353241323316,8.348360565542066,6.682002868652319,4.761950895787366,-69.95135567514866,6.688356903432704,1,3.25,-3.5500030517578125,-5.450000762939453,-7.600006103515625,-7.1999969482421875,3,-0.010309327855734352,1.749995231646639,186.3999938964844,-3.4285511874529977,188.6000061035156,1.846161520719748,187.8000030517578,-0.010309327855734352
5929,2023-01-27,184.0,186.0,183.8000030517578,185.0,79185.0,-0.0016277973238750798,-2.142866485013624,0.3703707889933144,63.05221203471406,74.21540813829544,4.108270100721228,-2.2541462428540626,-3.23616658508854,-1.2259018800081662,16.08039056186707,2.1999969482421875,8.72626370074255,0.7550003051757699,-11.634550636671008,13.144551247022548,-5.439775165747619,6.949775776099159,6.702725683593712,3.0768761268028846,-66.40592631901193,6.194775470923383,1,3.4500045776367188,-3.25,-5.149997711181641,-7.3000030517578125,-8.699996948242188,4,-0.007065233976944585,1.0645202573328543,184.3000030517578,1.749995231646639,186.3999938964844,-3.4285511874529977,188.6000061035156,-0.007065233976944585
5930,2023-01-30,180.10000610351562,184.0,180.10000610351562,184.0,132684.0,-0.02119561900263245,1.0,3.899993896484375,49.61539025843122,70.52188526183058,7.460267804433585,2.2826905870518033,0.667843009727136,2.3882839580027166,15.104952411571283,3.899993896484375,8.169181705540296,-3.4749938964843636,-15.0996281854855,8.149640392516773,-9.287311040984946,2.3373232480162187,10.188556222167932,0.0,-65.01540459947327,5.812317144500572,1,5.5,0.649993896484375,-1.2500038146972656,-3.4000091552734375,-3.600006103515625,0,0.024986117976106614,-2.142866485013624,184.0,1.0645202573328543,184.3000030517578,1.749995231646639,186.3999938964844,0.024986117976106614
5931,2023-01-31,179.0,181.5,178.60000610351562,180.3000030517578,83320.0,-0.006107751617084212,-1.7619109900090826,0.3333346375053797,32.701407063448386,65.28276952070196,7.481502507117455,4.046988878140951,1.7914033606442104,3.1756199803068057,14.687054453851333,2.899993896484375,7.293824889405755,-4.865000152587896,-15.659594473068722,5.92959416789293,-10.26229731282831,0.5322970076525166,10.47347782791013,3.636308149857964,-55.62477092958265,5.39729716024041,1,5.450004577636719,2.0500030517578125,-0.14999771118164062,-2.3000030517578125,-1.3000030517578125,1,-0.005027898863041225,1.0,180.10000610351562,-2.142866485013624,184.0,1.0645202573328543,184.3000030517578,-0.005027898863041225
5932,2023-02-01,180.5,180.5,178.60000610351562,179.5,80643.0,0.008379888268156499,2.79998779296875,-0.7692289634611548,37.33333152488303,60.99111977220472,4.985095031524679,3.1163088909114265,0.27806851725819115,1.34933750776122,14.332388113728856,1.899993896484375,6.313387899351994,-3.625,-13.78267864445877,6.53267864445877,-8.703839322229385,1.4538393222293848,7.88613065547068,22.092975804147912,-32.591782684955305,5.078839322229388,2,3.9500045776367188,0.5500030517578125,-1.7749977111816406,-2.6999969482421875,-4.5,2,-0.02326868115369629,-1.7619109900090826,179.0,1.0,180.10000610351562,-2.142866485013624,184.0,-0.02326868115369629
5933,2023-02-02,186.6999969482422,187.0,180.3000030517578,180.6999969482422,96008.0,0.034349013563668596,1.03030022795685,6.0,48.16176346841485,57.92137632173127,-1.3751961857431638,-2.104727610041408,-5.895731624825771,-5.182522776816256,13.586492350448792,6.6999969482421875,5.069610077723695,1.8849967956543026,-6.835280981277123,10.605274572585728,-2.47514209281141,6.245135684120015,0.7075212520329899,96.42853250306084,44.472516889031226,4.360138888465718,2,-2.2499923706054688,-5.649993896484375,-8.199996948242188,-8.899993896484375,-11.800003051757812,3,-0.05302621348852454,2.79998779296875,180.5,-1.7619109900090826,179.0,1.0,180.10000610351562,-0.05302621348852454
5934,2023-02-03,184.1999969482422,185.8000030517578,182.5,185.6999969482422,78696.0,-0.013390466207094054,2.8823286540049544,-0.25,42.36108793150498,54.236554897699925,0.5562273957490618,1.0807531276431348,-3.543115560642491,-3.01313210358785,13.01285576489099,4.1999969482421875,3.8661625229210586,-1.0150032043457031,-8.749619312779089,6.719612904087683,-4.882311258562396,2.8523048498709898,2.8000030517578125,66.66660611587241,18.389204528086253,3.867308054216696,2,0.25000762939453125,-2.899993896484375,-6.624996185302734,-6.399993896484375,-10.099990844726562,4,-0.03854501065340177,1.03030022795685,186.6999969482422,2.79998779296875,180.5,-1.7619109900090826,179.0,-0.03854501065340177
5935,2023-02-06,184.1000061035156,184.8999938964844,182.3000030517578,183.3999938964844,72810.0,-0.000542838471135787,1.260873603481645,-0.4666748046874621,37.2180563267815,50.109785908977685,0.08513178999621118,1.7924521249218799,-3.626947212666636,-3.231721289977429,12.893898793753067,2.599990844726591,2.9347673719047407,-1.444994354248081,-8.30769814065286,5.417709432156698,-4.876346247450471,1.9863575389543087,2.8999938964844034,65.47623805181418,22.76066467497416,3.4313518932023923,2,2.842170943040401e-14,-2.800003051757784,-7.20000457763669,-6.300003051757784,-7.100006103515597,0,-0.047800123628511604,2.8823286540049544,184.1999969482422,1.03030022795685,186.6999969482422,2.79998779296875,180.5,-0.047800123628511604
5936,2023-02-07,184.1000061035156,184.6000061035156,182.3000030517578,182.8999938964844,65933.0,0.0,1.0909002635594678,1.71427325834865,38.22394618532898,46.03380843315651,-0.6932212060091842,2.2047755885008087,-3.714621978919496,-3.508827543340601,13.766727756504734,2.300003051757784,1.8511478531564762,-1.634994506835966,-8.084235183802207,4.814246170130275,-4.859614845319072,1.5896258316471403,2.0599945068359773,65.47623805181418,27.185441009845754,3.224620338483118,2,-1.2000045776366903,-2.650001525878878,-7.42500686645505,-6.300003051757784,-10.800003051757784,1,-0.04128194378897665,1.260873603481645,184.1000061035156,2.8823286540049544,184.1999969482422,1.03030022795685,186.6999969482422,-0.04128194378897665
5937,2023-02-08,186.3000030517578,187.8000030517578,185.0,185.3000030517578,71969.0,0.011950010186339677,-2.4999904632932157,0.8333248563145708,48.98785350069004,44.18389425491078,-3.250743911370364,0.005036883916062607,-5.87537595128245,-5.880148215096881,13.773117634375904,3.699996948242216,0.7916425256802597,0.56500244140625,-5.884238235559991,7.014243118372491,-2.6596178970768563,3.7896227798893563,-7.6999969482421875,80.0,39.44724026579887,3.224620338483118,2,-3.0999984741210938,-4.650001525878906,-9.575004577636719,-8.5,-10.100006103515625,2,-0.04616213613870079,1.0909002635594678,184.1000061035156,1.260873603481645,184.1000061035156,2.8823286540049544,184.1999969482422,-0.04616213613870079
5938,2023-02-09,185.0,187.5,184.8000030517578,187.5,53836.0,-0.006978008751812204,1.15999755859375,-2.5,43.495938741521606,42.01097500011162,-2.057357238256742,1.2759482097858381,-4.714840069993329,-4.821442867331314,13.538364587778673,2.6999969482421875,-0.34732575796346055,-0.6750007629394474,-7.128353296622947,5.778351770744052,-3.9016770297812116,2.5516755039023167,-6.215993957519544,49.090853604403414,9.984005934026214,3.226676266841753,2,-1.7999954223632812,-3.3499984741210938,-8.200000762939453,-5.0500030517578125,-8.0,3,-0.048648648648648596,-2.4999904632932157,186.3000030517578,1.0909002635594678,184.1000061035156,1.260873603481645,184.1000061035156,-0.048648648648648596
5939,2023-02-10,184.8000030517578,186.0,183.1000061035156,184.6000061035156,64746.0,-0.001081064585092939,1.230772390884624,-0.07999877929688637,43.85245747862206,41.370649135688375,-1.9354825439206422,1.3149641741671303,-4.762671526209772,-4.776940410865677,13.111020154898604,2.8999938964844034,-1.4062985176684037,-0.7299980163574276,-7.121799806695407,5.661803773980552,-3.925898911526417,2.465902878811562,-5.835677069091815,45.45454545454545,7.313182637821129,3.1959008951689944,2,-1.5999984741210938,-3.1500015258789062,-8.000003814697266,-3.7000045776367188,-6.100006103515625,4,-0.053571477228280595,1.15999755859375,185.0,-2.4999904632932157,186.3000030517578,1.0909002635594678,184.1000061035156,-0.053571477228280595
5940,2023-02-13,185.3000030517578,185.8000030517578,183.8999938964844,184.8999938964844,54221.0,0.002705627660947396,1.7142810432583435,2.000076295109057,43.15351803861812,42.53199479959613,-1.8107077091990504,0.5850562102556864,-5.213210304179938,-5.359253868575166,12.25304726106313,1.900009155273409,-2.0049174747433938,-0.06499786376951988,-6.291348239664103,6.161352512125063,-3.1781730517168114,3.0481773241777717,-6.158963527709972,54.54545454545454,18.563774237487443,3.1131751879472924,2,-2.0999984741210938,-1.75,-8.250003814697266,-4.150001525878906,-6.6999969482421875,0,-0.060442508169380904,1.230772390884624,184.8000030517578,1.15999755859375,185.0,-2.4999904632932157,186.3000030517578,-0.060442508169380904
5941,2023-02-14,185.5,186.6000061035156,184.6000061035156,185.6999969482422,62202.0,0.0010793143278380324,-1.0000152589054219,-0.49998092695025487,47.9638124644421,43.71315934843602,-1.1082620339743414,-0.042411965746737224,-5.392640186227339,-5.572578176275442,11.294266652231341,2.0,-2.5004412263149334,0.404998779296875,-5.25314702105382,6.06314457964757,-2.424074120878487,3.234071679472237,-6.185781205397973,51.06373308140112,13.925094333744433,2.8290729001753543,2,-1.4499969482421875,-1.149993896484375,-8.900001525878906,-4.349998474121094,-7.3000030517578125,1,-0.04582210242587603,1.7142810432583435,185.3000030517578,1.230772390884624,184.8000030517578,1.15999755859375,185.0,-0.04582210242587603
5942,2023-02-15,187.6999969482422,188.0,185.5,186.0,61672.0,0.011859821823408057,1.173910159022908,-8.500114442664225,57.65765022702621,44.76825787717062,-2.4356708641049636,-2.5711288926526095,-7.565424812597257,-7.795598821787735,10.368682507017068,2.5,-2.2238111497797775,2.7299957275390625,-2.5511910883980136,8.011182543476139,0.08940231957052447,5.3705891355076005,-8.216062468497057,93.8774811133325,50.468764171533095,2.6405934079685336,2,-2.5499954223632812,-2.8499908447265625,-10.849994659423828,-6.549995422363281,-8.599990844726562,2,-0.0767181360181649,-1.0000152589054219,185.5,1.7142810432583435,185.3000030517578,1.230772390884624,184.8000030517578,-0.0767181360181649
5943,2023-02-16,183.3000030517578,188.8999938964844,183.1000061035156,188.8999938964844,94961.0,-0.023441630090690224,1.0714275982899222,-3.294118175045569,48.66920593294829,45.46915987733099,1.5995215471462245,1.6371467607975774,-3.2113522950007223,-3.4364645391924,10.176001285443661,5.799987792968807,-1.4771253034145957,-1.4949981689453011,-6.752762844277214,3.762766506386612,-4.123880506611272,1.1338841687206695,-3.4754259512024817,3.448230502910156,-43.20072034177026,2.628882337665959,2,2.2999954223632812,1.5500030517578125,-4.049999237060547,-2.1500015258789062,-9.400009155273438,3,-0.038734347983130246,1.173910159022908,187.6999969482422,-1.0000152589054219,185.5,1.7142810432583435,185.3000030517578,-0.038734347983130246
5944,2023-02-17,186.8000030517578,187.1000061035156,182.3999938964844,183.5,78251.0,0.019094380478606565,1.410257012179621,-0.5892872226506165,62.934367711197396,48.32652780893276,-1.6683243365889098,-2.0797445884815033,-6.511227669181892,-6.877550895084227,9.899235338973394,4.700012207031193,-0.7943139641693051,2.0750015258789176,-3.0268549340262894,7.176857985784125,-0.47592670407368587,4.625929755831521,-6.430900943446744,67.69244854266783,14.517189040985151,2.550928229952598,2,-1.2000045776367188,-1.9499969482421875,-6.950000762939453,-5.650001525878906,-11.100006103515625,4,-0.05246254224654623,1.0714275982899222,183.3000030517578,1.173910159022908,187.6999969482422,-1.0000152589054219,185.5,-0.05246254224654623
5945,2023-02-20,186.0,188.6999969482422,185.5,186.6999969482422,39879.0,-0.004282671513319736,-2.7647090502733125,-0.21212009118274,63.67188803852845,51.154076903732694,-0.6375045631153284,-1.4983275513841363,-5.580745802899941,-6.0530258037420595,9.603835215037899,3.1999969482421875,-0.8606496044975813,1.3649986267089957,-3.5692095277240696,6.299206781142061,-1.102105450507537,3.8321027039255284,-5.119044384398535,55.384709284855326,-3.8893082709433955,2.4671040772165287,2,-0.3500061035155966,-1.149993896484375,-6.0749969482421875,-4.849998474121094,-9.899993896484375,0,-0.039247328235257006,1.410257012179621,186.8000030517578,1.0714275982899222,183.3000030517578,1.173910159022908,187.6999969482422,-0.039247328235257006
5946,2023-02-21,185.3000030517578,187.0,181.5,185.1000061035156,57238.0,-0.0037634244529149985,2.0555633262549327,-0.2857111716621659,59.67743622526671,52.34180831757455,0.2800645919741953,-1.1154230214860945,-4.913679491947846,-5.3834231386155125,8.959015374271278,5.5,-0.5420381691007776,0.8300018310546875,-3.7542254009161695,5.4142290630255445,-1.4621117849307552,3.12211544704013,-3.937905139303382,51.35143494595478,-12.104178272424278,2.292113615985434,2,-0.100006103515625,-0.4499969482421875,-4.575004577636719,-4.150001525878906,-6.6999969482421875,1,-0.036157565234204325,-2.7647090502733125,186.0,1.410257012179621,186.8000030517578,1.0714275982899222,183.3000030517578,-0.036157565234204325
5947,2023-02-22,182.8999938964844,185.1000061035156,181.3999938964844,185.1000061035156,56343.0,-0.012952018973270252,2.363628797336698,-11.000228885326603,40.95236711219949,52.05918924764987,2.399383946280949,1.0634543842994617,-2.5074689092788276,-2.999331854950327,8.869863969539882,3.900009155273409,-0.10549687023657839,-1.3950073242187102,-5.9360357960093495,3.146021147571929,-3.66552156011403,0.8755069116766094,6.0,20.0,-37.66194774411649,2.2705142358953174,2,2.25,1.9500122070312216,-1.824996948242216,-1.7499923706054972,-0.8999938964844034,2,-0.025697086413804193,2.0555633262549327,185.3000030517578,-2.7647090502733125,186.0,1.410257012179621,186.8000030517578,-0.025697086413804193
5948,2023-02-23,182.3999938964844,183.5,180.6999969482422,183.5,67591.0,-0.0027337343722547702,4.090886392009987,0.5,45.26314605965557,52.21593242332026,2.784620273364908,1.4902162068777898,-2.0875444683164517,-2.5167219912149505,9.17326260479436,2.8000030517578125,0.29437234419239644,-1.8000068664550497,-6.419416466773328,2.819402733863228,-4.109711666614203,0.5096979337041034,6.349999999999994,21.2499618530277,-33.815867691233805,2.3097048001591456,2,2.400001525878878,2.0500106811523153,-1.224990844726591,-1.2499923706054972,2.300003051757784,3,-0.018092038944045097,2.363628797336698,182.8999938964844,2.0555633262549327,185.3000030517578,-2.7647090502733125,186.0,-0.018092038944045097
5949,2023-02-24,182.6999969482422,183.5,182.0,183.3999938964844,71015.0,0.0016447536282706565,2.3332994252581254,0.6363573311139277,46.354142245315344,52.571557335175505,2.4087058388717253,1.146614044062801,-2.30137440763167,-2.826160462191609,9.54882801510966,1.5,0.1899706854046883,-1.4350036621093807,-6.102596296566617,3.2325889723478554,-3.7687999793379845,0.8987926551192231,5.727997070312512,25.0,-27.56139205454503,2.3337963172286154,2,2.0999984741210938,1.7500076293945312,-0.5749931335449219,-1.5499954223632812,-0.1999969482421875,4,-0.048166410502189505,4.090886392009987,182.3999938964844,2.363628797336698,182.8999938964844,2.0555633262549327,185.3000030517578,-0.048166410502189505
5950,2023-02-27,184.6000061035156,186.0,182.5,183.5,69029.0,0.010399612408377168,-1.258060070288735,-1.5714441416892688,51.18483378049045,52.929448592514206,0.4458453735926753,-0.4205421729879788,-3.972075265487632,-4.68473449456971,9.489362693872987,3.5,0.39039882603194087,0.24000549316403408,-4.025105085876646,4.505116072204714,-1.8925497963563203,2.3725607826843884,3.5188680322266066,61.90487723946796,10.523672579856544,2.1325552895203415,2,0.19998931884768467,-0.15000152587887783,-2.0750007629394247,-3.4500045776366903,-0.8500061035155966,0,-0.04821239903038066,2.3332994252581254,182.6999969482422,4.090886392009987,182.3999938964844,2.363628797336698,182.8999938964844,-0.04821239903038066
5951,2023-02-28,178.10000610351562,184.5,175.0,184.0,265539.0,-0.035211266441427136,1.7536256241734816,-5.363601054237897,33.85827954211628,50.28507407196865,6.465705439539079,6.333286319712272,2.702549264928905,1.8847895101913537,9.569127946339357,9.600006103515597,0.4335859580796182,-6.214994812011724,-10.729893526882506,-1.7000960971409427,-8.47244416944713,-3.9575454545763193,9.722112944726575,28.181873668323863,-18.77044740377575,2.257449357435398,2,3.8499908447265625,4.549995422363281,5.024997711181641,3.0499954223632812,10.749999999999972,1,-0.01122964588130082,-1.258060070288735,184.6000061035156,2.3332994252581254,182.6999969482422,4.090886392009987,182.3999938964844,-0.01122964588130082
5952,2023-03-01,176.3000030517578,180.3999938964844,175.10000610351562,179.0,98414.0,-0.010106698428250516,-1.0784303165755738,0.4576270748095236,33.20464503297127,48.56678952752677,7.239915326426228,8.224159832355923,4.656637536947528,3.7956502853874667,9.653203812164659,5.299987792968778,0.39439655215943503,-7.804998016357416,-13.342039492753486,-2.2679565399613466,-10.573518754555437,-5.036477278159396,10.752788853589863,11.818209561434658,-33.42342211125299,2.7685207381980326,3,5.549995422363281,6.0,7.875,4.849998474121094,9.0,2,0.013045961497133884,1.7536256241734816,178.10000610351562,-1.258060070288735,184.6000061035156,2.3332994252581254,182.6999969482422,0.013045961497133884
5953,2023-03-02,176.8000030517578,178.3000030517578,174.3000030517578,175.60000610351562,99726.0,0.002836074823284074,-1.1052614671715448,-0.4444438165100284,34.732831540717584,45.43328550858457,6.393245136662529,7.319735372728189,4.329380687144862,3.4807962908599563,10.121916570392605,4.0,0.17232736216902822,-6.8099983215332145,-13.090426280843502,-0.5295703622229269,-9.950212301188344,-3.669784341878085,9.529621339269,21.367526940898912,-22.862070470303728,3.140213979655144,3,4.6999969482421875,4.799995422363281,7.475002288818359,3.9000015258789062,0.649993896484375,3,0.029411746937130445,-1.0784303165755738,176.3000030517578,1.7536256241734816,178.10000610351562,-1.258060070288735,184.6000061035156,0.029411746937130445
5954,2023-03-03,177.10000610351562,178.5,175.6999969482422,177.8000030517578,73931.0,0.001696849810969736,1.6666811989100818,-0.5833322736925092,34.230784354116324,42.16205176587211,5.109966140435063,6.809681880952212,4.247854335653784,3.420658213684135,10.593502674665833,2.8000030517578125,-0.5283410661815253,-6.154995727539074,-13.065999661871302,0.7560082067931546,-9.610497694705174,-2.699493760372974,8.267248580369653,23.931656257213692,-18.20847111079149,3.4555019671661094,3,3.5499954223632812,4.499992370605469,7.049995422363281,3.5999984741210938,1.5,4,0.0429135549565387,-1.1052614671715448,176.8000030517578,-1.0784303165755738,176.3000030517578,1.7536256241734816,178.10000610351562,0.0429135549565387
5955,2023-03-06,175.3000030517578,177.8000030517578,174.60000610351562,177.39999389648438,64599.0,-0.010163766175737443,1.2068874799400173,3.0,31.521758961076216,39.03364318096205,5.847483677968938,8.344431052230192,6.2724888576190665,5.439720942619999,11.227112632288375,3.1999969482421875,-0.7410856726933162,-7.514998626708973,-15.268644339387833,0.23864708596988748,-11.391821483048403,-3.6381757703695428,9.181871501557282,9.803924501882666,-29.918280149944163,3.8768228563394307,3,4.849998474121094,6.299995422363281,8.799999237060547,5.400001525878906,2.399993896484375,0,0.04107242910952125,1.6666811989100818,177.10000610351562,-1.1052614671715448,176.8000030517578,-1.0784303165755738,176.3000030517578,0.04107242910952125
5956,2023-03-07,176.5,178.39999389648438,173.89999389648438,176.8000030517578,82982.0,0.0068453903442766695,1.5714397820163488,0.14285921889191644,28.947391064666718,37.69975695345841,3.6519774139468097,6.899613953659127,5.293132416881946,4.429664229260084,11.946813494343655,4.5,-1.7029395612331086,-5.935001373291016,-14.15443097211039,2.284428225528359,-10.044716172700703,-1.8252865738813284,7.16732483319052,40.00009390024021,6.833710258126075,4.109714799409681,3,3.4499969482421875,4.899993896484375,6.6750030517578125,4.200004577636719,0.4499969482421875,1,0.04107648725212454,1.2068874799400173,175.3000030517578,1.6666811989100818,177.10000610351562,-1.1052614671715448,176.8000030517578,0.04107648725212454
5957,2023-03-08,177.6999969482422,177.6999969482422,174.89999389648438,176.0,82009.0,0.006798849565111453,2.294127150819937,-5.666598850516251,38.03418747685095,36.89653933314679,1.8291444513872364,5.293702177942265,4.34516414649886,3.390192690914404,11.959837694283367,2.8000030517578125,-2.677887330605728,-4.305004119873047,-12.572752271244582,3.962744031498488,-8.4388781955588,-0.1711300441872936,4.990594791277715,82.60865238534362,43.79599958107258,4.133874075685766,3,2.25,3.6999969482421875,5.050006866455078,3.0000076293945312,-0.5,2,0.06274625406167567,1.5714397820163488,176.5,1.2068874799400173,175.3000030517578,1.6666811989100818,177.10000610351562,0.06274625406167567
5958,2023-03-09,176.0,177.3000030517578,174.1999969482422,177.1999969482422,68593.0,-0.009566668415516788,3.4285511874529977,-0.705881824954448,25.000017660617885,34.52385882373596,2.822664175208274,6.62451262488662,6.237499052135547,5.279183826187392,12.089526601553734,3.5,-3.586972011351321,-5.555001068115246,-14.111062653791919,3.0010605175614273,-9.833031860953582,-1.2769702752769092,5.8115319552163385,45.6522460244273,10.059250822176395,4.278030792838334,3,3.9499969482421875,5.399993896484375,6.750003814697266,4.700004577636719,-2.8000030517578125,3,0.05284092643044214,2.294127150819937,177.6999969482422,1.5714397820163488,176.5,1.2068874799400173,175.3000030517578,0.05284092643044214
5959,2023-03-10,174.89999389648438,176.39999389648438,173.39999389648438,174.1999969482422,83509.0,-0.006250034679066041,-1.6086921908274896,-0.5833322736925092,24.65754856330635,31.57638268849328,3.0171717874324315,7.320112397254945,7.585502380239802,6.55891614787447,12.803935808242917,3.0,-3.8750330477222974,-6.160006713867176,-15.06403271446618,2.7440192867318274,-10.612019714166678,-1.7079937135676744,6.12038425285877,30.0,-2.9618533915511023,4.452013000299497,3,4.0500030517578125,6.25,7.850009918212891,5.800010681152344,0.5500030517578125,4,0.014579777820158402,3.4285511874529977,176.0,2.294127150819937,177.6999969482422,1.5714397820163488,176.5,0.014579777820158402
5960,2023-03-13,174.10000610351562,175.60000610351562,170.0,175.60000610351562,88313.0,-0.004573972675163351,6.4666748046875,-2.142866485013624,24.54547913604783,30.54162708781901,2.426247541928177,7.629153130618363,8.577723764767597,7.559753608172855,13.795791081088945,5.600006103515625,-4.319241548756992,-6.3999946594238395,-15.585565513436421,2.7855761945887423,-10.992780086430145,-1.8072092324175344,6.00592593548447,48.80963193594211,17.423190345803533,4.592785427006293,3,1.0999908447265625,5.3499908447265625,8.77499771118164,6.599998474121094,-0.1500091552734375,0,0.025847213338547448,-1.6086921908274896,174.89999389648438,3.4285511874529977,176.0,2.294127150819937,177.6999969482422,0.025847213338547448
5961,2023-03-14,177.0,177.6999969482422,173.8000030517578,173.8000030517578,90857.0,0.01665705798287065,-1.4374985098824595,-2.133331298828125,36.88890245225683,30.950989023295183,-0.7221312909429685,4.279101666081544,5.91729655722952,4.8076595982934975,14.356498758334524,3.899993896484375,-4.795335966353832,-3.075000762939453,-12.071109799767584,5.921108273888677,-7.573055281353533,1.4230537554746263,1.6911015535400793,90.90912693930369,55.68305398299083,4.498054518414071,3,-2.75,2.4499969482421875,5.700004577636719,3.7000045776367188,-3.75,1,0.003954785018317475,6.4666748046875,174.10000610351562,-1.6086921908274896,174.89999389648438,3.4285511874529977,176.0,0.003954785018317475
5962,2023-03-15,173.3000030517578,177.8000030517578,173.10000610351562,177.8000030517578,99990.0,-0.02090393756069031,1.0888875325520833,-1.4062513411057864,32.295735553873214,30.680200580312476,2.8022499197259947,7.214884017063355,9.751105421701084,8.55251351561924,14.648604967635565,4.6999969482421875,-5.696560506644403,-6.054998016357416,-14.782563909748916,2.6725678770340835,-10.418780963053166,-1.6912150696616663,-3.3000030517578125,42.30771487985665,5.094252007812926,4.3637829466957445,3,0.9499969482421875,6.149993896484375,8.875,7.400001525878906,1.1999969482421875,2,0.02106170705256294,-1.4374985098824595,177.0,6.4666748046875,174.10000610351562,-1.6086921908274896,174.89999389648438,0.02106170705256294
5963,2023-03-16,176.1999969482422,176.6999969482422,172.60000610351562,174.8000030517578,86802.0,0.0167339517912084,2.416667726307491,-0.3111097547743056,38.51589610647294,31.156324108352102,-0.21434617445208914,3.95866538032908,7.098751841517839,5.649229900844944,15.757813482939037,4.0999908447265625,-5.555226394831351,-2.800003814697277,-11.428962848379086,5.828955218984532,-7.114483331538196,1.514475702143642,-6.043996887207044,79.48710926266821,39.04626384080207,4.314479516840908,3,-2.0,3.25,6.225006103515625,4.500007629394531,-3.0,3,0.005675368997275054,1.0888875325520833,173.3000030517578,-1.4374985098824595,177.0,6.4666748046875,174.10000610351562,0.005675368997275054
5964,2023-03-17,177.0,180.3999938964844,175.0,177.5,186030.0,0.00454031251767173,-1.3999972873264015,-0.35714441416893733,36.029391140247476,31.657172128260015,-1.1510747298134731,2.515813447346659,6.4544057802752945,4.785090304428252,16.677089732237796,5.399993896484403,-5.225549090600879,-1.5100006103515682,-9.351024991320685,6.3310237706175485,-5.430512800836112,2.410511580132976,-6.691119879150392,67.30773180901835,28.359942545874503,3.920512190484552,3,-1.8000030517578125,2.4499969482421875,5.4250030517578125,3.7000045776367188,-4.350006103515625,4,-0.02146894379524189,2.416667726307491,176.1999969482422,1.0888875325520833,173.3000030517578,-1.4374985098824595,177.0,-0.02146894379524189
5965,2023-03-20,178.6999969482422,179.6999969482422,175.8000030517578,175.8000030517578,91995.0,0.009604502532441828,-1.6896566239068895,-5.79998779296875,51.339266555631625,34.14515829392278,-2.5904800678704305,0.25389473260725026,4.891119849752499,3.0126273665686085,17.216279586197423,3.899993896484375,-4.921987886410079,0.5549964904785156,-6.453410587381143,7.563403568338174,-2.9492070484513135,4.059200029408345,-7.9874722763671855,78.20513322117425,36.33010286707577,3.5042035389298225,3,-3.5,0.75,3.725006103515625,2.0000076293945312,-6.1999969482421875,0,-0.018186905738679537,-1.3999972873264015,177.0,2.416667726307491,176.1999969482422,1.0888875325520833,173.3000030517578,-0.018186905738679537
5966,2023-03-21,178.60000610351562,180.5,177.6999969482422,177.8000030517578,58130.0,-0.0005595458670070164,-4.599920655507576,0.27586370189525083,55.55557193646142,36.09197878943506,-2.415267912560779,-0.18319002399169904,5.039212217419276,3.0883331056102747,18.139885080858154,2.8000030517578125,-4.618623735850434,0.7900054931640739,-5.367196134797155,6.947207121125302,-2.2885953208165404,3.868606307144688,-7.499982662656237,75.94942576689961,29.02188770750287,3.0786008139806116,3,-3.350006103515625,0.8499908447265625,4.774997711181641,2.0999984741210938,-10.600006103515625,1,-0.0260358846380907,-1.6896566239068895,178.6999969482422,-1.3999972873264015,177.0,2.416667726307491,176.1999969482422,-0.0260358846380907
5967,2023-03-22,178.1999969482422,178.8000030517578,176.1999969482422,178.1999969482422,80412.0,-0.002239692842124552,3.3332994252581254,0.0,53.3980474652603,39.24731543439533,-2.1644948003080344,-0.16163377946378432,5.290238976908142,3.431147089168803,19.223032216994593,2.600006103515625,-4.043664678652931,0.6249961853027344,-5.054467158322495,6.304459528927964,-2.2147354865098805,3.4647278571153493,-6.535974913834366,70.88601482614625,19.86916619718248,2.839731671812608,3,-2.9499969482421875,1.25,6.000007629394531,2.5000076293945312,-10.599990844726562,2,-0.027777761128020106,-4.599920655507576,178.60000610351562,-1.6896566239068895,178.6999969482422,-1.3999972873264015,177.0,-0.027777761128020106
5968,2023-03-23,179.10000610351562,179.89999389648438,177.39999389648438,178.5,62488.0,0.005050556513392257,1.27274618873892,100.0,54.71698520615937,42.587252839156776,-2.8815497429794164,-1.3929638119626588,4.251857905476982,2.4722088527993265,20.04576250090151,2.5,-3.4432546168769136,1.690004730224615,-3.5759340818284215,6.955943542277652,-0.9429646758019032,4.322974136251133,-6.905825391172272,74.5455655184659,19.272203625886263,2.6329694060265134,3,-3.850006103515625,0.3499908447265625,5.899997711181641,1.5999984741210938,-12.400009155273438,3,-0.025684008636252753,3.3332994252581254,178.1999969482422,-4.599920655507576,178.60000610351562,-1.6896566239068895,178.6999969482422,-0.025684008636252753
5969,2023-03-24,173.89999389648438,178.5,172.8000030517578,178.5,81907.0,-0.02903412635299274,1.4782562544366529,-7.666598850516251,47.15445187742102,45.09936092153158,2.415735434921004,3.2822540683778243,9.201863789375437,7.61279338687541,21.290053218546014,6.3000030517578125,-3.3963737745762614,-3.07000732421875,-7.929769644312216,1.7897549958747163,-5.499888484265483,-0.6401261641720168,-1.2074640268816097,14.285601047902707,-44.808584998170375,2.42988116004673,3,2.6500091552734375,5.450004577636719,11.325008392333984,6.800010681152344,-7.04998779296875,4,-0.004025284489997505,1.27274618873892,179.10000610351562,3.3332994252581254,178.1999969482422,-4.599920655507576,178.60000610351562,-0.004025284489997505
5970,2023-03-27,175.6999969482422,176.89999389648438,175.1999969482422,175.6999969482422,77834.0,0.010350794220437276,-2.399993896484375,-0.0,48.41269216539803,46.37978200076948,0.9683960016196806,0.8235197475584357,7.138601594273041,5.761629458295658,22.95682946435732,3.0,-2.852949045261056,-0.8250038146972543,-4.1214949246082995,2.471487295213791,-2.4732493696527627,0.8232417402582541,-2.899993896484375,37.66227332267199,-22.862084269824145,1.6482455549555193,3,0.850006103515625,3.6500015258789062,9.525005340576172,5.000007629394531,-6.0,0,-0.017359152559668467,1.4782562544366529,173.89999389648438,1.27274618873892,179.10000610351562,3.3332994252581254,178.1999969482422,-0.017359152559668467
5971,2023-03-28,176.10000610351562,178.89999389648438,175.39999389648438,178.3000030517578,90036.0,0.0022766600012593674,1.0588364651446678,-100.0,46.72133146642536,47.982625991053055,0.4775126875552189,0.28036769930065475,6.4004067787439,5.32503983230373,23.07124513402277,3.5,-2.1698892871440307,-0.32499465942382244,-3.540664628640428,2.8906753097927833,-1.9328296440321253,1.2828403251844804,-3.3000030517578125,46.47897615542493,-10.787063665834992,1.6078349846083086,3,0.4499969482421875,2.399993896484375,9.149993896484375,4.599998474121094,-6.8000030517578125,1,-0.020442964104154915,-2.399993896484375,175.6999969482422,1.4782562544366529,173.89999389648438,1.27274618873892,179.10000610351562,-0.020442964104154915
5972,2023-03-29,178.60000610351562,179.3000030517578,176.8000030517578,177.89999389648438,77166.0,0.014196478781099309,1.380945460886751,-0.3181878082106271,55.15873976995571,49.83183084255114,-1.3316575355649434,-2.1486493135958824,3.6068651275851096,2.8153991351670697,23.145405178029378,3.1999969482421875,-1.3143250526343593,2.0600051879882812,-1.2981915874978824,5.418201963474445,0.3809068002452136,3.739103575731349,-5.338003234863294,81.69028916517124,22.006927624220594,1.6790983877430758,3,-1.9500045776367188,-0.600006103515625,6.424995422363281,2.0999984741210938,-9.70001220703125,2,-0.05935053606533425,1.0588364651446678,176.10000610351562,-2.399993896484375,175.6999969482422,1.4782562544366529,173.89999389648438,-0.05935053606533425
5973,2023-03-30,182.0,182.0,178.89999389648438,179.10000610351562,145846.0,0.019036919262554575,1.1379397434413376,4.142776179265847,62.90910200639205,52.81846538323387,-4.2716048101647175,-5.4168212149233455,0.056394348089327195,-0.6033034505012438,22.763415661068226,3.399993896484375,-0.8798286532991426,5.199999237060553,1.0461159050137496,9.353882569107355,3.123057571037151,7.276940903083954,-8.303717303466811,100.0,35.05155877706923,2.0769416660233966,3,-4.599998474121094,-4.0,3.0,-1.2999954223632812,-11.199996948242188,3,-0.07912084558507904,1.380945460886751,178.60000610351562,1.0588364651446678,176.10000610351562,-2.399993896484375,175.6999969482422,-0.07912084558507904
5974,2023-03-31,184.6999969482422,184.8000030517578,180.8000030517578,182.3999938964844,80199.0,0.014835148067264825,2.1999804688692084,0.7931061698254083,68.02718970042439,54.672679065988625,-6.441930982425902,-7.924548122378894,-2.810940682857421,-3.4214620937714812,22.4268780875102,4.0,0.1526221590938519,7.519996643066406,2.0641067213754525,12.97588656475736,4.792051682220944,10.247941603911869,-10.339416867431652,98.9582704173594,30.64779762560613,2.727944960845475,3,-5.899993896484375,-6.6999969482421875,-0.0749969482421875,-3.9999923706054688,-14.399993896484375,4,-0.0974553345826209,1.1379397434413376,182.0,1.380945460886751,178.60000610351562,1.0588364651446678,176.10000610351562,-0.0974553345826209
5975,2023-04-03,182.5,184.3999938964844,179.85000610351562,184.3999938964844,66206.0,-0.011911191037315971,3.7894762203053847,-0.8260832067298031,59.58187745762099,55.12004634611746,-4.0747174373935025,-5.436205532296924,-0.7944011511611393,-1.3137014445460409,21.74363170450905,4.8499908447265625,0.8225478936245736,4.959999847412121,-0.9081658259204914,10.828165520744733,2.0259170107458147,7.894082684078427,-7.095477622094734,75.53190625918165,9.663616365853485,2.9340828366663083,4,-3.6999969482421875,-4.5,2.125,-1.7999954223632812,-14.899993896484375,0,-0.08575339121361303,2.1999804688692084,184.6999969482422,1.1379397434413376,182.0,1.380945460886751,178.60000610351562,-0.08575339121361303
5976,2023-04-04,183.75,184.6999969482422,182.0,182.3500061035156,60715.0,0.006849315068493178,-1.5714181913301266,-0.7368412598981713,69.90474452151662,56.95412379681261,-5.048242860309472,-6.445677885283317,-2.242906388268011,-2.635235119273432,20.903730346393196,2.6999969482421875,1.5824997353214485,5.847499847412109,-0.6157138316935971,12.310713526517816,2.615893007859256,9.079106686964963,-7.4059295547094735,86.87496185302734,17.281764955277453,3.231606839552852,4,-4.9499969482421875,-6.349998474121094,0.875,-3.0499954223632812,-15.050003051757812,1,-0.07646260164221941,3.7894762203053847,182.5,2.1999804688692084,184.6999969482422,1.1379397434413376,182.0,-0.07646260164221941
5977,2023-04-05,188.8500061035156,190.0,186.4499969482422,187.5,101843.0,0.027755135257227836,-1.0579655019902698,0.9642942779291155,72.23198056745474,58.9002343925121,-9.47508046307297,-11.244009469195731,-7.41532414041049,-7.7938119835405075,20.46522810612809,6.25,1.8758240938700794,10.39000549316404,2.285255536526961,18.49475544980112,6.3376305148455,14.44238047148258,-11.660342397578347,89.639700323046,20.418217694336093,4.052374978318541,4,-7.45000457763669,-8.850006103515597,-6.55000686645505,-8.150001525878878,-21.100006103515597,2,-0.1035213260254898,-1.5714181913301266,183.75,3.7894762203053847,182.5,2.1999804688692084,184.6999969482422,-0.1035213260254898
5978,2023-04-06,185.3000030517578,189.3999938964844,183.1000061035156,189.3999938964844,114752.0,-0.018798003373173833,2.0731716394302726,-3.0370165246287897,63.30127523261077,60.69432587642207,-5.535205936877077,-7.337760649267608,-3.912777715072167,-4.32840735873279,19.52131580225911,6.299987792968807,2.0171239289984726,6.375002288818365,-2.189583839880356,14.939588417517086,2.0927092244690186,10.657295353167711,-6.573098990533026,53.694583502457945,-15.117575612659437,4.282293064349358,4,-2.7000045776367188,-5.3000030517578125,-3.2250022888183594,-4.599998474121094,-19.650009155273438,3,-0.0885051747715978,-1.0579655019902698,188.8500061035156,-1.5714181913301266,183.75,3.7894762203053847,182.5,-0.0885051747715978
5979,2023-04-11,177.4499969482422,185.9499969482422,176.64999389648438,185.0500030517578,147108.0,-0.042363766725481256,-1.0217371113160356,1.8536641644677705,48.32664153360688,60.68476469511194,3.208760415992572,0.7516162512930009,3.8072470271319503,3.4208315404742677,18.46216144912736,9.300003051757812,2.0713649795276012,-1.6025039672851449,-9.988864749947965,6.783856815377675,-5.795684358616569,2.590676424046279,12.550003051757812,5.992529483167335,-59.085548649205364,4.193180391331416,4,5.25,2.5500030517578125,4.100002288818359,3.2500076293945312,-13.0,1,-0.037475311416455104,2.0731716394302726,185.3000030517578,-1.0579655019902698,188.8500061035156,-1.5714181913301266,183.75,-0.037475311416455104
5980,2023-04-12,178.60000610351562,180.6999969482422,176.25,177.5,133045.0,0.006480750493384813,-1.4722163353537066,-0.14473752896155992,50.0,61.04906119884246,2.8087480741431534,-0.046355205356235274,2.6636674788327355,2.265135549768843,16.688509926808653,4.4499969482421875,2.0530990197168535,-0.6774948120117301,-8.739589626408986,7.384600002385525,-4.708542219210358,3.3535525951868976,11.132993774414075,17.090953480113637,-44.68647979657409,4.03104740719863,4,4.524993896484375,1.399993896484375,2.524993896484375,2.149993896484375,-12.75,2,-0.046472579888643284,-1.0217371113160356,177.4499969482422,2.0731716394302726,185.3000030517578,-1.0579655019902698,188.8500061035156,-0.046472579888643284
5981,2023-04-13,177.6999969482422,180.3999938964844,177.6999969482422,178.39999389648438,138584.0,-0.00503924481812057,-6.714310626703078,-0.6363573311138854,49.3573273856828,60.40445982281213,4.424910247400192,0.9578966928473278,3.595242530604253,3.1701337751244125,15.621327537870133,2.699996948242216,2.6445797482641638,-1.612503814697277,-9.638967010936511,6.413959381541957,-5.62573541281688,2.400727783422326,11.49368293457033,10.545432350852273,-48.01108063947964,4.013231598119612,4,5.4250030517578125,2.3000030517578125,3.1750030517578125,3.0500030517578125,-11.599990844726562,3,-0.056837315802927835,-1.4722163353537066,178.60000610351562,-1.0217371113160356,177.4499969482422,2.0731716394302726,185.3000030517578,-0.056837315802927835
5982,2023-04-14,176.9499969482422,182.3000030517578,176.75,179.9499969482422,125069.0,-0.004220596583456637,-2.2647135381605046,4.285732970027248,47.22579791559281,58.66187047938999,5.493994821528219,2.1031976709111575,4.320387300332413,3.8936679340799287,14.183621400172061,5.5500030517578125,3.0991277592036397,-2.5450035095214787,-10.150814336819309,5.0608073177763515,-6.347908923170394,1.2579019041274364,11.725935739257835,5.323173179793861,-49.09536554545364,3.8029054136489093,4,6.1750030517578125,3.0500030517578125,3.7249984741210938,3.8000030517578125,-11.050003051757812,4,-0.04662334073061969,-6.714310626703078,177.6999969482422,-1.4722163353537066,178.60000610351562,-1.0217371113160356,177.4499969482422,-0.04662334073061969
5983,2023-04-17,177.1999969482422,179.1999969482422,176.10000610351562,177.4499969482422,98254.0,0.0014128285069885393,-1.5306236843088652,0.08333333333333333,54.88165647082619,57.201255676101304,5.019348896470319,2.0363617416365685,3.8480496184660637,3.6024199956715677,12.614409745179042,3.0999908447265625,3.6254843146976725,-2.34500350952149,-9.872352873135128,5.182345854092148,-6.108678191328323,1.4186711722853431,10.978898431757841,11.167430123201282,-46.331289718401166,3.7636746818068243,4,5.850006103515625,2.8000030517578125,3.4749984741210938,3.850006103515625,-12.199996948242188,0,-0.05332955480243273,-2.2647135381605046,176.9499969482422,-6.714310626703078,177.6999969482422,-1.4722163353537066,178.60000610351562,-0.05332955480243273
5984,2023-04-18,173.1999969482422,177.75,172.35000610351562,177.0,101046.0,-0.02257336381991215,1.0377323725100118,15.20001220703125,46.527780721214526,55.750800483167254,8.064602723021437,6.047117107426374,7.655242268514087,7.465641325931529,12.550891713378487,5.399993896484375,3.633051346936554,-6.155003356933605,-14.13128050126545,1.8212737873982405,-10.143141929099528,-2.1668647847676823,14.254165075168771,8.542624175143349,-49.339295413580956,3.9881385721659237,4,7.975006103515625,6.8000030517578125,7.474998474121094,7.850006103515625,-12.800003051757812,1,-0.04359124240639567,-1.5306236843088652,177.1999969482422,-2.2647135381605046,176.9499969482422,-6.714310626703078,177.6999969482422,-0.04359124240639567
5985,2023-04-19,175.4499969482422,175.89999389648438,173.10000610351562,173.60000610351562,72430.0,0.012990762353606522,1.0363660576064098,-0.48683930500287104,49.1413358145145,53.443755071278126,5.262835304820754,3.7325193952597147,5.2378283422224285,5.0745905436348835,12.483941088212442,2.79998779296875,3.143760702201007,-3.7425033569335824,-11.90521231085097,4.420205596983806,-7.823857833892276,0.33885112002511164,10.795832601577132,31.155696437416708,-27.005002219910757,4.081354476958693,4,5.725006103515625,4.5500030517578125,4.599998474121094,5.600006103515625,-15.349990844726562,2,-0.06269592585541628,1.0377323725100118,173.1999969482422,-1.5306236843088652,177.1999969482422,-2.2647135381605046,176.9499969482422,-0.06269592585541628
5986,2023-04-20,173.9499969482422,175.0,171.8000030517578,175.0,98456.0,-0.008549444434829523,5.095214567014954,-0.5675720259648139,43.69062895574042,50.272493781087654,5.840729204831206,5.1292708941722935,6.549532572380713,6.472883617609284,12.773139515161791,3.649993896484375,2.1392669097580495,-5.010002899169933,-13.502021390565602,3.4820155922257356,-9.256012144867782,-0.7639936534720846,11.184166725872842,20.476132347470237,-33.274470121469804,4.246009245697836,4,6.650001525878906,6.950004577636719,3.375,6.600006103515625,-12.649993896484375,3,-0.04656505310049919,1.0363660576064098,175.4499969482422,1.0377323725100118,173.1999969482422,-1.5306236843088652,177.1999969482422,-0.04656505310049919
5987,2023-04-21,173.25,175.10000610351562,172.5,174.0,172905.0,-0.004024127395934718,-1.3111165364583333,0.7142836382660254,37.18888177954437,47.37111673074694,4.576412100621269,5.733364892546035,6.97829414617425,7.117165470103657,12.67884135813161,2.600006103515625,1.5281914754689865,-5.462500000000006,-14.328100773869863,3.403100773869852,-9.895300386934935,-1.0296996130650768,10.550747611879302,19.594569516213507,-27.136512008625164,4.432800386934932,4,5.625,7.650001525878906,3.5999984741210938,7.3000030517578125,-14.75,4,-0.04126980604031383,5.095214567014954,173.9499969482422,1.0363660576064098,175.4499969482422,1.0377323725100118,173.1999969482422,-0.04126980604031383
5988,2023-04-24,174.5,175.75,173.0,173.0,84845.0,0.00721500721500723,-2.6666666666666665,-2.0,34.40368749092987,45.82412183711617,1.8252701670521958,4.343782152871427,5.507900990896104,5.736721120418849,12.888712248199722,2.75,0.47688632109384343,-3.982499694824213,-13.042320287911593,5.077320898263167,-8.512409991367917,0.5474106017194913,8.100673155867156,45.378123244917795,5.036416097496044,4.529910296543696,4,2.5500030517578125,6.400001525878906,2.3499984741210938,6.0500030517578125,-23.199996948242188,0,-0.049283702598943435,-1.3111165364583333,173.25,5.095214567014954,173.9499969482422,1.0363660576064098,175.4499969482422,-0.049283702598943435
5989,2023-04-25,173.1999969482422,174.9499969482422,172.35000610351562,174.85000610351562,59637.0,-0.007449874222107855,1.8108148233683325,-1.100006103515625,35.37736912843134,44.19938507360854,2.747992457067056,5.890672147275382,6.574308194740894,6.846301000540649,12.079327678163404,2.5999908447265625,-1.2434019767327982,-5.247502899169916,-14.386921683976652,3.89191588563682,-9.81721229157327,-0.6777935067665624,8.320609197214026,34.14626884557699,-1.6720671998052339,4.569709392403362,4,3.850006103515625,7.700004577636719,3.625,7.350006103515625,-18.399993896484375,1,-0.04734409406885043,-2.6666666666666665,174.5,-1.3111165364583333,173.25,5.095214567014954,173.9499969482422,-0.04734409406885043
5990,2023-04-26,172.64999389648438,174.0500030517578,171.35000610351562,173.4499969482422,52324.0,-0.00317553730628628,1.6999763490573956,0.48484764414851805,32.15435203702138,42.28794336820172,2.64318678720619,6.535541390823198,6.863389114169195,7.347647389257219,11.302701250318531,2.6999969482421875,-2.580923560456938,-5.645005798339838,-15.074632255513393,3.784620658833717,-10.359819026926601,-0.9301925697530748,7.898551939601987,29.545218096948933,0.1775513430302489,4.714813228586775,4,4.175010681152344,8.025009155273438,4.6750030517578125,7.9000091552734375,-15.79998779296875,2,-0.07095279717962066,1.8108148233683325,173.1999969482422,-2.6666666666666665,174.5,-1.3111165364583333,173.25,-0.07095279717962066
5991,2023-04-27,172.5,173.0,170.14999389648438,171.85000610351562,77336.0,-0.0008687744094234562,2.4545656315312483,-0.8124892712048676,18.738067229636698,39.12263995865103,2.2104422012453426,6.7479755379858375,6.7388908011637625,7.4316512947339675,11.260224024728997,2.850006103515625,-2.8192373041360668,-5.614999389648432,-15.353429331498631,4.123430552201768,-10.484214360573532,-0.745784418723332,6.94472106817787,41.96434896812551,19.385393298221963,4.8692149709250945,4,2.1749954223632812,7.5749969482421875,4.8249969482421875,8.050003051757812,-14.199996948242188,3,-0.07188402258831517,1.6999763490573956,172.64999389648438,1.8108148233683325,173.1999969482422,-2.6666666666666665,174.5,-0.07188402258831517
5992,2023-04-28,168.0,172.75,165.9499969482422,172.75,152675.0,-0.02608695652173909,1.8631591796875,-7.307760927743087,18.081200342111913,35.03370038879389,5.931091973789819,10.975870968313814,10.835525435741829,11.829243693143638,11.625954517123452,6.8000030517578125,-3.375572142063703,-9.584999084472656,-20.315534058127156,1.1455358891818435,-14.950266571299892,-4.219731597645421,10.143459264140773,20.918391973256647,2.181361434151654,5.36526748682725,4,3.8499984741210938,9.974998474121094,9.349998474121094,12.550003051757812,-8.850006103515625,4,-0.03988093421572736,2.4545656315312483,172.5,1.6999763490573956,172.64999389648438,1.8108148233683325,173.1999969482422,-0.03988093421572736
5993,2023-05-02,167.60000610351562,169.64999389648438,166.89999389648438,168.3000030517578,100015.0,-0.0023809160505022797,-1.6190209769885269,0.14736777857730263,24.936421741861793,32.63466050219915,5.393281233127595,10.795215736507316,10.961036138814478,12.112287425467656,12.860745432427406,2.75,-3.9048914668559576,-9.264993286132807,-20.660058417778487,2.130071845512873,-14.962525851955661,-3.5674607203099526,8.592499190081384,18.33343505859375,-1.9324231125679106,5.69753256582284,5,3.3249893188476562,10.374992370605469,9.749992370605469,12.949996948242188,-9.350006103515625,1,-0.05429597716061618,1.8631591796875,168.0,2.4545656315312483,172.5,1.6999763490573956,172.64999389648438,-0.05429597716061618
5994,2023-05-03,166.6999969482422,169.1999969482422,165.10000610351562,167.10000610351562,81365.0,-0.005369982831131659,-1.277778484204994,0.5714441416893733,19.329887785030493,29.32227738781203,5.894133251843726,10.832979992543045,11.45761194296881,12.991115260451636,14.265732972923098,4.0999908447265625,-4.356638454552524,-9.265002441406239,-20.89541409474674,2.3654092119342636,-15.08020826807649,-3.4497966147359875,7.853707010098049,17.87699877418178,-2.675192319631332,5.815205826670252,5,3.725006103515625,10.850006103515625,10.650001525878906,13.850006103515625,-8.599990844726562,2,-0.09238148877270724,-1.6190209769885269,167.60000610351562,1.8631591796875,168.0,2.4545656315312483,172.5,-0.09238148877270724
5995,2023-05-04,166.85000610351562,167.0500030517578,164.85000610351562,166.5,97018.0,0.0008998749731232714,4.866658528645833,-0.8749952317375549,20.911566974596795,26.791270501018293,4.912530837210085,9.96110814747027,10.923385069573783,12.788647746416757,16.02808255818336,2.1999969482421875,-5.229374010215395,-8.332493591308605,-20.214780377287724,3.5497931946705137,-14.273636984298179,-2.3913501983190315,6.002032240956169,24.53989567848303,2.609477323587768,5.941143392989562,5,3.4499969482421875,10.574996948242188,11.099994659423828,13.699996948242188,-7.45001220703125,3,-0.07222057303541152,-1.277778484204994,166.6999969482422,-1.6190209769885269,167.60000610351562,1.8631591796875,168.0,-0.07222057303541152
5996,2023-05-05,169.6999969482422,169.6999969482422,166.85000610351562,167.6999969482422,100150.0,0.017081155172139484,1.8499908447265625,5.714186066788735,32.53012048192771,26.273630356838666,1.5603678116617345,6.329050394871757,7.736938358701309,9.823999601753457,17.46539331439458,2.8499908447265625,-5.425220125043381,-4.780002593994141,-16.181130489302348,6.621125301314066,-10.480566541648244,0.9205613536599628,1.5516349480383838,61.392336605283795,35.817860238364936,5.700563947654108,5,0.600006103515625,7.725006103515625,8.250003814697266,10.850006103515625,-8.149993896484375,4,-0.07572180952157448,4.866658528645833,166.85000610351562,-1.277778484204994,166.6999969482422,-1.6190209769885269,167.60000610351562,-0.07572180952157448
5997,2023-05-08,169.3000030517578,170.9499969482422,169.0,169.0,55059.0,-0.0023570648419420914,-11.999847413661563,0.15000152587890625,31.100487551306784,25.906608141324988,1.4987393387882832,5.469747371171877,7.866262739694577,10.139377095885322,17.552864810934036,1.9499969482421875,-5.950486000751852,-4.202496337890636,-13.590700596522936,5.185707920741663,-8.896598467206786,0.4916057914255134,-4.4499969482421875,72.95087913269913,43.6722192157857,4.694102129316153,5,0.5999984741210938,8.125,8.224998474121094,11.25,-7.75,0,-0.06497341879336593,1.8499908447265625,169.6999969482422,4.866658528645833,166.85000610351562,-1.277778484204994,166.6999969482422,-0.06497341879336593
5998,2023-05-09,168.89999389648438,169.25,167.60000610351562,168.89999389648438,71375.0,-0.002362723851523807,3.7141860667887348,0.0,37.57224770743351,26.150483538991896,1.140819338193353,4.825519263354693,8.001492579627552,10.41166690084745,18.678836014966464,1.6999969482421875,-6.168553100197045,-3.7825050354003906,-11.558463265077961,3.99345319427718,-7.67048415023919,0.10547407943840881,-3.9279879760742062,66.39334215509457,33.06689608266507,3.8879791148387914,5,0.5500106811523438,8.525009155273438,8.425006866455078,11.650009155273438,-6.79998779296875,1,-0.05772646745017407,-11.999847413661563,169.3000030517578,1.8499908447265625,169.6999969482422,4.866658528645833,166.85000610351562,-0.05772646745017407
5999,2023-05-10,170.8000030517578,172.0,168.85000610351562,169.39999389648438,58061.0,0.011249314528915422,-1.5200104981109503,100.0,36.283213723718006,26.609245948624853,-1.2688654172691827,2.531559293509531,5.84365173078919,8.475122779680504,19.228753816198743,3.149993896484375,-6.057895373945087,-1.5499961853027457,-9.030706576739192,5.9307142061337,-5.290351381020969,2.1903590104154773,-5.708437310790998,83.21681157193404,47.56620356662832,3.7403551957182257,5,-1.875,6.625,6.899997711181641,9.75,-7.3000030517578125,2,-0.0734777683110156,3.7141860667887348,168.89999389648438,-11.999847413661563,169.3000030517578,1.8499908447265625,169.6999969482422,-0.0734777683110156
6000,2023-05-11,170.3000030517578,171.85000610351562,169.1999969482422,170.0,61804.0,-0.0029274004160789735,-1.7894698800986195,0.21428649279026932,38.55802162058739,28.81146310317493,-1.2709180214017692,2.5063640550646653,6.013441717316368,8.994387829534446,19.73086828022251,2.6500091552734375,-5.982806251039364,-1.634996032714838,-8.555754719580136,5.28576265415046,-5.095375376147501,1.8253833107178252,-4.93209994042968,66.9903113981808,28.204914746214342,3.4603793434326517,5,-1.5,7.125,8.099998474121094,9.849998474121094,-6.8000030517578125,3,-0.07163826617510016,-1.5200104981109503,170.8000030517578,3.7141860667887348,168.89999389648438,-11.999847413661563,169.3000030517578,-0.07163826617510016
6001,2023-05-12,167.60000610351562,171.14999389648438,166.0500030517578,168.0,81344.0,-0.015854356428999017,-1.9142804827008928,-1.3332994252581252,34.26186614438289,30.609314858982813,0.7385901845460126,4.649268826538474,8.554592723640752,11.706128634045825,20.502510399585155,5.0999908447265625,-5.958219938193167,-3.8299934387206918,-10.446826069951214,2.786839192509831,-7.138409754335953,-0.5215771231054305,-1.9668191166406075,26.050484819420472,-14.536078370280638,3.308416315615263,5,0.8249969482421875,9.824996948242188,10.799995422363281,12.549995422363281,-5.9000091552734375,4,-0.048926085372375416,-1.7894698800986195,170.3000030517578,-1.5200104981109503,170.8000030517578,3.7141860667887348,168.89999389648438,-0.048926085372375416
6002,2023-05-15,168.6999969482422,170.35000610351562,167.9499969482422,168.64999389648438,61721.0,0.006563190958639664,-2.31036442274301,-0.12500953688868544,33.70785938942565,31.58391904204547,-0.2812392586734802,3.0562119062285262,7.363291223858852,10.622800695948172,21.798282626708993,2.75,-5.777676879663943,-2.317502593994135,-8.499755115391878,3.864749927403608,-5.408628854693006,0.7736236667047365,-2.8121374408421786,44.53773538938142,4.36901610282964,3.0911262606988665,5,-0.274993896484375,8.725006103515625,9.400005340576172,11.450004577636719,-7.1999969482421875,0,-0.04238289286204322,-1.9142804827008928,167.60000610351562,-1.7894698800986195,170.3000030517578,-1.5200104981109503,170.8000030517578,-0.04238289286204322
6003,2023-05-16,167.75,169.75,167.0500030517578,167.35000610351562,55528.0,-0.005631280174436815,-4.399993896484375,7.999389685688129,34.383960167995355,33.256593751263786,0.7736269880052475,3.438218185380606,8.192936881053498,11.58889547973439,23.087063821748465,2.6999969482421875,-5.297871665837533,-2.794999694824213,-8.405784921777155,2.8157855321287286,-5.600392308300684,0.010392918652257777,-1.6999969482421875,28.571391935661733,-11.848584047712581,2.8053926134764775,5,0.6750030517578125,9.375,12.950000762939453,12.400001525878906,-9.300003051757812,1,-0.03695974335762853,-2.31036442274301,168.6999969482422,-1.9142804827008928,167.60000610351562,-1.7894698800986195,170.3000030517578,-0.03695974335762853
6004,2023-05-17,165.64999389648438,167.60000610351562,165.1999969482422,167.60000610351562,59763.0,-0.012518665296665454,1.4615324423299634,-4.87510490577554,31.578947368421055,34.441858239466484,3.027389133942876,5.210753565929252,10.136036581502992,13.712112187533307,23.804895305684813,2.5500030517578125,-4.462787356603599,-4.517505645751953,-10.386178420395794,1.3511671288918876,-7.451842033073859,-1.583169258430047,6.350006103515625,6.766862085976848,-33.5816982665687,2.9343363873219146,5,2.9500045776367188,9.750007629394531,15.650005340576172,14.350006103515625,-8.54998779296875,2,-0.021430654535291804,-4.399993896484375,167.75,-2.31036442274301,168.6999969482422,-1.9142804827008928,167.60000610351562,-0.021430654535291804
6005,2023-05-18,164.4499969482422,167.25,163.39999389648438,166.25,49541.0,-0.007244171400284327,1.0263173745266767,0.9230727096309743,29.925182477585565,34.15242068342847,4.303725564692229,5.8440308138709725,11.21997634352877,14.939754410362298,24.68128883712482,3.850006103515625,-4.067043283798682,-5.167502593994129,-11.013442754538119,0.6784375665498601,-8.090472674266124,-2.2445325137221346,7.414002990722651,13.548426474294356,-25.497104590674528,2.9229700802719996,5,3.25,8.400001525878906,16.900001525878906,15.550003051757812,-10.449996948242188,3,-0.00577681341363101,1.4615324423299634,165.64999389648438,-4.399993896484375,167.75,-2.31036442274301,168.6999969482422,-0.00577681341363101
6006,2023-05-19,165.85000610351562,166.5500030517578,164.0,165.0,53745.0,0.008513281734593647,1.2666693793402777,-0.4722248124443691,43.657839681105045,35.547682031183825,2.5704763332081484,4.011761648006711,9.679099976035701,13.564635219525258,25.347951568065575,2.5500030517578125,-3.4220949285217444,-3.3624938964843807,-9.065204390841956,2.3402165978731944,-6.213849143663168,-0.5111386493055932,5.67543359375,35.2519122851698,-5.835149622819863,2.8513552471787817,5,1.8499908447265625,6.999992370605469,15.712493896484375,14.149993896484375,-9.600006103515625,4,-0.014169466487983562,1.0263173745266767,164.4499969482422,1.4615324423299634,165.64999389648438,-4.399993896484375,167.75,-0.014169466487983562
6007,2023-05-22,166.10000610351562,167.39999389648438,165.85000610351562,165.85000610351562,65190.0,0.001507386136868627,-11.39990234375,0.29411553513086564,45.53571915139427,36.432512191623914,2.032567233342263,3.371495422861301,9.249548001962296,13.347618371633786,25.964691909917814,1.54998779296875,-2.81712126257176,-2.7549942016601676,-8.285853077312794,2.7758646739924586,-5.520423639486495,0.010435236166159712,5.10041576171875,42.51983640671482,-1.38569802841468,2.765429437826316,5,1.5999908447265625,6.749992370605469,15.462493896484375,13.899993896484375,-8.050003051757812,0,-0.026490120370804227,1.2666693793402777,165.85000610351562,1.0263173745266767,164.4499969482422,1.4615324423299634,165.64999389648438,-0.026490120370804227
6008,2023-05-23,165.89999389648438,167.4499969482422,165.10000610351562,166.0,50052.0,-0.0012041673671377984,-1.7647248900457768,-0.4000244140625,47.5155217693348,37.68054641891467,1.969378360641116,3.0505871273932996,9.318786470338267,13.557431610266008,26.86935669192161,2.3499908447265625,-2.642823385767514,-2.5250061035156364,-7.51915922403461,2.469147017003337,-5.022082663775109,-0.027929543256163925,4.988410850000008,59.52363652216878,11.81650677303859,2.497076560259481,5,1.725006103515625,5.400001525878906,15.662506103515625,14.100006103515625,-8.29998779296875,1,-0.026521965390968072,-11.39990234375,166.10000610351562,1.2666693793402777,165.85000610351562,1.0263173745266767,164.4499969482422,-0.026521965390968072
6009,2023-05-24,165.0,166.1999969482422,163.5,165.0,67127.0,-0.005424918201298645,1.2500031789224724,-0.0,44.51036963384353,38.34191842038758,2.1904723208664336,3.483352864976041,10.110314259232325,14.49402691720212,27.793025427710603,2.6999969482421875,-2.4281808614456395,-3.015000152587902,-7.695091632909964,1.6650913277341601,-5.355045892748933,-0.6749544124268709,5.588868312484379,39.506293774795516,-10.671511297340665,2.340045740161024,5,2.274993896484375,5.5749969482421875,16.525001525878906,15.0,-9.050003051757812,2,-0.03969698819247158,-1.7647248900457768,165.89999389648438,-11.39990234375,166.10000610351562,1.2666693793402777,165.85000610351562,-0.03969698819247158
6010,2023-05-25,160.39999389648438,165.3000030517578,160.10000610351562,165.3000030517578,84180.0,-0.027878824869791652,1.1224437683533306,-100.0,25.00002050910153,37.31282446091187,5.854100790900105,7.503260400155824,14.571955389514443,19.078709669421244,28.758685672753398,5.1999969482421875,-2.5361969075916875,-7.002506256103516,-12.294854168631929,-1.7101583435751024,-9.648680212367708,-4.356332299839323,9.901319439360009,4.081471654947487,-42.83217798302877,2.6461739562642004,5,4.82501220703125,7.600006103515625,20.18750762939453,19.600006103515625,-5.0,3,-0.0205734907639612,1.2500031789224724,165.0,-1.7647248900457768,165.89999389648438,-11.39990234375,166.10000610351562,-0.0205734907639612
6011,2023-05-26,160.10000610351562,161.60000610351562,158.0,161.5,85878.0,-0.0018702481570064267,3.4999904632932157,0.28571250626699096,25.135163891631336,36.36030273893472,5.563382002056613,7.195560352234537,14.63374976445101,19.366264324367762,29.632666597660563,3.600006103515625,-2.8146623460822866,-6.6824943542480355,-12.352292786386641,-1.0126959221094296,-9.517393570317353,-3.8475951381787183,9.58922879838903,22.222293986097544,-20.513899308814683,2.8348992160693047,5,3.774993896484375,6.774993896484375,20.48749542236328,19.899993896484375,-7.8000030517578125,4,-0.038101223428883224,1.1224437683533306,160.39999389648438,1.2500031789224724,165.0,-1.7647248900457768,165.89999389648438,-0.038101223428883224
6012,2023-05-29,161.3000030517578,162.10000610351562,160.4499969482422,160.9499969482422,30756.0,0.007495296080540559,-1.4444469561679136,-0.2500054495912806,30.310907660622448,35.90774134922661,3.579756787917745,5.763371082722131,13.323872644953497,18.127154828370976,29.68698386091986,2.0,-3.1428086454375546,-5.147497558593756,-11.286713905915889,0.9917187887283774,-8.217105732254822,-2.077889384932689,7.45409305799447,34.92067849155922,-4.623809579955221,3.0696081736610714,5,1.5,5.5749969482421875,19.449996948242188,18.699996948242188,-13.900009155273438,0,-0.03130813984012992,3.4999904632932157,160.10000610351562,1.1224437683533306,160.39999389648438,1.2500031789224724,165.0,-0.03130813984012992
6013,2023-05-30,158.5,162.0,158.5,161.6999969482422,67289.0,-0.017358977053827718,-1.1875020861645567,-9.14268898770599,19.554443292061578,34.57168534074223,5.508990420754003,8.270712817830429,15.885703979836933,20.909687676031496,29.848825942095115,3.5,-3.2575711304764354,-7.492500305175781,-14.551967765960114,-0.4330328443914482,-11.022234035567948,-3.9627665747836147,9.393768420972094,6.097563244912959,-26.76921293857116,3.529733730392165,5,4.224998474121094,8.375,21.387500762939453,21.5,-16.5,1,-0.002839097465250351,-1.4444469561679136,161.3000030517578,3.4999904632932157,160.10000610351562,1.1224437683533306,160.39999389648438,-0.002839097465250351
6014,2023-05-31,151.3000030517578,158.5,149.5500030517578,158.3000030517578,231221.0,-0.04542584825389395,1.4189200892433695,2.1875020861645567,14.684006856813525,32.87822138287867,11.688552527115917,15.028336178646214,22.73316359748941,27.997477788693743,30.06826949072315,8.949996948242188,-3.6758173075727143,-13.922497558593761,-23.54956813432534,-4.295426982862182,-18.73603284645955,-9.108962270727972,15.802263895536527,11.11111111111111,-16.71886921638655,4.8135352878657836,5,7.1999969482421875,10.949996948242188,27.674999237060547,28.699996948242188,-12.100006103515597,2,0.041639146891508494,-1.1875020861645567,158.5,-1.4444469561679136,161.3000030517578,3.4999904632932157,160.10000610351562,0.041639146891508494
6015,2023-06-01,154.8000030517578,155.39999389648438,152.10000610351562,152.75,80472.0,0.023132848178480936,1.0307712532454423,-0.29285757882254465,26.895298805132015,31.015716841103888,7.460275578120246,11.151011199270215,18.85922364913995,24.38372679434599,30.257063209331648,4.0999908447265625,-4.031404093935123,-9.819997406005854,-20.471924535174338,0.8319297231626308,-15.145960970590096,-4.494033841421611,10.547037505982871,41.83265915034706,13.208446800576894,5.325963564584248,6,3.6999969482421875,7.0,24.174999237060547,25.199996948242188,-16.600006103515597,3,0.007428900993625032,1.4189200892433695,151.3000030517578,-1.1875020861645567,158.5,-1.4444469561679136,161.3000030517578,0.007428900993625032
6016,2023-06-02,156.85000610351562,157.35000610351562,154.3000030517578,155.35000610351562,63712.0,0.013242913509971865,1.44000244140625,0.7317062278096599,29.31939431414561,29.213902970298484,4.469367505928062,8.52609638586543,16.45461552888395,22.18603052826694,31.170301928620546,3.0500030517578125,-4.136682030578498,-7.127494812011719,-18.036324693983943,3.7813350699605053,-12.58190975299783,-1.6730798710256067,6.91733070362676,58.16734084965294,30.25253293717364,5.454414940986107,6,1.649993896484375,4.424995422363281,21.89999771118164,23.149993896484375,-22.600006103515625,4,-0.009244578582128238,1.0307712532454423,154.8000030517578,1.4189200892433695,151.3000030517578,-1.1875020861645567,158.5,-0.009244578582128238
6017,2023-06-05,158.3000030517578,160.64999389648438,157.10000610351562,157.10000610351562,67766.0,0.00924448129944766,-4.916661368462546,0.7999979654947916,33.79074788981221,27.688928094795973,2.007717124383305,6.54533601990326,14.672446878611709,20.499469724204175,32.16632922111076,3.79998779296875,-4.084112390441476,-5.12749786376952,-16.01560975483318,5.760614027294139,-10.57155380930135,0.3165580817623095,4.045600379846121,70.2811417253834,40.69584687512524,5.444055945531829,6,-0.4250030517578125,2.8499984741210938,19.074993133544922,21.699996948242188,-21.150009155273438,0,-0.03790271563063863,1.44000244140625,156.85000610351562,1.0307712532454423,154.8000030517578,1.4189200892433695,151.3000030517578,-0.03790271563063863
6018,2023-06-06,159.14999389648438,160.0,156.85000610351562,158.39999389648438,83975.0,0.0053694935460528725,1.5714107770110362,0.6250015894612362,38.35125193196001,27.004581683475582,0.1112447868708557,5.193732788676584,13.464298214675438,19.417052848293793,32.93481265067258,3.149993896484375,-4.520386661218964,-3.7900070190429744,-14.518355295257805,6.938341257171857,-9.15418115715039,1.574167119064441,1.916049497134935,86.48647534053934,51.78350644687259,5.364174138107414,6,-1.7249908447265625,1.6250076293945312,15.762504577636719,18.82500457763672,-21.29998779296875,1,-0.0738297232209919,-4.916661368462546,158.3000030517578,1.44000244140625,156.85000610351562,1.0307712532454423,154.8000030517578,-0.0738297232209919
6019,2023-06-07,158.25,159.3000030517578,156.1999969482422,158.5,92194.0,-0.005655004278980691,2.3513468929908776,-0.3333333333333333,38.76811774481658,28.534370265221696,-0.05245789533023526,5.381201172845266,14.155929429120079,20.053076934933927,34.66617751180328,3.100006103515625,-5.098422420568738,-4.0625007629394645,-14.312576661718936,6.187575135840007,-9.1875387123292,1.062537186450271,2.399993896484375,71.92985587116209,33.123714305591534,5.12503794938973,6,-2.4249954223632812,2.5250015258789062,16.199996948242188,19.724998474121094,-19.550003051757784,2,-0.10268562401263825,1.5714107770110362,159.14999389648438,-4.916661368462546,158.3000030517578,1.44000244140625,156.85000610351562,-0.10268562401263825
6020,2023-06-08,158.10000610351562,160.14999389648438,157.5,157.75,65519.0,-0.0009478287297590704,-5.235234983664237,-1.4000244140625,35.2941040216067,29.66314139077452,-0.29393785154852026,4.817325394217789,14.03349335788829,19.921178360704232,36.38882106251191,2.649993896484375,-5.77977972545699,-3.602494812011713,-13.287612943899518,6.082623319876092,-8.445053877955615,1.2400642539321893,-8.550003051757812,59.842654023880634,19.736501665961576,4.842559065943903,6,-2.2750015258789062,2.6749954223632812,15.887496948242188,19.449996948242188,-19.850006103515625,3,-0.11954464532340792,2.3513468929908776,158.25,1.5714107770110362,159.14999389648438,-4.916661368462546,158.3000030517578,-0.11954464532340792
6021,2023-06-09,159.39999389648438,159.9499969482422,157.5,157.64999389648438,102238.0,0.008222566368008888,-1.3902551582457499,4.999912808440143,37.77368401121801,30.49233876306291,-1.9038778456350087,3.0266951627359333,12.45766918957247,18.307271387430433,37.5100592263363,2.4499969482421875,-6.368008003911569,-1.8925064086914176,-11.213858794834096,7.42884597745126,-6.553182601762757,2.7681697843799213,-9.637991027832044,71.91009309582184,30.782855312232563,4.6606761930713345,6,-3.6249923706054688,1.3750076293945312,14.462509155273438,18.025009155273438,-21.44999694824216,4,-0.13299873124217054,-5.235234983664237,158.10000610351562,2.3513468929908776,158.25,1.5714107770110362,159.14999389648438,-0.13299873124217054
6022,2023-06-12,161.5500030517578,162.0,159.6999969482422,159.6999969482422,73573.0,0.013488138253441084,-1.4864815822899655,1.0571463448660714,42.5894433991741,33.05178321940875,-4.486498381335167,0.3305067097307415,9.97052500190955,15.86383523606176,38.44228614018312,2.600006103515625,-6.131132432807334,0.6150024414062614,-8.0343702704765,9.264375153289024,-3.709683914535134,4.939688797347657,-11.580240362548835,92.24143600914475,51.23361731407826,4.324686355941386,6,-5.775001525878906,-0.7750015258789062,12.3125,15.875,-22.75000000000003,0,-0.16898794513183246,-1.3902551582457499,159.39999389648438,-5.235234983664237,158.10000610351562,2.3513468929908776,158.25,-0.16898794513183246
6023,2023-06-13,161.5500030517578,162.85000610351562,160.75,162.0,61237.0,0.0,-1.0487833925075736,-0.24324079114498276,43.93672931627136,36.30208571490406,-4.479415692983963,-0.16632483173981427,9.516830240505612,15.621717519348863,39.13317940716699,2.100006103515625,-5.875255562738289,0.925002288818348,-7.119182831433193,8.969187409069889,-3.0970902713074224,4.947094848944118,-11.09903087011719,80.45110884205454,37.631841641772006,4.0220925601257775,6,-4.0749969482421875,-0.7750015258789062,12.112499237060547,15.875,-23.50000000000003,1,-0.15103688452086317,-1.4864815822899655,161.5500030517578,-1.3902551582457499,159.39999389648438,-5.235234983664237,158.10000610351562,-0.15103688452086317
6024,2023-06-14,162.10000610351562,163.10000610351562,160.75,161.39999389648438,48777.0,0.0034045375510243225,-1.350006103515625,-1.5555932318334407,53.48363680025216,39.25634549213963,-3.728412566050906,-1.0497412477236878,8.423127019118738,14.807983054157148,39.45258737784849,2.350006103515625,-5.798820754869553,1.6525047302246207,-6.075262112425293,9.380271572874534,-2.21137869110035,5.516388151549592,-10.905091886562502,82.14287660557709,33.00153791693668,3.863883421324957,6,-3.4000015258789062,-1.3250045776367188,11.33749771118164,15.324996948242188,-26.15000915527341,2,-0.1495990073221476,-1.0487833925075736,161.5500030517578,-1.4864815822899655,161.5500030517578,-1.3902551582457499,159.39999389648438,-0.1495990073221476
6025,2023-06-15,163.5,164.0,161.35000610351562,161.35000610351562,49212.0,0.008636606068912478,-1.4651175994662957,3.0713662917429594,56.666662677436,42.29493086583856,-4.2069345130550175,-2.660985839610362,6.5554144127379175,13.156107949084799,39.33794409712726,2.649993896484375,-5.177346985689951,3.0999984741210938,-4.535306767172301,10.735303715414489,-0.7176541465256037,6.917651094767791,-11.352678432121877,92.3076923076923,38.118778228998465,3.817652620646691,6,-3.4000015258789062,-2.7999954223632812,9.675003051757812,13.925003051757812,-22.949996948242216,3,-0.1516819758517296,-1.350006103515625,162.10000610351562,-1.0487833925075736,161.5500030517578,-1.4864815822899655,161.5500030517578,-0.1516819758517296
6026,2023-06-16,163.5,165.0500030517578,163.1999969482422,163.6999969482422,170091.0,0.0,-3.624997615823304,-0.09302210046699125,54.52674780835191,44.59893085678742,-3.536313259418449,-2.9998744972648694,6.037754954874714,12.888895825013265,39.092928783646,1.850006103515625,-3.5216797602408576,3.217498779296875,-4.131633261336361,10.566630819930111,-0.4570672410197574,6.892064799613507,-10.16741058890969,71.02801339349377,13.806873717196524,3.6745660203166186,6,-2.875,-3.1500015258789062,9.612503051757812,13.925003051757812,-21.800003051757812,4,-0.154434250764526,-1.4651175994662957,163.5,-1.350006103515625,162.10000610351562,-1.0487833925075736,161.5500030517578,-0.154434250764526
6027,2023-06-19,161.6999969482422,163.60000610351562,161.4499969482422,162.89999389648438,58160.0,-0.011009192977112003,-1.5294270763210096,6.0000762951094835,56.866954335564095,46.656231123854546,-1.3447128676052955,-1.6299805990103096,7.124095745042439,14.443634954606182,39.31196307327682,2.1500091552734375,-2.4514643016376283,1.637496185302723,-5.225742276368351,8.500734646973797,-1.7941230455328139,5.06911541613826,-6.96131790027178,22.09293660509927,-39.87674546378095,3.431619230835536,6,-1.0749969482421875,-1.7499923706054688,11.225006103515625,15.725006103515625,-19.25,0,-0.14687693536322077,-3.624997615823304,163.5,-1.4651175994662957,163.5,-1.350006103515625,162.10000610351562,-0.14687693536322077
6028,2023-06-20,161.5,162.9499969482422,160.8000030517578,161.0,70131.0,-0.0012368395300972335,-3.7777966159167202,-0.4166677263074908,81.28838691860874,51.38070547649812,-0.8675429386772748,-1.8725270870713757,6.707836998117557,14.428245906540553,39.43798798614515,2.149993896484375,-1.5273552322126704,1.65749893188476,-4.679797204502478,7.994795068271998,-1.511149136308859,4.826147000078379,-5.523962071575113,17.44184808644275,-48.85595064272826,3.1686480681936247,6,-0.22499847412109375,-1.8499984741210938,11.425003051757812,15.925003051757812,-17.199996948242188,1,-0.1405572566454626,-1.5294270763210096,161.6999969482422,-3.624997615823304,163.5,-1.4651175994662957,163.5,-0.1405572566454626
6029,2023-06-21,158.4499969482422,161.75,158.4499969482422,161.75,56053.0,-0.01888546781274192,1.0,-6.600006103515625,61.51419406514021,54.294048814668514,2.473978374260639,0.697359949470183,9.346505072704815,17.247730895206246,39.426157440452734,3.3000030517578125,-0.8850497810210527,-1.0650039672851506,-6.940204774851736,4.810196840281435,-4.002604371068429,1.872596436498128,-1.385083205017338,0.0,-66.52594281254784,2.937600403783287,6,2.8250045776367188,0.12500762939453125,14.325004577636719,18.975006103515625,-14.849990844726562,2,-0.1287472028361608,-3.7777966159167202,161.5,-1.5294270763210096,161.6999969482422,-3.624997615823304,163.5,-0.1287472028361608
6030,2023-06-22,157.10000610351562,157.6999969482422,155.9499969482422,157.5,60625.0,-0.008519980250725645,3.375066758220798,0.12121015956979503,50.825084502673064,55.74420442483018,4.098167941680998,1.8840438012930463,10.223919188120078,18.419285063593065,38.97793335445233,2.5,-0.4954495002155852,-2.24999542236327,-8.205354228255487,3.7053633835289475,-5.2276748253093785,0.7276839805828388,7.9499969482421875,12.637454768619902,-52.676040864544774,2.977679402946111,6,3.399993896484375,1.399993896484375,14.899993896484375,20.324996948242188,-17.350006103515625,3,-0.13462767876238868,1.0,158.4499969482422,-3.7777966159167202,161.5,-1.5294270763210096,161.6999969482422,-0.13462767876238868
6031,2023-06-23,154.0,156.4499969482422,153.64999389648438,156.10000610351562,88585.0,-0.019732692444792033,1.0000108991825614,5.250095368886854,37.20235094727263,55.14563859684113,7.098068699285108,4.747002356612143,12.834597136263284,21.33858054317787,38.32026486920971,3.45001220703125,-0.11564274473579417,-5.045001220703114,-11.446718484476463,1.3567160430702359,-8.245859852589803,-1.8441425888164247,10.868002929687492,3.5176449659859768,-58.64071147297781,3.200858631886678,6,5.349998474121094,4.5,16.27499771118164,22.699996948242188,-17.649993896484375,4,-0.08733764252105336,3.375066758220798,157.10000610351562,1.0,158.4499969482422,-3.7777966159167202,161.5,-0.08733764252105336
6032,2023-06-26,156.25,157.75,154.0,154.0,91192.0,0.014610389610389518,-2.3333333333333335,-1.071425457399038,42.03297578545114,54.93411042674999,4.489298615641076,2.2127176359798852,10.135503731748827,18.89516822645345,37.66533719320634,3.75,0.4477947431863356,-2.5425010681152287,-8.968047052202252,3.8830449159717944,-5.75527406015874,0.6702719239282828,8.169282568359364,27.95704570251934,-29.83826832711829,3.2127729920435115,6,3.0999984741210938,2.25,14.02499771118164,20.449996948242188,-21.699996948242216,0,-0.09312001953125004,1.0000108991825614,154.0,3.375066758220798,157.10000610351562,1.0,158.4499969482422,-0.09312001953125004
6033,2023-06-27,158.0500030517578,158.6999969482422,156.64999389648438,157.0,89019.0,0.011520019531249925,-1.342840202634952,0.4666680230034722,49.47644752851438,54.488867174334686,2.3921720482555315,0.397661711911212,7.890004654784491,16.811259954515037,36.555440837390975,2.4499969482421875,0.9174205626507899,-0.7199981689453239,-7.153003805773579,5.713007467882932,-3.936500987359466,2.496504649468818,5.938507969726544,54.32105975035887,-1.616669252354626,3.2165028184141318,6,1.2999954223632812,0.4499969482421875,12.224994659423828,18.649993896484375,-24.25000000000003,1,-0.09870297881871581,-2.3333333333333335,156.25,1.0000108991825614,154.0,3.375066758220798,157.10000610351562,-0.09870297881871581
6034,2023-06-28,157.60000610351562,159.3000030517578,157.5,158.89999389648438,117058.0,-0.0028471808892962525,-1.4000040690104167,-1.2380800139508523,48.71133980075476,53.604942410258985,2.387820445487023,1.4164617254564575,8.009043095386915,17.011770582212847,34.27928332833734,1.8000030517578125,1.0763425722797706,-1.4849952697753963,-6.916975256639603,3.94698471708881,-4.200985263207485,1.2309947236566927,5.974964232968745,69.91160719349465,13.870174019219881,2.715989993432099,6,1.7499923706054688,0.274993896484375,11.862491607666016,19.099990844726562,-25.75,2,-0.08439087903982723,-1.342840202634952,158.0500030517578,-2.3333333333333335,156.25,1.0000108991825614,154.0,-0.08439087903982723
6035,2023-06-29,155.9499969482422,158.6999969482422,155.6999969482422,158.64999389648438,99499.0,-0.010469600833579062,1.1428548073307503,2.0769402319357715,41.26583725876646,52.13150790474949,3.1896621704565575,3.327653481507241,9.229561522521522,18.401762428485597,32.008384655557684,3.0,1.127127721395908,-3.1925041198730355,-8.455210029343391,2.07020178959732,-5.823857074608213,-0.5611511651378578,7.2279743306421835,40.70795265191923,-12.77571011670107,2.631352954735185,6,2.6750030517578125,1.475006103515625,12.974998474121094,20.75,-20.99999999999997,3,-0.07919199157679602,-1.4000040690104167,157.60000610351562,-1.342840202634952,158.0500030517578,-2.3333333333333335,156.25,-0.07919199157679602
6036,2023-06-30,155.39999389648438,157.35000610351562,154.60000610351562,156.60000610351562,157293.0,-0.0035267910389273904,1.0370278273843163,0.4444494679197726,33.05783456454465,49.486050152413995,2.7601024388219457,3.966837196860041,9.383184475853056,18.685910183252076,30.41511169911534,2.75,0.7756406707052008,-3.6700065612793082,-9.102889852622582,1.7628767300639652,-6.386448206950945,-0.9535649156076715,7.39685828710401,26.414963969125445,-21.25044237256069,2.716441645671636,6,2.9000015258789062,1.9000091552734375,11.212509155273438,19.650009155273438,-23.04998779296875,4,-0.10070781538710494,1.1428548073307503,155.9499969482422,-1.4000040690104167,157.60000610351562,-1.342840202634952,158.0500030517578,-0.10070781538710494
6037,2023-07-03,152.3000030517578,155.0,152.25,155.0,98691.0,-0.019948461817775542,1.0370393394632291,2.249974568943594,28.235294117647058,43.591262063418256,4.9019756173501605,6.9506384152098235,12.0651670051179,21.464192741510942,29.99901053643846,3.149993896484375,0.08149591226981556,-6.469997406005859,-12.687832838212415,-0.2521619737993035,-9.578915122109152,-3.3610796899025672,10.130974800346422,0.7092628384798356,-41.040578132741196,3.1089177161032846,7,4.6999969482421875,5.0,13.074996948242188,21.699996948242188,-20.100006103515597,0,-0.10472748935416454,1.0370278273843163,155.39999389648438,1.1428548073307503,155.9499969482422,-1.4000040690104167,157.60000610351562,-0.10472748935416454
6038,2023-07-04,147.39999389648438,149.4499969482422,147.0,149.35000610351562,71322.0,-0.03217340155671711,1.2790733985323133,0.7222275596647584,21.289045503367063,39.12180111211013,8.483716664296082,11.515645442311552,16.441313483116033,26.031491592124837,29.79842360341685,5.3000030517578125,-0.7422178014967358,-10.782506561279291,-18.807094396368996,-2.7579187261895868,-14.79480047882413,-6.770212643734453,14.420125284493594,3.251982091396402,-32.009170691901176,4.012293917544852,7,5.750007629394531,8.625007629394531,17.43750762939453,26.600006103515625,-15.849990844726591,1,-0.0871776891235887,1.0370393394632291,152.3000030517578,1.0370278273843163,155.39999389648438,1.1428548073307503,155.9499969482422,-0.0871776891235887
6039,2023-07-05,142.0,147.14999389648438,141.6999969482422,147.0,93853.0,-0.03663496689339529,1.0566073587839004,2.564086512879902,13.682439921107957,34.99484060304734,12.63342680962947,16.48078831330605,21.28580478368883,31.067190123166853,29.70296029641062,5.6999969482421875,-1.725853142921693,-15.370000457763666,-26.174845248406143,-4.565155667121189,-20.77242285308492,-9.967578062442414,18.634509646499737,1.7647238338694853,-25.19480809757478,5.402422395321243,7,8.5,11.375,22.799999237060547,32.0,-7.300003051757784,2,-0.05774645738198747,1.2790733985323133,147.39999389648438,1.0370393394632291,152.3000030517578,1.0370278273843163,155.39999389648438,-0.05774645738198747
6040,2023-07-06,139.19999694824222,143.39999389648438,139.19999694824222,141.0,93815.0,-0.019718331350406904,-3.6666553638792325,0.36000061035155684,12.500005886876835,32.2501355963367,14.111239201410314,18.753765674541313,23.504046654267512,33.474933955470135,29.979886831469976,4.199996948242159,-3.3223951511392045,-17.225003051757795,-30.729721829411034,-3.720284274104557,-23.977362440584415,-10.472643662931176,19.54106142843176,0.0,-20.50176628105121,6.752359388826621,7,10.050003051757784,12.925003051757784,21.175003051757784,30.57500457763669,-6.800003051757841,3,-0.052801659524888356,1.0566073587839004,142.0,1.2790733985323133,147.39999389648438,1.0370393394632291,152.3000030517578,-0.052801659524888356
6041,2023-07-07,138.19999694824222,139.60000610351562,137.55000305175778,139.5,80281.0,-0.00718390820347381,1.7333095976807256,0.7222226931716991,12.816462878174065,29.003856384417027,14.119086279914171,19.061366695394696,23.903506221815405,34.06968411071355,30.324267356019362,2.050003051757841,-4.439410680176792,-17.16500320434568,-32.84013230159843,-1.4898741070929304,-25.002567752972055,-9.327438655719305,18.196134057019947,3.7248940410267948,-15.890878961701224,7.8375645486263785,7,10.225006103515597,13.100006103515597,21.95000457763669,31.57500457763669,-6.849990844726591,4,-0.023516643066332166,-3.6666553638792325,139.19999694824222,1.0566073587839004,142.0,1.2790733985323133,147.39999389648438,-0.023516643066332166
6042,2023-07-10,134.25,138.14999389648438,133.69999694824222,138.10000610351562,85882.0,-0.028581744106127127,1.2531734565373447,2.9615362043265083,11.456866626552099,24.779458506421218,16.33835232812774,21.988617508412744,27.33975223012041,37.552220319717435,31.5138938759395,4.5,-5.455859587105522,-19.75,-37.74090650577946,-1.7590934942205365,-28.745453252889718,-10.754546747110282,19.50767309177155,3.492082868303397,-15.721264583883086,8.995453252889732,7,12.25,15.125,25.637500762939453,35.525001525878906,-5.649993896484375,0,-0.014152654722416225,1.7333095976807256,138.19999694824222,-3.6666553638792325,139.19999694824222,1.0566073587839004,142.0,-0.014152654722416225
6043,2023-07-11,137.14999389648438,137.5,134.89999389648438,135.89999389648438,79228.0,0.021601444294110816,1.6666562333719366,-0.3246748099590193,19.744311223837343,21.56089977565261,11.356137098711969,18.094630625224227,23.96200811636271,34.26713861020062,33.05237099747393,3.25,-5.984723388127861,-15.630005645751964,-34.739647976490915,3.4796366849869855,-25.18482681112144,-6.0751844803824895,13.398451012322482,25.65054075118623,3.8413158817075335,9.554821165369471,7,9.050003051757812,12.225006103515625,22.362506866455078,32.62500762939453,-9.399993896484375,1,-0.03609184957002787,1.2531734565373447,134.25,1.7333095976807256,138.19999694824222,-3.6666553638792325,139.19999694824222,-0.03609184957002787
6044,2023-07-12,137.85000610351562,138.5,135.60000610351562,137.25,99455.0,0.005103990070605358,2.052634960407331,0.4800048828125,22.14183820834087,19.436010992271992,8.448408833670243,16.321532290760217,22.811544144655272,33.12631461890766,34.63116392057779,2.899993896484375,-6.843528010055849,-13.717493438720709,-33.40578330227913,5.970796424837715,-23.561638370499907,-3.873348506941511,10.00268713160088,42.783612999233746,18.99571586940631,9.844144931779212,7,7.674995422363281,11.524993896484375,21.249996185302734,31.92499542236328,-13.450004577636719,2,-0.04570186995151082,1.6666562333719366,137.14999389648438,1.2531734565373447,134.25,1.7333095976807256,138.19999694824222,-0.04570186995151082
6045,2023-07-13,138.69999694824222,139.14999389648438,137.69999694824222,139.10000610351562,63255.0,0.006166055909263557,4.800164799951057,-0.6666751436854214,26.315786987324884,18.686894594803128,5.469339510285749,14.248871364882575,21.506855180231923,31.848753204624103,36.52156786452812,1.449996948242159,-8.109019941697596,-11.627502441406222,-31.275310127242705,8.020305244430261,-21.451406284324463,-1.80359859848798,6.88826488097439,84.74563120857222,55.981500674293464,9.823903842918238,7,5.650001525878878,10.675003051757784,19.600006103515597,31.07500457763669,-14.04999542236331,3,-0.028839221975561102,2.052634960407331,137.85000610351562,1.6666562333719366,137.14999389648438,1.2531734565373447,134.25,-0.028839221975561102
6046,2023-07-14,138.25,139.19999694824222,137.80000305175778,138.69999694824222,62664.0,-0.0032443904696706216,-1.074079097577789,1.1249666221630348,20.49180327868858,17.826506723807743,3.610454009234303,13.397085534476048,21.395672334708422,31.87539904751577,38.86328395175237,1.3999938964844318,-9.480888291998866,-10.814999389648449,-30.14126045293753,8.511261673640632,-20.478129921293004,-1.151868858003894,5.43613944826069,82.7273282137779,51.6361601100775,9.663130531644542,7,3.3249969482421875,11.125,20.050003051757812,31.525001525878906,-14.849998474121094,4,-0.0423146915263336,4.800164799951057,138.69999694824222,2.052634960407331,137.85000610351562,1.6666562333719366,137.14999389648438,-0.0423146915263336
6047,2023-07-17,137.94999694824222,138.85000610351562,137.35000610351562,138.0,47823.0,-0.002170003991014746,-1.4000292972326323,0.11111864636661796,15.34481706290417,17.166036897089644,1.8560244578220022,12.465690835072365,21.132334191022636,31.784329849893652,40.93226369674473,1.5,-10.703114780349807,-9.927502441406233,-28.90029588624367,9.045291003431203,-19.413899163824965,-0.44110571898750095,4.1383597000155135,70.93025318926227,41.01041533023158,9.486396722418723,7,2.4749984741210653,11.425003051757784,20.32500457763669,31.82500457763669,-13.54999542236331,0,-0.04784335622133329,-1.074079097577789,138.25,4.800164799951057,138.69999694824222,2.052634960407331,137.85000610351562,-0.04784335622133329
6048,2023-07-18,138.80000305175778,139.39999389648438,136.44999694824222,137.5,75064.0,0.006161697153458379,1.3600119629636185,-25.998474214234534,18.02721565073776,17.6487897559374,-0.3823926794851218,10.35897129720692,19.73014462573633,30.55220757266946,42.99820952330853,2.949996948242159,-11.841812583695656,-7.942496490478533,-26.185918702564777,10.300925721607712,-17.06420759652164,1.1792146155645753,1.9462160444974757,84.2107165229116,56.897899068666824,9.12171110604312,7,-0.25000762939450283,10.574996948242216,19.474998474121122,30.974998474121122,-12.95000457763669,1,-0.07348700809782138,-1.4000292972326323,137.94999694824222,-1.074079097577789,138.25,4.800164799951057,138.69999694824222,-0.07348700809782138
6049,2023-07-19,138.05000305175778,140.9499969482422,137.75,139.05000305175778,77163.0,-0.005403458094452085,-2.999980926586573,-0.7692289634611715,18.59650193599225,18.326178205839113,-0.2811940612118917,10.015809113956976,19.846608926400393,30.907060673338407,44.441752612604574,3.1999969482421875,-12.70847627003181,-7.672496795654325,-25.434624861120597,10.089631269811946,-16.553560828387475,1.2085672370788245,-4.350006103515568,35.55569118923507,9.526769948957057,8.881064032733136,7,-0.7250061035155966,11.324996948242216,21.07500076293948,31.724998474121122,-12.45000457763669,2,-0.07461066877264833,1.3600119629636185,138.80000305175778,-1.4000292972326323,137.94999694824222,-1.074079097577789,138.25,-0.07461066877264833
6050,2023-07-20,135.94999694824222,138.55000305175778,135.69999694824222,138.19999694824222,91441.0,-0.015211923629789625,-1.072731711647686,2.25,17.637279579070693,18.86182450593874,1.4631877585695463,11.01480163969606,21.291733903020116,32.565359106355714,45.567888593282156,2.850006103515568,-13.022135310105966,-8.715002441406227,-26.140215201021448,8.710210318208993,-17.427608821213852,-0.002396061598602728,-2.1049999999999898,4.761904761904788,-20.34168334778216,8.71260637980761,7,1.3749999999999716,13.425003051757784,23.787506103515597,33.82500457763669,-9.649993896484418,3,-0.08495767327424453,-2.999980926586573,138.05000305175778,1.3600119629636185,138.80000305175778,-1.4000292972326323,137.94999694824222,-0.08495767327424453
6051,2023-07-21,140.55000305175778,140.55000305175778,136.19999694824222,136.19999694824222,117698.0,0.03383601476112452,1.0,-1.933336046006919,31.37877467400365,21.07536984454447,-3.0937553861530773,5.644908020975521,16.16383920382802,27.649696306611048,46.08413598802584,4.600006103515568,-12.438166605191867,-3.4424964904785327,-20.3821822281341,13.497189247177047,-11.912339359306316,5.02734637834925,-6.562906103515559,92.38106863839228,61.5400669521308,8.469842868827788,7,-2.625007629394503,8.824996948242216,19.849998474121122,29.224998474121122,-12.400009155273409,4,-0.11312700946739696,-1.072731711647686,135.94999694824222,-2.999980926586573,138.05000305175778,1.3600119629636185,138.80000305175778,-0.11312700946739696
6052,2023-07-24,141.6999969482422,142.1999969482422,137.0,139.0,68318.0,0.00818209798302827,1.8108114795676398,0.6206880827270831,39.748208053017116,23.298025047786666,-3.437301468743726,3.5299568630832425,14.452974403862697,26.216269179607934,46.8998789675376,5.1999969482421875,-11.422631882710562,-1.56500244140625,-17.508657489970318,14.378652607157818,-9.536829965688298,6.406825082875798,-7.57364199999995,92.30769230769228,55.58190069325824,7.971827524282038,7,-2.7999954223632812,6.950004577636719,18.78750228881836,28.07500457763672,-8.349990844726562,0,-0.1291460537507817,1.0,140.55000305175778,-1.072731711647686,135.94999694824222,-2.999980926586573,138.05000305175778,-0.1291460537507817
6053,2023-07-25,142.4499969482422,142.6999969482422,140.19999694824222,141.39999389648438,58117.0,0.0052928723793406185,2.225800100412442,0.38889045872492894,50.971915270581405,26.50136694359117,-3.750878635511299,1.6351552128232925,13.169880549538505,25.176336118003803,48.040804437401476,2.4999999999999716,-10.317213154881216,-0.035002136230474434,-14.379269530563079,14.30926525810213,-7.207135833396791,7.137131560935842,-8.000696319999946,96.42857142857142,52.99686191911178,7.1721336971663066,7,-3.25,5.875,17.837505340576172,27.32500457763672,-10.599990844726562,1,-0.12671109729066243,1.8108114795676398,141.6999969482422,1.0,140.55000305175778,-1.072731711647686,135.94999694824222,-0.12671109729066243
6054,2023-07-26,144.3000030517578,144.3000030517578,140.75,142.1999969482422,65158.0,0.012987056111961826,2.380945460886751,2.0,61.48649391710769,30.409223269122588,-5.129116798943755,-1.3305609985597755,10.864986414876682,23.039420997075354,49.263550573630695,3.5500030517578125,-8.556384078283145,2.4800041198730582,-10.02967071949783,14.989678959243946,-3.7748332998123715,8.734841539558488,-9.355660644315577,100.0,48.96463760685032,6.2548374196854395,7,-4.3000030517578125,3.4249954223632812,16.162498474121094,25.474998474121094,-12.449996948242188,2,-0.1278586568776373,2.225800100412442,142.4499969482422,1.8108114795676398,141.6999969482422,1.0,140.55000305175778,-0.1278586568776373
6055,2023-07-27,143.60000610351562,144.4499969482422,142.60000610351562,144.39999389648438,84288.0,-0.004850983599710035,3.111118646366688,-0.3809454608867511,62.32878287170289,35.057776557235286,-4.091190450770711,-1.6898745829965947,11.131267907420664,23.474266639216467,50.16653356272095,1.8499908447265625,-7.304340374892661,2.3975067138671875,-8.257092487592587,13.052105915326962,-2.929792886862714,7.724806314597089,-7.9072108445281515,89.69708066998102,31.327398217426648,5.327299600729891,7,-3.5250091552734375,2.899993896484375,16.324996948242188,25.87499237060547,-13.600006103515625,3,-0.12534823721678,2.380945460886751,144.3000030517578,2.225800100412442,142.4499969482422,1.8108114795676398,141.6999969482422,-0.12534823721678
6056,2023-07-28,139.75,143.60000610351562,139.44999694824222,143.60000610351562,109289.0,-0.026810626322260056,1.155845494106535,4.812581063553826,62.614668303602116,40.30998225064617,-0.006742238910931064,0.9776840036322483,14.448745490106148,27.01488144079059,51.111323370870146,4.150009155273409,-6.260711003697679,-0.6699996948242131,-8.97367153247464,7.633672142826214,-4.8218356136494265,3.4818362240010003,-3.1814845720870437,36.91276679849993,-27.225447586836893,4.15183591882521,7,0.3249969482421875,6.75,19.75,28.0,-11.900001525878906,4,-0.09624326975486375,3.111118646366688,143.60000610351562,2.380945460886751,144.3000030517578,2.225800100412442,142.4499969482422,-0.09624326975486375
6057,2023-07-31,136.35000610351562,140.39999389648438,136.35000610351562,139.75,88404.0,-0.02432911553834971,-1.3823500372494637,0.8831138977623121,48.20630686973384,43.6632146083124,3.5117201101853084,3.2901646020003454,17.25766357485503,30.063411705348074,51.85515334695213,4.04998779296875,-5.567439655537555,-3.27249374389649,-9.600831621298966,3.0558441335059854,-6.436662682597728,-0.10832480519525234,8.099990844726562,0.0,-66.15605288009283,3.1641689387012386,7,3.7249908447265625,10.149993896484375,22.574993133544922,29.574996948242188,-10.000007629394531,0,-0.06013943410318501,1.155845494106535,139.75,3.111118646366688,143.60000610351562,2.380945460886751,144.3000030517578,-0.06013943410318501
6058,2023-08-01,134.55000305175778,137.14999389648438,134.55000305175778,136.10000610351562,84157.0,-0.01320134192286937,-2.354820291196102,0.45588406889805255,42.94871418669048,46.36901596950109,5.191391961367998,4.298505087991202,18.439935897092226,31.52506017113717,51.94641087805745,2.599990844726591,-4.687844133322642,-4.4299972534180085,-9.997043776500561,1.1370492696645442,-7.213520514959299,-1.646473991876718,9.737994079589868,0.0,-66.25754286637665,2.7835232615412764,8,4.949996948242216,11.949996948242216,24.374996185302763,31.37500000000003,-8.70000457763669,1,-0.008918594730767504,-1.3823500372494637,136.35000610351562,1.155845494106535,139.75,3.111118646366688,143.60000610351562,-0.008918594730767504
6059,2023-08-02,133.80000305175778,135.69999694824222,133.30000305175778,134.19999694824222,79350.0,-0.00557413588249045,-2.4285776566756914,0.25806007028876704,39.48499990176735,48.79654044980072,5.895058851717067,4.640610109785683,18.579767764798078,31.94647329022291,51.49721736281314,2.399993896484432,-3.6384943262481215,-4.769997406005899,-10.602068611520394,1.062073799508596,-7.686033008763161,-1.8539618032486374,10.098474316406282,4.484307387447541,-56.979433937971294,2.91603560275725,8,5.074996948242216,12.500000000000028,25.124996185302763,32.12500000000003,-6.900001525878878,2,-0.01457396789062737,-2.354820291196102,134.55000305175778,-1.3823500372494637,136.35000610351562,1.155845494106535,139.75,-0.01457396789062737
6060,2023-08-03,131.85000610351562,134.19999694824222,131.5,133.60000610351562,78593.0,-0.01457396789062737,-1.2040681597369505,4.375066758220176,37.09679602582663,49.43187615555883,8.04871968255759,6.336612414117468,20.032651734559295,33.56598186557903,50.866273138214545,2.699996948242216,-2.7502325049908336,-6.352494812011713,-12.899849751891395,0.1948601278679689,-9.626172281951568,-3.078817342071858,11.412562805664066,2.8926109666501048,-53.57302540866329,3.273677469939846,8,6.124992370605469,13.249992370605469,26.762493133544922,32.524993896484375,-3.400009155273409,3,0.0,-2.4285776566756914,133.80000305175778,-2.354820291196102,134.55000305175778,-1.3823500372494637,136.35000610351562,0.0
6061,2023-08-04,134.94999694824222,134.94999694824222,131.69999694824222,131.94999694824222,78788.0,0.0235114956482656,1.1666666666666667,-1.7142857142857142,44.56521859316205,49.96709954890828,4.5492305316433885,3.1417339818815435,16.47099166587614,30.103869126423746,49.95102214632895,3.25,-1.757693630788367,-3.090003967285128,-9.796999061238552,3.616991126668296,-6.44350151426184,0.26349357969158405,7.371566448203112,38.76403723832905,-15.216269648636569,3.3534975469767105,8,3.025001525878878,9.475006103515597,23.07500457763669,28.70000457763669,-5.649993896484432,4,-0.036680230160662464,-1.2040681597369505,131.85000610351562,-2.4285776566756914,133.80000305175778,-2.354820291196102,134.55000305175778,-0.036680230160662464
6062,2023-08-07,132.35000610351562,135.5,131.85000610351562,134.75,70179.0,-0.019266327554818496,-1.147059087522776,-0.7999979654947916,39.01192681393789,48.638211942614554,6.3513609067091465,5.894286842481279,18.530897139637176,32.38202132534923,48.59296720055912,3.649993896484375,-0.5284505323720623,-5.594995117187494,-12.576239242996621,1.3862490086216326,-9.085617180092072,-2.1043730542829167,9.105832221214087,15.044372066393358,-33.661551170844895,3.490622062904565,8,5.624992370605469,10.899993896484375,25.449993133544922,30.37499237060547,-4.650009155273423,0,-0.03400081164994373,1.1666666666666667,134.94999694824222,-1.2040681597369505,131.85000610351562,-2.4285776566756914,133.80000305175778,-0.03400081164994373
6063,2023-08-08,132.19999694824222,132.94999694824222,131.35000610351562,131.75,51395.0,-0.0011334276415225775,-1.5600166017652037,-0.18749920526939373,39.82607634171203,46.2314988786817,5.469701584316937,5.960013436593016,18.21820869153575,32.159747535565,47.188857075519984,1.599990844726591,-0.10140835358606637,-5.497504425048788,-12.933580346780332,1.938571496682755,-9.215542385914574,-1.7794664641830025,8.459374310509105,19.540060544196734,-29.555752908367865,3.718037960865778,8,5.70000457763669,8.20000457763669,24.95000457763669,30.45000457763669,-5.199996948242216,1,-0.04425112412378851,-1.147059087522776,132.35000610351562,1.1666666666666667,134.94999694824222,-1.2040681597369505,131.85000610351562,-0.04425112412378851
6064,2023-08-09,131.55000305175778,133.44999694824222,130.94999694824222,133.14999389648438,53048.0,-0.004916746682973927,1.2727304253739555,-3.5555593231831826,41.941399516637034,43.966234061452155,4.605196514745046,6.4442258048833025,18.62052511005598,32.41712554650084,46.00397692065011,2.5,-0.17704110299439435,-5.832498168945335,-13.75895347664084,2.09395713875017,-9.795725822793088,-1.8692705150975826,8.178431691469967,13.1869384853219,-39.80179939940005,3.9632276538477464,8,5.724998474121122,7.499992370605497,23.037498474121122,29.824996948242216,-1.300003051757784,2,-0.043329566289664334,-1.5600166017652037,132.19999694824222,-1.147059087522776,132.35000610351562,1.1666666666666667,134.94999694824222,-0.043329566289664334
6065,2023-08-10,134.69999694824222,134.85000610351562,132.39999389648438,132.5,139232.0,0.023945221006532957,-1.0416690508433628,-1.3750059604985772,38.68469704339304,41.30734836587337,0.06701891938141102,3.140196430829832,15.141517642990749,28.86170280719159,44.79813132918016,3.300003051757841,-0.6653932182629205,-2.4825042724609148,-10.470605021211952,5.505596476290123,-6.4765546468364334,1.511546101914604,3.9750252595872837,82.41752713882858,32.99014422805479,3.9940503743755182,8,0.9749984741210653,2.9999999999999716,17.237503051757784,24.025001525878878,-6.399993896484432,3,-0.05790642612531327,1.2727304253739555,131.55000305175778,-1.5600166017652037,132.19999694824222,-1.147059087522776,132.35000610351562,-0.05790642612531327
6066,2023-08-11,132.39999389648438,135.35000610351562,132.35000610351562,133.85000610351562,85719.0,-0.01707500448304844,-2.8709982279976374,-0.6590973720167207,32.77776239339339,39.59306564627999,1.3575403652800446,5.248556565837276,17.012909504028613,30.740383185583823,43.47708199899657,3.0,-1.7192567398265908,-4.490007019042963,-12.737724707301794,3.757710669215868,-8.613865863172379,-0.36614817491354756,5.348025280194662,31.86804342212447,-11.633973303430285,4.123858844129418,8,1.6500015258789062,5.3000030517578125,18.287506103515625,24.675003051757812,-5.799995422363281,4,-0.02983381518378636,-1.0416690508433628,134.69999694824222,1.2727304253739555,131.55000305175778,-1.5600166017652037,132.19999694824222,-0.02983381518378636
6067,2023-08-14,131.35000610351562,133.25,130.30000305175778,133.0,91726.0,-0.007930421762629924,1.7441909979986354,1.1379172454434483,29.670325985073333,38.11768917943363,1.8145057312803203,6.091027508080799,17.566503234910243,31.365052332072082,42.17453268580744,2.949996948242216,-2.875017497529882,-5.209995269775391,-13.800173020892714,3.380182481341933,-9.505084145334052,-0.9149063942167288,5.582250405750983,20.79212707391035,-15.353471798731448,4.295088875558662,8,1.649993896484375,6.024993896484375,18.512496948242188,24.449996948242188,-3.9500045776367188,0,-0.015607178960785562,-2.8709982279976374,132.39999389648438,-1.0416690508433628,134.69999694824222,1.2727304253739555,131.55000305175778,-0.015607178960785562
6068,2023-08-15,128.60000610351562,131.75,128.19999694824222,131.75,45133.0,-0.02093642841426857,1.2539745589474625,1.9090942719218746,22.163092841184664,36.19303283936889,4.058538784752727,8.472055222371978,19.750517424534166,33.65505407081196,40.83130332404977,3.550003051757784,-3.919385434973293,-7.449995422363287,-16.668396937160963,1.7684060924344038,-12.059196179762125,-2.8407946649644487,7.403734921699737,5.594526476632367,-21.54554564279759,4.609200757398844,8,3.2499923706054688,7.7249908447265625,19.337493896484375,24.74999237060547,-0.100006103515625,1,-0.006998515649750181,1.7441909979986354,131.35000610351562,-2.8709982279976374,132.39999389648438,-1.0416690508433628,134.69999694824222,-0.006998515649750181
6069,2023-08-16,127.75,129.0,127.6999969482422,128.30000305175778,55590.0,-0.006609689449247891,-2.9999530505412237,0.17460448173300525,22.045820541415836,34.520702229989915,4.425488975920331,8.970782702156441,20.042005103379154,34.11847854410931,40.078718686244024,1.3000030517577983,-4.414985788430329,-7.78500137329101,-17.660387222124626,2.0903844755426206,-12.722694297707818,-2.8473084488742018,7.005141972899651,0.6536338812526702,-17.806149490635022,4.937692924416813,8,3.8499984741210938,8.324996948242188,20.037498474121094,25.474998474121094,-3.25,2,-0.005870841487279899,1.2539745589474625,128.60000610351562,1.7441909979986354,131.35000610351562,-2.8709982279976374,132.39999389648438,-0.005870841487279899
6070,2023-08-17,124.4000015258789,127.0,124.4000015258789,126.5999984741211,97812.0,-0.02622308003225904,-1.3636382552244086,3.9999722569013025,22.44162273710134,32.06252491264984,7.3840848800230106,12.027789025523731,22.78787792925914,37.02974974082133,39.2072845414872,3.3499984741210938,-4.75330962549242,-10.557500076293934,-21.611256736720975,0.496256584133107,-16.084378406507454,-5.0306217460804135,9.08521434258239,0.0,-15.45947296049446,5.526878330213523,8,5.549999237060547,10.02499771118164,23.049999237060547,28.449996948242188,0.4499969482421875,3,0.04702571062994809,-2.9999530505412237,127.75,1.2539745589474625,128.60000610351562,1.7441909979986354,131.35000610351562,0.04702571062994809
6071,2023-08-18,124.6500015258789,125.75,123.4000015258789,124.0999984741211,59995.0,0.0020096462776006963,-1.4102586173167964,-0.25000173395570785,26.315755334018178,30.651839192658763,6.168013731570511,11.094337296220544,21.882292636793466,36.331635149571895,39.11286449933032,2.3499984741210938,-4.974335100585819,-9.512499999999989,-21.144663037260898,2.1196630372609064,-15.328581518630443,-3.696418481369534,7.018171474065923,12.690357295832335,-4.529465223785824,5.81608151863045,8,4.725002288818359,9.27499771118164,22.21249771118164,28.199996948242188,-4.099998474121108,4,0.029282001453655004,-1.3636382552244086,124.4000015258789,-2.9999530505412237,127.75,1.2539745589474625,128.60000610351562,0.029282001453655004
6072,2023-08-21,123.4000015258789,125.5999984741211,122.9499969482422,124.5500030517578,55536.0,-0.010028078497379633,-1.585353871804532,-2.090900263559414,26.915082999382577,29.217284376844376,6.72181531482903,11.492267128166532,22.3793536610506,37.081784649660676,39.635775578825644,2.650001525878892,-5.019080612483862,-9.847500228881842,-21.856114310629636,2.1611138528659666,-15.851807269755739,-3.8431931880079446,6.61453717925275,5.11368660885653,-13.694256808695844,6.004307040873903,8,5.75,10.299995422363281,22.074996948242188,29.449996948242188,-2.25,0,0.02593190363592579,-1.4102586173167964,124.6500015258789,-1.3636382552244086,124.4000015258789,-2.9999530505412237,127.75,0.02593190363592579
6073,2023-08-22,124.4000015258789,125.1500015258789,123.8499984741211,123.8499984741211,51900.0,0.008103727614543699,-3.727257594673325,-0.47826288868397027,30.737678904042596,27.97242653100055,5.027752009310234,9.560862528318921,20.622510802066245,35.528386311766155,40.36590186417897,1.75,-5.527740325696669,-7.945000457763683,-19.7529779890977,3.8629770735703346,-13.848989223430692,-2.0410116920966743,4.201628827874856,23.967005722673363,3.2089485285727584,5.903988765667011,8,4.75,9.299995422363281,20.499996185302734,28.449996948242188,-4.099998474121108,1,0.02411575533120791,-1.585353871804532,123.4000015258789,-1.4102586173167964,124.6500015258789,-1.3636382552244086,124.4000015258789,0.02411575533120791
6074,2023-08-23,125.8499984741211,128.10000610351562,124.5999984741211,124.9000015258789,62192.0,0.01165592387826897,-3.5161299849381282,1.727257594673325,37.44766755718948,27.834978810311263,2.9996224028033964,7.017560335107163,18.399184670850275,33.484693225097885,41.253131217002014,3.7000045776367188,-5.642065202375505,-5.572503280639637,-16.27938714754015,5.1343805862608605,-10.925945214089893,-0.2190613471893812,-2.900001525878892,56.31060913570213,31.9174063343623,5.353441933450249,8,3.3000030517578125,7.849998474121094,18.112499237060547,27.0,-4.349998474121094,2,0.021056826046953248,-3.727257594673325,124.4000015258789,-1.585353871804532,123.4000015258789,-1.4102586173167964,124.6500015258789,0.021056826046953248
6075,2023-08-24,125.5999984741211,127.0,125.25,126.5,58663.0,-0.0019864918794687547,-1.1875020861645567,-0.9473730705600797,27.79095656750144,27.280889274101046,2.0372810014090703,6.166038308093192,17.81187320074713,33.16864370687304,42.240851492590096,1.75,-5.82254515563551,-4.922502899169928,-14.257636182325825,4.412630383985984,-9.59006954074789,-0.2549362575919787,-2.5470013427734273,51.45624883337122,27.68782140585811,4.667566641577953,8,2.5,8.099998474121094,17.75,27.25,-4.900001525878892,3,-0.008757949741119986,-3.5161299849381282,125.8499984741211,-3.727257594673325,124.4000015258789,-1.585353871804532,123.4000015258789,-0.008757949741119986
6076,2023-08-25,126.3000030517578,126.6999969482422,124.75,125.3000030517578,45066.0,0.005573284921503774,1.1666779695499796,-1.1111092273131862,34.203642349806515,27.784591092404735,0.425770976865536,4.644873948346586,16.26542771868749,31.880954521070876,42.723904493170565,1.9499969482422017,-6.063168707832574,-3.5499984741210966,-11.98020767414637,4.880210725904178,-7.765103074133734,0.6651061258915405,-3.146065740966776,65.04854656588932,38.516931532547886,4.215104600012635,8,1.0499954223632955,7.399993896484389,17.049995422363295,26.549995422363295,-9.75,4,-0.011480637708634833,-1.1875020861645567,125.5999984741211,-3.5161299849381282,125.8499984741211,-3.727257594673325,124.4000015258789,-0.011480637708634833
6077,2023-08-28,128.14999389648438,128.25,126.6999969482422,126.75,9706.0,0.014647591449134412,-1.0666707356771035,1.399993896484375,40.28775109336487,29.798442009313643,-2.1522048511938294,2.265198326339032,13.63106960331686,29.36663782853708,42.501669497899485,1.9499969482422017,-6.454442470895486,-1.2900070190429744,-9.168732342246699,6.588718304160764,-5.229369680644851,2.649355642558902,-4.897135209838865,97.72713479921694,67.40665467864282,3.9393626616018693,8,-2.1749954223632812,5.5500030517578125,15.500003814697266,24.62500762939453,-13.849990844726577,0,-0.05930543274832789,1.1666779695499796,126.3000030517578,-1.1875020861645567,125.5999984741211,-3.5161299849381282,125.8499984741211,-0.05930543274832789
6078,2023-08-29,133.35000610351562,133.35000610351562,129.44999694824222,130.0,180454.0,0.04057754549119719,1.3283594326473553,2.3928719346049045,53.54331394545527,33.29816349865136,-7.384087510704873,-3.193032575224265,7.697390253676019,23.582476650481112,41.380824801573866,5.20001220703125,-6.3750484628886,3.9700050354003906,-3.761774966872707,11.701785037673474,0.10411503426385593,7.8358950365369395,-9.897261764335937,100.0,64.72338101197109,3.8658900011365445,8,-5.200004577636719,0.3499908447265625,10.424995422363281,19.074989318847656,-20.70000457763672,1,-0.0914885940700012,-1.0666707356771035,128.14999389648438,1.1666779695499796,126.3000030517578,-1.1875020861645567,125.5999984741211,-0.0914885940700012
6079,2023-08-30,131.85000610351562,133.35000610351562,130.25,133.35000610351562,96401.0,-0.011248593410903895,3.1333414713541665,-0.44776037823508513,44.00001927425981,35.69354089166897,-5.857297552921679,-1.9464050893473939,8.529492110587682,24.609017071832113,40.02380276895775,3.100006103515625,-6.156435727747322,2.5675048828125,-4.976490811937822,10.111500577562822,-1.204492964562661,6.339502730187661,-7.803426058475779,82.55815191355724,51.045063709015736,3.771997847375164,8,-3.7000045776367188,1.8499908447265625,11.912490844726562,20.17499542236328,-17.300003051757827,2,-0.0875995640280055,1.3283594326473553,133.35000610351562,-1.0666707356771035,128.14999389648438,1.1666779695499796,126.3000030517578,-0.0875995640280055
6080,2023-08-31,131.85000610351562,133.19999694824222,131.60000610351562,131.89999389648438,215399.0,0.0,-4.8182776606371025,0.0333251953125,48.71797699016964,38.18267663124135,-5.240471092523677,-2.051591238962743,7.891344252973454,24.11238847081495,38.35112618559523,1.599990844726591,-5.439063925558315,2.5675048828125,-4.976490811937822,10.111500577562822,-1.204492964562661,6.339502730187661,-7.245220494967228,82.55815191355724,48.97948947920709,3.771997847375164,8,-3.7000045776367188,1.8499908447265625,12.012493133544922,19.87499237060547,-17.25000762939453,3,-0.07849833617292223,3.1333414713541665,131.85000610351562,1.3283594326473553,133.35000610351562,-1.0666707356771035,128.14999389648438,-0.07849833617292223
6081,2023-09-01,130.0,131.89999389648438,129.64999389648438,131.60000610351562,57908.0,-0.014031141584196716,1.0454715698650279,32.007936507936506,46.96628049955526,40.410587464593874,-2.85163994775543,-0.6234028741276916,9.168485792066804,25.464336986461262,37.05893485290183,2.25,-4.66418440316626,0.9649986267089901,-6.106077531076238,8.036074784494218,-2.570539452183624,4.500536705601604,-4.870501161753566,49.624037722427985,13.831960226347093,3.5355380788926163,9,-1.3999977111816406,3.2750015258789062,13.287498474121094,20.650001525878906,-15.449996948242202,4,-0.07153848501352156,-4.8182776606371025,131.85000610351562,3.1333414713541665,131.85000610351562,1.3283594326473553,133.35000610351562,-0.07153848501352156
6082,2023-09-04,127.8499984741211,130.69999694824222,127.8000030517578,130.5,55381.0,-0.01653847327599156,-1.1090923214786177,1.6562446356024338,48.26788210638786,42.35838782041001,-0.0044967747030710825,1.2355299602818661,10.636292999137083,27.110697753023942,36.069566100138395,2.8999938964844176,-3.6761347735815093,-0.9600025177001896,-7.871518959044096,5.9515139236437165,-4.415760738372143,2.4957557029717634,-2.2272691999585135,0.9008179256308813,-37.111933276565765,3.455758220671956,9,1.1250038146972656,3.8249969482421875,15.4375,22.724998474121094,-10.849998474121094,0,-0.08838479121805076,1.0454715698650279,130.0,-4.8182776606371025,131.85000610351562,3.1333414713541665,131.85000610351562,-0.08838479121805076
6083,2023-09-05,126.3499984741211,128.5,126.3499984741211,128.5,62119.0,-0.01173249916231811,1.0,0.8113208633590622,46.86098462934333,43.40431193953822,2.012874465692363,2.3977239750998365,11.364574823877433,28.08922971924241,35.06621608788567,2.1500015258789062,-2.9164593345756202,-2.1675025939941293,-8.969227582790438,4.6342223948021655,-5.568365088392284,1.2333599004040252,-0.2636325901973322,0.0,-40.97294790130236,3.4008624943981483,9,2.7000045776367188,3.6999969482421875,16.9375,24.224998474121094,-5.75,1,-0.09536996887919524,-1.1090923214786177,127.8499984741211,1.0454715698650279,130.0,-4.8182776606371025,131.85000610351562,-0.09536996887919524
6084,2023-09-06,125.8499984741211,126.8000030517578,124.9000015258789,126.25,83830.0,-0.003957261622780428,1.5333224826941072,0.1860470892993382,53.72749624218233,46.28614968116943,2.808185132765743,2.5811348942095833,11.085642414021606,28.12342875827025,34.32446463483657,1.900001525878892,-2.056617219772548,-2.382502365112316,-9.126645205723491,4.361640475498845,-5.754573785417904,0.9895690551932717,7.500007629394531,11.445752676953754,-33.276163378705874,3.372071420305581,9,3.2000045776367188,3.474998474121122,17.150001525878906,24.724998474121094,-6.400001525878892,2,-0.10488674698678313,1.0,126.3499984741211,-1.1090923214786177,127.8499984741211,1.0454715698650279,130.0,-0.10488674698678313
6085,2023-09-07,126.9000015258789,127.4000015258789,125.0500030517578,125.75,84614.0,0.00834329014293722,1.186043540746274,-2.874992847469912,55.555551369334,48.658584016672485,2.1925502889506845,0.9663597563973525,9.306041045654467,26.573075474082827,34.02580363480629,2.349998474121108,-1.298647350231704,-0.9424995422363338,-6.976639252074989,5.091640167602321,-3.9595693971556614,2.0745703126829937,6.281004486083987,28.57145971184835,-19.367699691480535,3.0170698549193253,9,2.2250022888183594,2.3249969482421875,15.6875,23.474998474121094,-8.650001525878906,3,-0.09732071178582735,1.5333224826941072,125.8499984741211,1.0,126.3499984741211,-1.1090923214786177,127.8499984741211,-0.09732071178582735
6086,2023-09-08,128.44999694824222,128.89999389648438,126.4499969482422,128.05000305175778,92471.0,0.012214305781920842,2.7692614676745166,0.34782031804586555,62.287087098682036,51.102954683929944,1.094725991306973,-0.9430849242274917,7.047146607116758,24.55061403575732,33.714954320008516,2.4499969482421733,-0.7765410223747153,0.8049957275390938,-4.847571202141722,6.457562657219896,-2.0212877373013214,3.6312791923794947,4.565388973999006,61.2068659343321,7.526273199698764,2.8262834648404036,9,0.6750068664550497,0.7750015258788778,13.087501525878878,20.400001525878878,-10.449996948242216,4,-0.1078240467354924,1.186043540746274,126.9000015258789,1.5333224826941072,125.8499984741211,1.0,126.3499984741211,-0.1078240467354924
6087,2023-09-11,129.30000305175778,129.30000305175778,127.5999984741211,127.5999984741211,67490.0,0.006617408514677292,1.0000000000000335,4.2500762951088085,62.00979778007236,52.04367510999851,0.4749499106669077,-2.06017282823737,5.5834399308272396,23.239465047373272,32.936966496526345,1.7000045776366903,0.03943125946108239,1.7575019836425554,-3.6825353711536195,7.19753933843873,-0.9625166937555321,4.477520661040643,3.5530751825561993,100.0,40.80269401453385,2.7200186773980892,9,-0.17499923706051845,-0.07500457763669033,11.899997711181669,19.099998474121122,-10.650001525878878,0,-0.11407579003765123,2.7692614676745166,128.44999694824222,1.186043540746274,126.9000015258789,1.5333224826941072,125.8499984741211,-0.11407579003765123
6088,2023-09-12,127.6999969482422,129.44999694824222,127.1999969482422,129.30000305175778,49048.0,-0.012374370191430839,1.368428660916438,-0.941177526556944,54.501207150608565,53.21047376292614,1.3289745384038412,-0.5597489355888712,6.696466183017762,24.34438375903447,31.782380630524088,2.250000000000014,0.6080387149214346,0.20249633789063637,-5.215553762533929,5.620546438315202,-2.5065287123216393,2.9115213881029263,4.994019751903082,61.538422843268535,1.8943438743850152,2.7090250502122846,9,1.3500022888183452,1.4500045776367045,12.912502288818345,20.575004577636705,-8.399993896484403,1,-0.08379011122904723,1.0000000000000335,129.30000305175778,2.7692614676745166,128.44999694824222,1.186043540746274,126.9000015258789,-0.08379011122904723
6089,2023-09-13,127.0,127.6999969482422,125.6999969482422,127.0999984741211,62336.0,-0.005481573727256328,2.0769339116042826,0.06249880791165361,53.33333333333334,53.72329113438878,1.4177389497092463,0.08556596516231707,7.065393361803984,24.56095398439885,30.61693280931706,2.0,0.9250234065147538,-0.4600006103515568,-5.881073404674481,4.961072183971353,-3.170537007513019,2.2505357868099054,5.538136396659951,44.31817393656486,-15.685729226532267,2.710536397161457,9,1.3999977111816406,2.1500015258789062,12.150001525878906,21.20000457763672,-7.75,2,-0.05039371280219607,1.368428660916438,127.6999969482422,1.0000000000000335,129.30000305175778,2.7692614676745166,128.44999694824222,-0.05039371280219607
6090,2023-09-14,130.25,130.60000610351562,126.4499969482422,126.4499969482422,76990.0,0.025590551181102317,-1.1842135907515838,-38.000610360875726,58.386398889705326,54.99219317773879,-2.327892658001957,-2.8498065587973684,3.6055292122977107,20.850299989927237,28.50134165222592,4.150009155273423,0.5559472505948406,2.497499465942383,-2.859296939929237,7.854295871814017,-0.1808987369934414,5.175897668878193,2.135373699244326,92.85703164168692,32.10775328411587,2.6783982029358158,9,-2.450000762939439,-1.0999984741210938,7.912498474121094,17.75,-14.900001525878906,3,-0.08291748984075087,2.0769339116042826,127.0,1.368428660916438,127.6999969482422,1.0000000000000335,129.30000305175778,-0.08291748984075087
6091,2023-09-15,128.30000305175778,130.94999694824222,128.30000305175778,130.89999389648438,306220.0,-0.014971185783049679,-1.0384640214093293,-0.6842075675502134,50.31714376409737,55.21988891748429,-0.7201291110055479,-0.6454316880877116,5.350913853084165,22.326022131091264,26.08765382482916,2.649993896484432,0.5068413074240539,0.36500244140621874,-4.791713263493307,5.521718146305744,-2.213355411043551,2.9433602938559886,3.935663204019221,49.523925781249055,-6.277415332359219,2.578357852449766,9,-0.375003814697223,0.8499984741211222,8.38749313354495,19.699996948242216,-12.350006103515582,4,-0.07833205621751615,-1.1842135907515838,130.25,2.0769339116042826,127.0,1.368428660916438,127.6999969482422,-0.07833205621751615
6092,2023-09-18,126.5999984741211,128.14999389648438,125.6999969482422,128.0,77053.0,-0.013250230219798875,1.8823674608766512,0.5384640214093243,33.25061536789738,53.707625666212515,0.8760412954287204,1.3772109561898418,6.949672948969692,23.60890369570103,23.726325345137433,2.6000061035155824,0.24212738267111433,-1.4950019836425668,-6.241516939506312,3.251512972221178,-3.8682594615744392,0.8782554942893057,5.488954487057953,17.142886207216947,-31.701632463875534,2.373257477931873,9,1.3250007629394673,1.5500030517578125,9.27499771118164,21.400001525878906,-8.299995422363295,0,-0.06793047849743106,-1.0384640214093293,128.30000305175778,-1.1842135907515838,130.25,2.0769339116042826,127.0,-0.06793047849743106
6093,2023-09-19,127.4000015258789,127.75,126.3000030517578,127.0500030517578,67041.0,0.006319139505529758,1.7619109900091097,-0.24999863760961447,38.56041121021683,52.02239399599413,0.26892482965519093,0.8574458342847038,5.962143283886519,22.398581656455235,21.237387740235757,1.4499969482422017,0.1548192925874332,-0.8449989318847599,-5.279188503202562,3.589190639433056,-3.062093717543661,1.372095853774141,4.5451724065941335,32.38103957403238,-11.695005963924167,2.217094785658907,9,0.5999984741210938,0.75,7.787498474121094,20.275001525878906,-11.599998474121108,1,-0.06868131785871767,1.8823674608766512,126.5999984741211,-1.0384640214093293,128.30000305175778,-1.1842135907515838,130.25,-0.06868131785871767
6094,2023-09-20,128.5,128.5,127.0,127.0999984741211,53790.0,0.00863421083945326,1.1428548073307503,4.00002179836496,41.849140830701074,50.499459491701586,-0.46448534402912856,-0.03567069979033022,4.660966943983169,20.904865572942867,19.793972348035123,1.5,0.20911674786312062,0.12249946594238281,-4.166348774586169,4.41134770647092,-2.0219246543218787,2.2669235862066586,3.3042704843411457,53.33339146205316,13.541581354063908,2.144424120264271,9,-0.17500305175778408,-0.34999847412109375,5.587497711181641,18.125,-12.599998474121094,2,-0.07159530699021166,1.7619109900091097,127.4000015258789,1.8823674608766512,126.5999984741211,-1.0384640214093293,128.30000305175778,-0.07159530699021166
6095,2023-09-21,124.5,127.5,123.6500015258789,127.0999984741211,103186.0,-0.0311284046692607,1.2647039684053452,-1.857139743107667,37.88546906971175,47.788168599593774,3.530547389378256,4.087250245903647,8.381758939150274,24.48149584126378,18.572119668032304,4.849998474121094,0.32378966464199266,-3.822500610351568,-8.285978937971123,0.6409777172679867,-6.054239774161346,-1.5907614465417907,7.166185105171905,11.643822015520035,-25.792889476822175,2.2317391638097774,9,2.799999237060561,3.6500015258789062,9.33749771118164,21.875,-10.0,3,-0.04216867469879515,1.1428548073307503,128.5,1.7619109900091097,127.4000015258789,1.8823674608766512,126.5999984741211,-0.04216867469879515
6096,2023-09-22,124.8499984741211,125.5500030517578,123.6999969482422,124.0999984741211,65294.0,0.0028112327238642987,-1.3870999497937677,-0.28846170775293656,42.82296965108493,45.65629880748406,2.923638245436848,3.8188454209551423,7.765369774937199,23.660358498706756,17.184396502888838,1.8500061035155966,0.3137777010072824,-3.4000019073486385,-8.045207319116656,1.245203504419365,-5.722604613232647,-1.0773992014646296,6.495539287879097,24.742212902647324,-16.600735516094787,2.3226027058840044,9,2.4500007629394673,3.3000030517578125,7.337501525878906,19.875003814697266,-8.699996948242188,4,-0.07609131050145079,1.2647039684053452,124.5,1.1428548073307503,128.5,1.7619109900091097,127.4000015258789,-0.07609131050145079
6097,2023-09-25,120.5500030517578,125.4499969482422,119.6999969482422,125.0,105875.0,-0.03444129335135393,1.1495363887090357,-5.933329264322936,37.76372510105722,43.79657857975614,6.539630804705013,7.9266801106806355,11.753187260470256,27.465814456212442,16.679136584750214,5.75,0.06394311459752089,-7.3199977874756,-13.103588873638913,-1.536406701312302,-10.211793330557256,-4.428202244393944,10.487713260797548,9.659156917517295,-35.38854209883395,2.8917955430816518,9,4.774993896484418,5.974998474121108,11.099998474121108,23.67499923706056,-1.5500030517577983,0,-0.03815849014570827,-1.3870999497937677,124.8499984741211,1.2647039684053452,124.5,1.1428548073307503,128.5,-0.03815849014570827
6098,2023-09-26,121.1500015258789,122.0500030517578,119.1500015258789,120.0,110511.0,0.004977175105201015,-1.0350898796696504,-0.2584274864128097,40.12605809751133,42.329103553553686,5.490154901436725,6.709841653243757,10.81414402171498,26.376131822440925,17.968098403080017,2.900001525878892,-0.4941060230633241,-6.109999084472662,-12.031824466049386,-0.18817370289593782,-9.070911775261038,-3.1490863936843,9.20745162481765,21.390377822366453,-26.754901408785777,2.960912690788363,9,3.899997711181655,5.100002288818359,10.27499771118164,22.849998474121094,-2.9000015258789062,1,-0.023524543443875334,1.1495363887090357,120.5500030517578,-1.3870999497937677,124.8499984741211,1.2647039684053452,124.5,-0.023524543443875334
6099,2023-09-27,120.3000030517578,123.0500030517578,120.0500030517578,121.4000015258789,123557.0,-0.007016083065748413,-2.7500035762820305,-0.9565191431206296,36.016951481250246,39.84360939705868,5.911465952485031,7.009560173067541,11.33240874690911,26.696194338190324,19.18676869234256,3.0,-1.179754838098333,-6.382497406005868,-12.661558052321752,-0.1034367596899699,-9.52202772916381,-3.242967082847926,9.160853968953333,13.772475880601153,-35.32657561770252,3.1395303231579477,9,4.749996185302763,5.950000762939467,11.124996185302749,23.6999969482422,3.5,2,-0.037406482841599975,-1.0350898796696504,121.1500015258789,1.1495363887090357,120.5500030517578,-1.3870999497937677,124.8499984741211,-0.037406482841599975
6100,2023-09-28,121.5,123.0999984741211,120.25,120.25,122337.0,0.009975036723198771,-3.55999755859375,-1.1363652126869925,35.05377000378016,38.147678979245654,3.732238889360204,5.264313837478795,9.875482318915857,24.97584291513556,20.464208612427846,2.8499984741210938,-1.5768984969065087,-4.6650001525878935,-10.8562576123025,1.5262573071267127,-7.7606288824451894,-1.5693714227305833,7.135988581124565,36.71871740371774,-10.400625211269016,3.0956287298573035,9,2.325000762939453,4.750003814697266,9.924999237060547,22.5,5.699996948242202,3,-0.046090522420749735,-2.7500035762820305,120.3000030517578,-1.0350898796696504,121.1500015258789,1.1495363887090357,120.5500030517578,-0.046090522420749735
6101,2023-09-29,120.6999969482422,123.4499969482422,120.5500030517578,121.8000030517578,112951.0,-0.006584387257265845,-3.1428664850135806,-0.8800048828124772,31.465501649199183,37.94933301050141,3.733417325047199,5.620000673923428,10.255667822451514,25.288668024783178,21.229554059538827,2.8999938964844034,-1.9494620165461356,-5.000003051757801,-11.372806463377415,1.372800359861813,-8.186404757567615,-1.813601345947987,7.177112668462712,24.60311981912284,-15.173370995478393,3.1864017058098097,9,3.1250038146972514,5.550006866455064,10.200000762939439,23.3000030517578,6.7000045776367045,4,-0.05136700169844122,-3.55999755859375,121.5,-2.7500035762820305,120.3000030517578,-1.0350898796696504,121.1500015258789,-0.05136700169844122
6102,2023-10-02,116.5500030517578,122.1500015258789,116.0999984741211,121.3499984741211,132594.0,-0.03438271749305821,-1.1228063835226627,4.36360799001261,28.349513585070923,36.81478882992964,7.049197851621756,9.359908483341542,13.891891738149823,28.904842323003052,21.8953482730098,6.0500030517578125,-2.8879058428036615,-8.584997177124038,-16.06304106252354,-1.1069532917245226,-12.324019119823802,-4.845975234424287,10.628937917681029,6.122512531412665,-29.624741880267848,3.739021942699757,10,5.749996185302749,8.174999237060561,13.974994659423842,27.4499969482422,9.299995422363295,0,-0.003432016434193108,-3.1428664850135806,120.6999969482422,-3.55999755859375,121.5,-2.7500035762820305,120.3000030517578,-0.003432016434193108
6103,2023-10-03,114.3000030517578,117.75,114.25,116.1999969482422,140826.0,-0.019305018799534612,-2.5,0.3958324392628138,26.739921928622408,35.135986729698686,8.09703460797968,11.236992406026303,15.567205295919635,30.61768838506687,22.370432544661718,3.5,-3.5867227329086404,-10.232497406005876,-19.109270649526778,-1.3557241624849752,-14.67088402776632,-5.794110784245433,11.771043668149261,0.5435116124397424,-32.710134503743745,4.438386621760448,10,6.574996948242202,9.500000000000014,15.537494659423842,29.6999969482422,11.549995422363295,1,0.04111983222007387,-1.1228063835226627,116.5500030517578,-3.1428664850135806,120.6999969482422,-3.55999755859375,121.5,0.04111983222007387
6104,2023-10-04,112.6500015258789,115.3499984741211,112.0500030517578,114.4000015258789,88035.0,-0.0144357085024025,-1.2372873465714123,0.9210555903564006,15.758743601473583,32.67746167767222,8.11572833633933,12.487625801761169,16.55185807736777,31.749019111533897,22.671349789465634,3.2999954223632955,-3.841429631306454,-11.222499084472659,-21.53378287969508,-0.9112152892502223,-16.37814098208389,-6.066857186861441,12.002519587639313,5.2631473277028595,-19.606258713286167,5.155641897611218,10,6.150001525878892,10.050003051757812,18.27499771118164,30.625,15.849998474121094,2,0.04971148156473504,-2.5,114.3000030517578,-1.1228063835226627,116.5500030517578,-3.1428664850135806,120.6999969482422,0.04971148156473504
6105,2023-10-05,114.5500030517578,115.6500015258789,113.1999969482422,113.1999969482422,81651.0,0.01686641367192876,-2.629620001356386,-0.7714320591517695,23.19687471371178,30.496784462408534,5.203047512168453,10.13455794662606,14.01743438739227,29.355290083768708,23.171985308960906,3.0,-4.319858768052157,-8.704997634887704,-19.7088180238312,2.2988227540557915,-14.206907829359452,-3.203087440415956,8.338165533113965,21.929836302552445,0.17166436384767536,5.501910194471748,10,4.199996948242202,8.074996948242202,16.37499618530275,28.39999389648439,12.649993896484403,3,0.08075076170727402,-1.2372873465714123,112.6500015258789,-2.5,114.3000030517578,-1.1228063835226627,116.5500030517578,0.08075076170727402
6106,2023-10-06,114.5999984741211,115.0999984741211,112.3000030517578,115.0999984741211,101575.0,0.00043645064191499827,10.199981689453182,-0.3703686958880653,24.999984105418008,29.078591018448623,3.9629305396813237,9.479787664116941,13.444633534410343,28.784491306952617,24.30510587090917,2.7999954223632955,-5.033543892785872,-7.9625022888183565,-19.327075629055685,3.4020710514189574,-13.644788958937,-2.2802156186996996,6.770826936114716,25.247483243656564,2.7854851322769676,5.682286670118657,10,3.1500015258789062,7.375,16.325000762939453,27.75,11.5,4,0.1099476321281665,-2.629620001356386,114.5500030517578,-1.2372873465714123,112.6500015258789,-2.5,114.3000030517578,0.1099476321281665
6107,2023-10-09,114.5500030517578,115.8000030517578,113.5,114.5999984741211,88373.0,-0.0004362602358549683,-1.1395362041127597,0.09999084472659092,22.365567474923935,27.10520317149447,3.4333778111193567,8.820313660242476,13.070072194509635,28.304113568223997,25.536102348624766,2.3000030517577983,-5.3946611492951035,-7.274997711181655,-18.71276812058555,4.162772698222241,-12.993882915883603,-1.5561125064797068,5.515907228291084,43.85967260510489,21.716620634307947,5.71888520470195,10,3.1999969482422017,6.949996948242202,16.387498855590835,26.5749969482422,16.849990844726577,0,0.11217807186190143,10.199981689453182,114.5999984741211,-2.629620001356386,114.5500030517578,-1.2372873465714123,112.6500015258789,0.11217807186190143
6108,2023-10-10,117.0,117.3499984741211,115.75,115.8000030517578,84560.0,0.021388012946059964,-1.4615303355751963,-24.00213642605786,26.62599306282665,26.06176334722518,0.3719056966820631,5.826316661875694,10.273262578223452,25.33579924319531,26.493610507366753,2.7999954223632955,-5.942541242481994,-4.290000915527344,-15.5706118280346,6.990609996979927,-9.930306371780972,1.3503045407262846,1.9436832680881366,93.39624950156981,72.09219052840295,5.640305456253635,10,0.75,4.5,13.32499885559082,24.125,14.600006103515625,1,0.07564101259932565,-1.1395362041127597,114.5500030517578,10.199981689453182,114.5999984741211,-2.629620001356386,114.5500030517578,0.07564101259932565
6109,2023-10-11,120.5999984741211,120.5999984741211,116.9000015258789,117.5,98561.0,0.030769217727530718,1.3870959802915415,2.5833386315374236,41.942136970477705,26.827137454636016,-3.554898862769093,1.8153352810996495,6.3853116477556,21.247525483806157,26.678979474537527,3.6999969482421875,-5.948712315832168,-0.370002365112299,-11.327065744311113,10.587061014086515,-5.848534054711706,5.108529324487108,-8.549995422363295,100.0,74.27361557421183,5.478531689599405,10,-2.8499984741210938,0.9000015258789062,8.950000762939453,20.525001525878906,11.45000457763669,2,0.04353233885924612,-1.4615303355751963,117.0,-1.1395362041127597,114.5500030517578,10.199981689453182,114.5999984741211,0.04353233885924612
6110,2023-10-12,119.4499969482422,121.8499984741211,118.9000015258789,121.4000015258789,111285.0,-0.009535667831087613,1.07017440537538,-0.6290340443440271,39.19998706053508,27.686524722562226,-3.0466598535597598,2.22902540852121,7.290924490976096,21.97105643609099,27.784146641659163,2.9499969482421875,-6.114723936694958,-0.9800037384033118,-11.039112248801715,9.079104771995105,-6.009557993602513,4.04955051679589,-7.228993988037132,74.86908192375893,46.9933148753917,5.029554255199207,10,-2.3499946594238423,2.0500030517577983,9.737503051757798,21.6750030517578,9.650009155273423,3,0.07576394544136478,1.3870959802915415,120.5999984741211,-1.4615303355751963,117.0,-1.1395362041127597,114.5500030517578,0.07576394544136478
6111,2023-10-13,118.25,120.0999984741211,117.6999969482422,118.9499969482422,87414.0,-0.01004601907827729,-1.6666638409698056,0.3589719512815496,44.748846357779286,29.50867280841871,-2.4928973936982572,2.780030325954172,8.12761266169403,22.7380652232373,29.168652466789307,2.400001525878892,-6.1516136479505406,-1.6775005340576143,-11.062788481452998,7.707787413337769,-6.370144507755299,3.0151434396400703,-5.643837219238293,56.88623794030067,25.60298697159181,4.69264397369769,10,-1.2999992370605469,3.25,10.92500114440918,22.875,11.699996948242216,4,0.07568707778640338,1.07017440537538,119.4499969482422,1.3870959802915415,120.5999984741211,-1.4615303355751963,117.0,0.07568707778640338
6112,2023-10-16,118.0,118.8499984741211,116.9000015258789,118.1500015258789,58052.0,-0.0021141649048626032,1.516132525435492,0.2142888283378703,42.69140504545957,31.281059821400618,-2.2524548020407167,2.4798483504687425,8.087726522070426,22.53006701326902,29.986354177827828,1.9499969482421875,-6.290332212262413,-1.4975006103515653,-10.36960085033678,7.37459962963365,-5.93355073034418,2.9385495096410494,-5.024083791503912,36.885255128267666,4.170902523098363,4.436050119992611,10,-1.0499992370605469,3.5,11.17500114440918,22.824996948242188,6.349998474121094,0,0.06864405486543301,-1.6666638409698056,118.25,1.07017440537538,119.4499969482422,1.3870959802915415,120.5999984741211,0.06864405486543301
6113,2023-10-17,118.6500015258789,120.4499969482422,118.0500030517578,118.0999984741211,72376.0,0.0055084875074482564,-6.384665946757829,-3.6666497126290625,46.13582477035866,34.65629106238785,-2.4814715420970685,1.2023530698085523,7.1542510901731475,21.46590538145037,30.651289000558446,2.4499969482422017,-6.281237891424297,-0.4099990844726591,-8.466808974940491,7.646810805995173,-4.438404029706575,3.618405860761257,-5.3191220267578245,35.35355714959479,0.23313882836242783,4.028404945233918,10,-1.5750007629394531,2.8499984741210938,10.524999618530273,21.5,5.349998474121094,1,0.10745884708500864,1.516132525435492,118.0,-1.6666638409698056,118.25,1.07017440537538,119.4499969482422,0.10745884708500864
6114,2023-10-18,119.3000030517578,120.9499969482422,117.25,118.25,116167.0,0.005478310303579148,-1.4262250794206761,1.9090858648910825,44.71154269382338,37.04680972684469,-2.334463250247893,-0.18153612450160495,6.243438566885388,20.516282263673546,31.701662666842605,3.6999969482422017,-5.787940716802865,0.7000022888183395,-6.0284901075174275,7.4284946851541065,-2.664243909349537,4.064248486986216,-5.628358793636721,48.48490920244235,13.006240030506063,3.3642461981678813,10,-2.225002288818345,2.1999969482422017,9.799997329711928,19.674995422363295,6.25,2,0.10310144792218923,-6.384665946757829,118.6500015258789,1.516132525435492,118.0,-1.6666638409698056,118.25,0.10310144792218923
6115,2023-10-19,119.25,120.3000030517578,118.1999969482422,119.0,77752.0,-0.0004191370534676331,-1.2702693785981798,0.23809454608867833,46.38404530911811,39.42281652725582,-1.7295326477838273,-0.5744698539976696,5.9251229689272975,20.20744612012021,31.950487043109444,2.1000061035155966,-4.992745595412998,0.912499237060544,-5.231034465206278,7.056032939327366,-2.159267614072874,3.984266088193962,-5.251221573238922,58.02471926622076,20.29584025173775,3.071766851133412,10,-1.5750007629394531,2.25,9.524999618530273,16.949996948242188,4.599998474121094,3,0.107337551796711,-1.4262250794206761,119.3000030517578,-6.384665946757829,118.6500015258789,1.516132525435492,118.0,0.107337551796711
6116,2023-10-20,115.3499984741211,118.4000015258789,115.3499984741211,118.25,119966.0,-0.032704415311353485,-1.1034492737609476,-11.600006103515625,46.96968470941829,42.15660733108852,2.556933293496371,2.7166053604074705,9.478040870850478,23.689554422080562,32.45617241535058,3.9000015258789062,-3.801573146969247,-2.5125022888183537,-7.9662180410520875,2.94121346341538,-5.239360164935221,0.21435558729851323,-1.0371712454656148,0.0,-40.00317777686005,2.726857876116864,10,3.25,6.150001525878906,13.125001907348633,19.699996948242188,10.950004577636705,4,0.11920249511298753,-1.2702693785981798,119.25,-1.4262250794206761,119.3000030517578,-6.384665946757829,118.6500015258789,0.11920249511298753
6117,2023-10-23,115.9499969482422,116.0500030517578,114.0500030517578,115.0500030517578,68413.0,0.005201547308695709,2.6363434595645274,-0.31034255963421997,54.54543925991072,45.258768019653424,2.4321777180051214,1.8491216030393645,8.564624118639884,22.64775683443206,32.22545904274011,2.0,-2.9142071269456267,-1.6825035095214673,-7.046247746437373,3.6812407273944387,-4.364375627979413,0.9993686089364786,5.900001525878892,27.536167784908677,-16.737204199210353,2.681872118457953,10,2.0000038146972514,4.3250045776367045,12.587503433227525,17.749999999999986,11.200004577636705,0,0.12074170218606683,-1.1034492737609476,115.3499984741211,-1.2702693785981798,119.25,-1.4262250794206761,119.3000030517578,0.12074170218606683
6118,2023-10-24,118.3000030517578,118.4499969482422,115.6500015258789,115.9000015258789,78450.0,0.020267409791865587,1.0740788882515224,2.6666864467124562,64.9867426611087,47.81927976305687,0.31957663320541485,-0.7645454471963689,6.010699290352491,19.851559626148813,31.56690374053821,2.7999954223632955,-2.0275634494873884,0.8100025177001839,-4.305977493765525,5.925982529165893,-1.7479874880326634,3.3679925234330312,3.3939955139160247,61.59425738282762,11.87468681808221,2.557990005732852,10,-0.35000228881834516,1.974998474121108,9.737497329711928,15.39999389648439,10.499999999999986,1,0.051141126511352164,2.6363434595645274,115.9499969482422,-1.1034492737609476,115.3499984741211,-1.2702693785981798,119.25,0.051141126511352164
6119,2023-10-25,115.8000030517578,118.0,115.4000015258789,117.9000015258789,87226.0,-0.021132712895249983,1.2608727381288043,-0.8749988079078735,53.21336811344069,49.3763221022686,2.310016677013067,1.4556733271037245,8.30092841449492,21.90067165951463,31.295016658681195,2.900001525878892,-1.0874433816609326,-1.4649974822998217,-6.454890886073272,3.524895921473629,-3.959944184186554,1.0299492195869107,5.741115603637709,28.000000000000004,-24.192362111563238,2.494946701886727,10,1.6999969482422017,4.474998474121108,12.274997711181655,17.89999389648439,13.699996948242202,2,0.07081171616702941,1.0740788882515224,118.3000030517578,2.6363434595645274,115.9499969482422,-1.1034492737609476,115.3499984741211,0.07081171616702941
6120,2023-10-26,115.9000015258789,116.4499969482422,114.4499969482422,115.25,105869.0,0.0008635446587719198,1.2857242506811617,-0.3095247610362884,53.33334115835336,50.33015485788794,1.847811731149278,0.9640535246607698,8.095993020973125,21.348184176170037,31.110169253373122,2.0,-0.3676937018165347,-1.0849990844726562,-5.687753969610668,3.5177558006653555,-3.386376527041662,1.2163783580963496,5.491294817443844,42.04547819030516,-12.995277319004032,2.3013774425690077,10,1.5999984741210938,3.875,12.33749771118164,17.79999542236328,13.950004577636719,3,0.08326144433849869,1.2608727381288043,115.8000030517578,1.0740788882515224,118.3000030517578,2.6363434595645274,115.9499969482422,0.08326144433849869
6121,2023-10-27,114.5,117.75,113.9000015258789,115.75,65416.0,-0.012079391781252946,-2.142859812036397,-1.9230724086528868,49.88008863999956,51.12889747950349,2.9725285758698874,1.9771189882768994,9.364566435172634,22.262204896031562,30.894422168963903,3.8499984741210938,-0.4196606410326922,-2.1750007629394474,-6.553956578515425,2.2039550526365304,-4.364478670727436,0.014477144848541457,6.744470477491447,13.18679291790256,-41.480925772804504,2.18947790778799,10,2.924999237060547,4.300003051757798,13.225000381469727,19.199996948242188,17.649993896484375,4,0.08165937531983491,1.2857242506811617,115.9000015258789,1.2608727381288043,115.8000030517578,1.0740788882515224,118.3000030517578,0.08165937531983491
6122,2023-10-30,116.1500015258789,117.1999969482422,114.75,114.75,66452.0,0.014410493675798275,-2.4999918256576463,-1.120001220703125,47.880304186271275,51.322728525716,1.153846893796043,0.3115891835402351,7.639897597924005,20.096553953450524,29.750933268418468,2.6999969482422017,-0.27214835790540803,-0.5049991607666016,-4.890008465809117,3.8800101442759143,-2.6975038132878666,1.6875054917546635,4.800690193548036,49.45059920151164,-0.3050754332193364,2.192504652521261,10,1.2749977111816406,2.5999984741210938,11.57499885559082,17.54999542236328,17.29999542236331,0,0.08738701155864748,-2.142859812036397,114.5,1.2857242506811617,115.9000015258789,1.2608727381288043,115.8000030517578,0.08738701155864748
6123,2023-10-31,119.0,119.25,116.6999969482422,117.5,124854.0,0.024537222872839104,1.5500030517577983,1.071427403665375,45.85492852684379,51.4497713960516,-1.8341652992228035,-2.2854179968327344,4.714571644394482,16.742243689997053,27.96956383121256,3.0999984741210938,-0.1617512341848908,2.10999946594238,-2.2472803646243165,6.467279296509076,-0.06864044934097535,4.288639381225735,1.6686641116850183,95.3271014709762,49.78194543743544,2.1786399152833495,10,-1.8999977111816406,-1.25,6.924999237060561,13.074996948242188,15.699996948242216,1,0.06848740778049511,-2.4999918256576463,116.1500015258789,-2.142859812036397,114.5,1.2857242506811617,115.9000015258789,0.06848740778049511
6124,2023-11-01,118.25,119.1500015258789,115.8499984741211,119.1500015258789,65955.0,-0.006302521008403339,6.333327681939559,-0.6000010172526041,46.82540643662232,51.49881152132985,-1.3955260379489687,-1.1535102113519144,5.33223112280217,16.96966883383743,25.8341075724813,3.3000030517578125,0.005345640169267085,1.0799995422363224,-2.826458633962318,4.986457718434963,-0.8732295458629977,3.0332286303356426,2.1479176082527687,81.30840588390483,37.84195979335918,1.9532290880993186,11,-1.6749992370605469,-0.5,7.400001525878906,13.549999237060547,15.149993896484375,2,0.08921778479287767,1.5500030517577983,119.0,-2.4999918256576463,116.1500015258789,-2.142859812036397,114.5,0.08921778479287767
6125,2023-11-02,123.8000030517578,125.25,120.0,120.0,113334.0,0.046934486695626276,-1.7631556756626525,-4.222218454626357,61.935482600725976,53.16167795369738,-6.964643531982404,-6.297891015733441,-0.2802900247826585,10.901704729006624,23.749486438430985,7.0,0.1734531134167554,6.167502593994129,1.459136098170191,10.875869089818067,3.8133193460821673,8.521685841906091,-9.900001525878892,87.22469477376309,43.578031455036125,2.3541832479119655,11,-4.225002288818345,-5.150001525878892,1.849998474121108,7.999996185302749,12.050003051757827,3,0.04604197744534111,6.333327681939559,118.25,1.5500030517577983,119.0,-2.4999918256576463,116.1500015258789,0.04604197744534111
6126,2023-11-03,127.1999969482422,129.30000305175778,123.75,124.3000030517578,127274.0,0.027463601071665122,-1.775001525878892,0.7631556756626628,67.42423060183768,54.59265476946704,-9.50667187522022,-9.175982220711077,-3.727149471010094,6.9982621351799565,21.719373755621945,5.550003051757784,0.4257153232492499,8.93749656677248,2.786684566165306,15.088308567379656,5.862090566468893,12.012902567076068,-13.072995452880875,85.56697138794152,39.36868115312585,3.07540600030359,11,-5.5999946594238565,-6.524993896484418,-2.1624946594238423,4.600002288818345,5.300003051757798,4,0.020833405808584393,-1.7631556756626525,123.8000030517578,6.333327681939559,118.25,1.5500030517577983,119.0,0.020833405808584393
6127,2023-11-06,127.4000015258789,128.60000610351562,126.3499984741211,127.5,100534.0,0.0015723630694588486,-1.0454572251949827,-0.03448230502909665,66.85933696329661,54.800720803043475,-8.841463100737386,-8.815934591324236,-4.032301652721998,6.319601682881284,19.89114367052845,2.2500076293945312,0.6614787690853774,8.49500122070313,1.3696648560618883,15.620337585344373,4.9323330383825095,12.057669403023752,-12.666079968261727,85.87359941097709,36.72124433628944,3.5626681823206194,11,-5.799999237060561,-6.724998474121122,-2.362499237060547,4.399997711181641,2.5499954223633097,0,0.0372840840950901,-1.775001525878892,127.1999969482422,-1.7631556756626525,123.8000030517578,6.333327681939559,118.25,0.0372840840950901
6128,2023-11-07,125.8499984741211,126.6999969482422,125.5500030517578,126.1999969482422,86027.0,-0.012166428831972609,-1.4210670028991899,3.500038147554884,62.19737816062072,55.79894414161903,-6.825657575578589,-6.923909187705448,-2.7752628749854864,7.38026963988608,18.540999847649296,1.849998474121108,1.1771463672406668,6.502498245239252,-1.2005064552301974,14.205502945708702,2.6509958950045274,10.354000595473977,-10.533433656738296,74.34941707474948,24.075257555533504,3.8515023502347225,11,-4.249996185302749,-5.17499542236331,-2.3374977111816406,4.424999237060547,4.70000457763669,1,0.06038934101126703,-1.0454572251949827,127.4000015258789,-1.775001525878892,127.1999969482422,-1.7631556756626525,123.8000030517578,0.06038934101126703
6129,2023-11-08,125.8499984741211,127.0500030517578,125.0,125.25,61829.0,0.0,-2.7272834462716227,-1.714288828337805,62.31342508151066,56.79673124419206,-5.867137982237978,-6.862257273240971,-3.0259105560487995,6.9346665709354625,18.294039473931516,2.0500030517577983,1.5268154039525825,6.2399982452392635,-1.9829855044124116,14.462981994890939,2.128506370413419,10.351490120065108,-9.974096127363296,62.90318875772187,13.04723169843664,4.111491874825839,11,-4.249996185302749,-5.17499542236331,-3.5124969482421875,3.5,9.799995422363281,2,0.0703218004086108,-1.4210670028991899,125.8499984741211,-1.0454572251949827,127.4000015258789,-1.775001525878892,127.1999969482422,0.0703218004086108
6130,2023-11-09,128.5,128.80000305175778,124.9000015258789,126.1500015258789,74364.0,0.021056826046953248,1.6440647282000405,3.9166740841524357,75.73384741396481,59.66937110796598,-7.310664785653913,-9.27502739045643,-5.900934325944888,3.8715032599269534,18.600579446374628,3.900001525878878,1.5584630553099004,8.437499618530268,-0.6942185044361793,17.569217741496715,3.8716405570470442,13.003358680013491,-12.087133625042199,85.58553852498497,28.207698710553757,4.56585906148322,11,-6.474998474121108,-7.699996948242216,-7.749996185302734,-0.25,6.649993896484375,3,0.038132248221668386,-2.7272834462716227,125.8499984741211,-1.4210670028991899,125.8499984741211,-1.0454572251949827,127.4000015258789,0.038132248221668386
6131,2023-11-10,127.1999969482422,127.5500030517578,125.6999969482422,127.3000030517578,64341.0,-0.01011675526659761,5.166624281572854,-0.04255581636196558,71.42855897242436,62.28584386198299,-4.492109287022188,-7.663020872904326,-4.786058787660664,4.796088830679125,18.63520592125671,2.8000030517577983,2.0686679186204913,6.689996719360366,-2.9317756062334155,16.311769044954147,1.8791105565634751,11.500882882157256,-10.271645106212404,58.97421852533722,-2.0884049729030707,4.8108861627968915,11,-4.624996185302763,-6.399993896484418,-6.512496948242202,1.0500030517577983,5.050003051757798,4,0.06800321826102818,1.6440647282000405,128.5,-2.7272834462716227,125.8499984741211,-1.4210670028991899,125.8499984741211,0.06800321826102818
6132,2023-11-13,126.0999984741211,127.8499984741211,125.75,127.75,48602.0,-0.008647786953711156,1.2702704931892133,16.4990082392479,65.59998608398864,64.4797391461102,-2.047602792091297,-6.245275187891025,-3.8184752541258433,5.4745359892901035,18.507727793795656,2.0999984741210938,2.6119298147350207,5.1849983215332,-4.670968273432948,15.040964916499362,0.2570150240501192,10.112981619016281,-8.676780583702183,30.769140480573643,-28.97762032172918,4.92798329748308,11,-3.524997711181655,-4.699996948242202,-6.237499237060547,2.1500015258789062,6.900001525878906,0,0.050753383055689216,5.166624281572854,127.1999969482422,1.6440647282000405,128.5,-2.7272834462716227,125.8499984741211,0.050753383055689216
6133,2023-11-14,131.39999389648438,131.85000610351562,126.0999984741211,126.5999984741211,103118.0,0.04203009902058774,1.0175395154414393,-2.9090854445158576,78.05753441048664,67.94997558765067,-6.038719006027932,-11.110751199225717,-9.143672434791284,-0.2492121224003654,19.23459429769367,5.750007629394531,3.564823994908366,9.847494125366211,-0.991928348889985,20.686916599622407,4.427782888238113,15.267205362494309,-13.501704599611912,93.52500848014877,28.533037939142687,5.419711237128096,11,-5.4749908447265625,-8.52499008178711,-11.774993896484375,-3.5749893188476562,0.600006103515625,1,-0.011034984897978384,1.2702704931892133,126.0999984741211,5.166624281572854,127.1999969482422,1.6440647282000405,128.5,-0.011034984897978384
6134,2023-11-15,131.60000610351562,133.25,130.39999389648438,131.89999389648438,89632.0,0.001522162985706288,-1.1111060876641725,-0.06249751647076588,78.1361919937346,69.75005440909607,-4.633105798834862,-10.900926782451648,-9.350962885916957,-0.8689308103311078,19.88883364273269,2.850006103515625,4.562884050657644,9.432506179809565,-2.2330640908031967,21.098076450422326,3.599721044503184,15.265291315115945,-12.864613798244577,80.23959044306233,11.835081954191168,5.8327851353063815,11,-3.100006103515625,-8.025005340576172,-11.975006103515625,-5.375007629394531,1.399993896484375,2,-0.00797874622385597,1.0175395154414393,131.39999389648438,1.2702704931892133,126.0999984741211,5.166624281572854,127.1999969482422,-0.00797874622385597
6135,2023-11-16,132.05000305175778,133.05000305175778,131.30000305175778,131.30000305175778,84782.0,0.003419429539297969,-3.6666666666666665,-2.5001017293997965,82.56028775968237,71.43183853774549,-4.235141972974915,-10.901749937813378,-9.83700905156202,-1.7139325306847297,20.578428894930067,1.75,5.510591598936159,9.242502975463836,-3.1320577259211575,21.61706367684883,3.0552226247713463,15.42978332615634,-12.153442130908417,84.10600710998611,8.356745749763675,6.187280350692499,11,-2.975002288818331,-8.475002288818331,-12.425003051757784,-7.45000457763669,-0.4000091552734091,3,0.027262330643911925,-1.1111060876641725,131.60000610351562,1.0175395154414393,131.39999389648438,1.2702704931892133,126.0999984741211,0.027262330643911925
6136,2023-11-17,129.10000610351562,133.19999694824222,127.8499984741211,133.19999694824222,190155.0,-0.022339999091752327,1.6097611808095884,-5.466654459635454,72.92035589427962,72.10528508563247,-1.10331036756358,-7.240019188516428,-7.008052429900587,0.8286773711677142,20.164416101409742,5.349998474121122,6.520604318017234,5.605005645751959,-6.550950148915177,17.76096144041908,-0.47297225158160927,11.682983543085527,-8.135170056334204,44.666748046875,-32.98771206930476,6.077977897333563,11,-0.025005340576171875,-5.525005340576172,-9.800004959106445,-5.225006103515625,4.5,4,0.04686280020868261,-3.6666666666666665,132.05000305175778,-1.1111060876641725,131.60000610351562,1.0175395154414393,131.39999389648438,0.04686280020868261
6137,2023-11-20,129.94999694824222,131.05000305175778,128.60000610351562,129.44999694824222,87506.0,0.006583972149815764,-1.2272884906156831,-0.12195149182908545,70.85713704427091,73.06748051714918,-1.7361161777009215,-7.364994706523959,-7.999104652356095,-0.3783957235533535,19.441103210980014,2.449996948242159,6.7919164034898785,5.754996490478547,-6.181981817305655,17.69197479826275,-0.21349266341354678,11.723485644370655,-8.002347784835308,53.84612101390937,-20.68171586812612,5.968489153892102,11,-0.8749961853027628,-6.374996185302763,-10.72499656677249,-6.17499542236331,3.150009155273409,0,0.017699138943988224,1.6097611808095884,129.10000610351562,-3.6666666666666665,132.05000305175778,-1.1111060876641725,131.60000610351562,0.017699138943988224
6138,2023-11-21,124.3499984741211,129.44999694824222,123.3499984741211,129.0,179613.0,-0.043093486769003486,1.1981994614055296,-9.300003051757812,59.80707198297296,72.78899683953388,4.055176277394992,-1.3581386587663218,-2.5565675370088456,4.906570788032724,19.007751617628614,6.599998474121122,6.461446026001568,-0.14750175476073935,-11.75763617131932,11.46263266179784,-5.952568963040022,5.657565453518558,-1.4981612437867398,10.101008544149913,-60.94315669279266,5.805067208279294,11,3.950000762939453,-0.7749977111816406,-5.124998092651367,-0.5749969482421875,8.95000457763669,1,0.06956173407335497,-1.2272884906156831,129.94999694824222,1.6097611808095884,129.10000610351562,-3.6666666666666665,132.05000305175778,0.06956173407335497
6139,2023-11-22,124.0,127.0,124.0,124.75,126071.0,-0.002814623871458588,-7.0,0.16129026965388812,50.386094585661944,69.97257985861134,4.59876448246365,-0.3818988665385916,-2.3487775002370483,5.02252631450682,18.490012410916847,3.0,6.1177996902031,-0.9075000762939425,-11.780124824950747,9.965124672362862,-6.343812450622352,4.528812298034467,-0.6500015258789062,6.599001284991604,-59.82082076907729,5.436312374328406,11,4.299999237060547,-0.4249992370605469,-4.712499618530273,-0.22499847412109375,7.699996948242216,2,0.06451612903225801,1.1981994614055296,124.3499984741211,-1.2272884906156831,129.94999694824222,1.6097611808095884,129.10000610351562,0.06451612903225801
6140,2023-11-23,125.5500030517578,125.5500030517578,124.0999984741211,124.0999984741211,50812.0,0.0125000246109499,1.0000000000000195,-1.9333394368489394,46.56965969415166,67.21047993880326,2.890237361981278,-1.2352097516820066,-4.130683091948455,3.2898255221534924,17.71100509141749,1.5500030517577983,6.057543096226794,0.1600028991699105,-9.851968943626687,10.171974741966508,-4.8459830222283955,5.1659888205682165,7.699996948242202,22.33507531414113,-39.94171543553577,5.005985921398299,11,2.7499961853027486,-1.9750022888183452,-6.262502670288072,-1.8499984741210795,1.6499938964844034,3,0.05933888305180646,-7.0,124.0,1.1981994614055296,124.3499984741211,-1.2272884906156831,129.94999694824222,0.05933888305180646
6141,2023-11-24,123.8499984741211,125.75,123.1999969482422,125.25,98378.0,-0.01354045827410999,1.1250011920921257,-0.9655152455868132,43.052832431044315,64.70524064403168,4.542794725937256,1.2661027196562031,-2.624252736234922,4.811359280684826,17.384023903994567,2.5500030517577983,5.957566791663183,-2.0075016021728516,-10.659199143331506,6.644195938985803,-6.333350372752193,2.3183471684064756,9.21700149536133,8.28026777696125,-48.90444527184215,4.325848770579331,11,4.375,-0.2749977111816406,-4.26249885559082,-0.149993896484375,4.20000457763669,4,0.06297937439210477,1.0000000000000195,125.5500030517578,-7.0,124.0,1.1981994614055296,124.3499984741211,0.06297937439210477
6142,2023-11-27,126.3000030517578,126.6999969482422,123.5500030517578,123.5500030517578,80451.0,0.019782031552859847,-1.2909046519886571,-1.9642835733865212,50.85067013186301,61.68225572418459,2.37377181532365,-0.4052793557373775,-5.188548736228,2.258388858761279,17.034494219047705,3.1499938964844034,5.297138029824822,-0.06499710083009802,-7.411396696776038,7.281402495115856,-3.738196898803082,3.608202697142872,6.372316796875012,49.60009765624943,-5.189773977433234,3.673199797972975,11,1.9249954223632955,-2.725002288818345,-6.250003814697251,-2.5999984741210795,0.4499969482422017,0,0.05779891429429562,1.1250011920921257,123.8499984741211,1.0000000000000195,125.5500030517578,-7.0,124.0,0.05779891429429562
6143,2023-11-28,127.1500015258789,127.6999969482422,125.0999984741211,126.4000015258789,110132.0,0.006729995673656397,1.8108230714032103,0.2727272727272727,52.38095770409466,58.82056302533571,0.9582871418510877,-0.6465425054690712,-6.171108452977023,1.2630172765870498,17.507866830624337,2.599998474121108,4.848538856932336,0.37750129699706747,-6.101735370609958,6.856737964604079,-2.8621170368064384,3.6171196308005733,5.143425406738288,87.77787950303788,32.609192772724285,3.239618333803508,11,1.0499954223633097,-3.575000762939453,-8.037500381469727,-3.4499969482421875,-1.349998474121108,1,0.04679515930973621,-1.2909046519886571,126.3000030517578,1.1250011920921257,123.8499984741211,1.0000000000000195,125.5500030517578,0.04679515930973621
6144,2023-11-29,128.80000305175778,130.05000305175778,127.3000030517578,127.3499984741211,76733.0,0.012976810901123459,-2.548397576306393,1.9333394368489205,50.57034794096295,55.266125267700225,-1.2635381696069032,-1.544843981714422,-7.972692849271198,-0.5354157344881116,17.978673986296172,2.900001525878878,4.734529597232637,1.5000026702880547,-3.6364520019844235,6.636457342560533,-1.0682246658481915,4.068230006424301,3.129686681484401,81.75184107706896,29.173621469045095,2.5682273361362404,11,-0.6000061035155682,-5.225002288818331,-9.687501907348604,-6.099998474121065,-1.550003051757784,2,0.034937887370947385,1.8108230714032103,127.1500015258789,-1.2909046519886571,126.3000030517578,1.1250011920921257,123.8499984741211,0.034937887370947385
6145,2023-11-30,129.5,130.30000305175778,128.39999389648438,129.19999694824222,278619.0,0.00543475878615407,1.00000000000003,0.20689800320958168,54.47471463983017,53.2166095727614,-2.641024446968686,-1.8929698713936318,-8.690312268254345,-1.3948525558056986,18.38678323493128,1.900009155273409,3.7342140623433124,1.9149997711181612,-3.032845269737379,6.8628448119737016,-0.5589227493096018,4.388922291545924,2.080502021842193,88.7323610699199,35.436280963312925,2.473922520427769,11,-2.375,-5.924999237060547,-10.612499237060547,-6.799995422363281,-0.899993896484375,3,0.01698839342271974,-2.548397576306393,128.80000305175778,1.8108230714032103,127.1500015258789,-1.2909046519886571,126.3000030517578,0.01698839342271974
6146,2023-12-01,129.85000610351562,130.05000305175778,128.30000305175778,129.60000610351562,45482.0,0.002702749834097462,4.384665946758535,0.8333248563146103,57.5150439706848,51.73415478680739,-3.211140741241323,-2.1441987642462124,-9.065520301373482,-1.8966967608641454,17.916079300504045,1.75,2.6595864992864193,2.132505416870117,-2.9128980517261027,7.177908885466351,-0.390196317428007,4.655207151168227,1.3952757153825814,93.3333785445606,35.65160274720522,2.522701734298116,12,-3.100006103515625,-6.275005340576172,-11.212505340576172,-7.150001525878906,-1.850006103515625,4,-0.02040823281256421,1.00000000000003,129.5,-2.548397576306393,128.80000305175778,1.8108230714032103,127.1500015258789,-0.02040823281256421
6147,2023-12-04,132.14999389648438,133.25,130.69999694824222,131.35000610351562,92808.0,0.01771265063426508,-1.4285672765320894,3.199951171875,51.708428483540324,50.834305509092644,-5.773372488504307,-4.290035466780267,-11.22588066088528,-4.331899635613837,17.702779403359425,3.399993896484375,1.4249096185362902,4.194993591308588,-1.2210551864885986,9.61104236910576,1.4869692024099948,6.903017980207181,-8.949996948242173,86.50299512186902,31.97728047457482,2.708024388898589,12,-3.9249954223632812,-8.149993896484375,-14.037492752075195,-9.449989318847656,-1.449996948242159,0,-0.03102528213461886,4.384665946758535,129.85000610351562,1.00000000000003,129.5,-2.548397576306393,128.80000305175778,-0.03102528213461886
6148,2023-12-05,133.44999694824222,133.44999694824222,130.94999694824222,132.39999389648438,75022.0,0.009837329639047487,3.761890921773244,1.3125238422217491,54.01299745002667,51.23729471624427,-6.310398046680746,-5.261217532646214,-12.387614018405756,-5.774503218912031,17.756017300488047,2.5,0.6779400157750928,5.114996719360391,-0.7287670693158077,10.95876050803659,2.193114825022292,8.03687861369849,-10.048999938964855,100.0,46.71405899724472,2.921881894338097,12,-5.125,-8.799999237060561,-15.362497329711942,-10.749992370605497,-5.699996948242216,1,-0.05020604796896899,-1.4285672765320894,132.14999389648438,4.384665946758535,129.85000610351562,1.00000000000003,129.5,-0.05020604796896899
6149,2023-12-06,134.69999694824222,135.0,132.64999389648438,133.60000610351562,72172.0,0.009366804260661166,1.7647180260476973,1.0476072835074755,55.55554489252638,52.23572640495259,-6.574350325719024,-6.12840949804982,-13.454566209648249,-7.149307408651495,18.11851359568871,2.350006103515625,-0.007282857787856756,5.922496795654325,-0.44571882076047586,12.290712412069126,2.738388987446939,9.106604603861726,-10.897039941406263,95.52234047156556,44.22914416208057,3.1841078082073975,12,-5.599998474121122,-9.274997711181669,-17.274995803833036,-11.999992370605497,-12.099998474121122,2,-0.06607271045376639,3.761890921773244,133.44999694824222,-1.4285672765320894,132.14999389648438,4.384665946758535,129.85000610351562,-0.06607271045376639
6150,2023-12-07,133.39999389648438,134.75,133.19999694824222,133.69999694824222,70962.0,-0.009651099340836411,-3.4285994550411503,-0.27273231699706413,59.68465852268778,54.08370708180186,-4.518939214005769,-4.682566704547526,-12.021532855825413,-5.949403927970664,18.101649879490317,1.550003051757784,-0.00017455263505894436,4.377494049072254,-2.3145633518180944,11.069551449962603,1.03146534862708,7.723522749517429,-8.925214310058578,76.11930101049678,22.996988009225753,3.346028700445176,12,-4.124992370605469,-5.899993896484375,-16.23749351501465,-10.699989318847656,-16.649993896484375,3,-0.04610190538131986,1.7647180260476973,134.69999694824222,3.761890921773244,133.44999694824222,-1.4285672765320894,132.14999389648438,-0.04610190538131986
6151,2023-12-08,135.85000610351562,136.14999389648438,133.64999389648438,133.80000305175778,81292.0,0.018365909438739614,-1.1276402334898157,-6.833273994201167,62.39496768088374,55.36640680947083,-5.685647819716991,-6.799952124467211,-14.281512172979916,-8.559734216811421,18.195842699422272,2.75,0.5097695282484267,6.395005798339838,-0.8926831019499843,13.682694698629646,2.751161348194927,10.03885024848475,-10.743713292275373,94.49563374406094,39.7520062672191,3.643844450144906,12,-5.225009918212891,-6.175010681152344,-16.737504959106445,-13.150001525878906,-18.650009155273423,4,-0.05336768254891067,-3.4285994550411503,133.39999389648438,1.7647180260476973,134.69999694824222,3.761890921773244,133.44999694824222,-0.05336768254891067
6152,2023-12-11,132.5,135.14999389648438,132.19999694824222,135.0,82071.0,-0.0246595947957704,1.1071498637601977,-1.2195103796827496,68.90949353980466,57.20291079121638,-1.5239431015645835,-3.1050894828725006,-10.642695300874507,-5.409516021575513,18.014317946139276,3.650009155273409,0.9980973699660751,2.724999618530262,-4.504216398347211,9.954215635407735,-0.8896083899084601,6.3396076269689985,-6.5102111019402145,29.80776848882108,-29.31950405510199,3.6146080084387338,12,-0.7750015258789062,-2.8250045776367188,-11.362497329711942,-9.799995422363281,-17.0,0,-0.03396226415094339,-1.1276402334898157,135.85000610351562,-3.4285994550411503,133.39999389648438,1.7647180260476973,134.69999694824222,-0.03396226415094339
6153,2023-12-12,129.94999694824222,132.89999389648438,129.94999694824222,132.39999389648438,89584.0,-0.019245306051002165,-1.4081637737212511,0.9799987792968636,62.52629326905167,58.531349161004016,1.6371743787479716,-0.7054554386970437,-7.755022763900868,-3.0881326692897915,16.674654185983858,2.949996948242159,1.7324262837129822,0.2474964141846101,-6.942076816042118,7.437069644411352,-3.347290200928768,3.842283029297974,-3.147391650308464,0.0,-63.054782619407774,3.5947866151133705,12,2.275001525878878,-0.27500152587893467,-8.812494277954158,-7.249992370605497,-12.149993896484418,1,0.005771450693444091,1.1071498637601977,132.5,-1.1276402334898157,135.85000610351562,-3.4285994550411503,133.39999389648438,0.005771450693444091
6154,2023-12-13,130.55000305175778,131.75,130.14999389648438,130.39999389648438,86542.0,0.004617207522940925,-3.9230263621211767,-0.06122830290912758,60.96489613665429,59.25248043842892,1.4656388379997907,-1.4631762735633345,-7.950232626549294,-3.9451297809913797,15.003275387973435,1.800003051757784,2.1089283220591426,0.9000026702880461,-6.246434545360273,8.046439885936365,-2.6732159375361277,4.473221278112206,-2.9996066659399787,9.677522562098737,-56.11029666279669,3.573218607824161,12,1.6749954223633097,-0.8750076293945028,-9.412500381469727,-7.849998474121065,-10.45000457763669,2,-0.021447744054419515,-1.4081637737212511,129.94999694824222,1.1071498637601977,132.5,-1.1276402334898157,135.85000610351562,-0.021447744054419515
6155,2023-12-14,135.64999389648438,138.35000610351562,132.69999694824222,133.0,180383.0,0.039065421106919906,-2.4769287109375435,17.665547757098253,72.51905818398998,60.919593128796166,-2.984036679578253,-6.618995707768647,-12.639070968901876,-9.263887504035239,13.76823115544166,7.800003051757841,2.5431885917810177,5.81999397277832,-1.7497775710932615,13.389765516649888,2.0351082008425294,9.604879744714111,-7.411629709813241,67.85703256839643,-4.990087628665947,3.784885771935785,12,-1.4999923706054688,-4.874992370605469,-14.512491226196317,-12.949989318847656,-15.049995422363281,3,-0.09620343538180942,-3.9230263621211767,130.55000305175778,-1.4081637737212511,129.94999694824222,1.1071498637601977,132.5,-0.09620343538180942
6156,2023-12-15,135.14999389648438,136.69999694824222,133.89999389648438,136.35000610351562,223814.0,-0.0036859566715613523,1.9473811015274318,-0.452835838083722,68.2473923217822,62.7572557774897,-1.8474504276983907,-5.947434309378906,-11.726863184762294,-8.926309202480041,13.737004746061121,2.800003051757841,2.9553655608879126,5.0174945831298885,-2.904774803373499,12.93976396963329,1.0563598898781947,8.978629276381582,-5.900465518128783,61.90465810358877,-13.309559455183447,3.9611346932517004,12,-0.9999923706054688,-4.374992370605469,-13.737491607666044,-12.449989318847656,-14.549995422363281,4,-0.13614498503475703,-2.4769287109375435,135.64999389648438,-3.9230263621211767,130.55000305175778,-1.4081637737212511,129.94999694824222,-0.13614498503475703
6157,2023-12-18,132.25,134.5,132.05000305175778,134.10000610351562,161482.0,-0.021457595467637036,-1.177775065104137,1.541656070393164,59.695810651848824,63.388679466581046,1.1937575242083653,-3.0211932048016763,-8.43824910654844,-6.152961056436368,13.467722752209532,3.099990844726591,3.159247631779067,2.002500534057617,-5.975194350613748,9.980195418728968,-1.9863469082780512,5.9913479763933,-2.090423849128399,27.380958868525447,-44.33374636133494,3.9888474423356777,12,1.9000015258789062,-1.4749984741210938,-10.562498092651396,-9.625,-10.449996948242202,0,-0.11379964500383966,1.9473811015274318,135.14999389648438,-2.4769287109375435,135.64999389648438,-3.9230263621211767,130.55000305175778,-0.11379964500383966
6158,2023-12-19,133.0,134.19999694824222,132.19999694824222,132.44999694824222,127308.0,0.005671077504725952,-2.809512737419008,-0.297297966051353,58.26770754799163,63.69003087274386,0.4170722693711184,-3.2569135906194617,-8.861884161311451,-6.997790409708813,14.781603358394491,2.0,3.2934073473446404,2.3200004577636832,-5.238359004557623,9.878359920085003,-1.459179273396984,6.099180188924336,-2.0213808538640023,34.75612025396542,-34.21468088631765,3.7791797311606596,12,1.1500015258789062,-2.2249984741210938,-11.012498855590835,-11.025001525878906,-11.5,1,-0.13157894736842102,-1.177775065104137,132.25,1.9473811015274318,135.14999389648438,-2.4769287109375435,135.64999389648438,-0.13157894736842102
6159,2023-12-20,132.0,133.85000610351562,131.89999389648438,133.55000305175778,76881.0,-0.007518796992481258,-1.228565947911308,-2.8181717297823106,54.86381091935051,63.154381139039714,1.1105912546350964,-1.714760278909921,-7.656466832032862,-6.0874220789791735,16.127072263539198,1.95001220703125,3.435673814033237,0.9200004577636776,-5.966780116062068,7.806781031589409,-2.523389829149181,4.3633907446765505,-0.28424215812603393,1.550479290668736,-62.238813684178055,3.4433902869128676,12,2.1500015258789062,-1.2249984741210938,-7.599996566772461,-10.049995422363281,-13.650001525878906,2,-0.10757573445638036,-2.809512737419008,133.0,-1.177775065104137,132.25,1.9473811015274318,135.14999389648438,-0.10757573445638036
6160,2023-12-21,133.0,133.19999694824222,128.75,131.10000610351562,72021.0,0.007575757575757569,2.869583101133066,-1.2258001004125012,55.97721663537699,62.44129768953896,0.053512673641591846,-2.2430080556952987,-8.39812049658974,-7.14101286416215,17.160940928867106,4.449996948242216,3.441128082177954,1.5475006103515625,-4.8697822141987785,7.9647834349019035,-1.661140801923608,4.756142022626733,5.350006103515625,53.459140018156816,-6.320673773120333,3.2086414122751674,12,0.5500030517578125,-2.2249984741210938,-6.962499618530273,-10.349998474121094,-12.75,3,-0.09699249267578125,-1.228565947911308,132.0,-2.809512737419008,133.0,-1.177775065104137,132.25,-0.09699249267578125
6161,2023-12-22,131.64999389648438,133.0,130.64999389648438,132.64999389648438,48164.0,-0.0101504218309445,1.7646932107851936,-0.5263174802036653,49.01574897754197,60.23088162706534,0.8326564272132657,-0.2937445339200053,-6.761443297777305,-5.902489844554054,18.216256052888113,2.350006103515625,3.2594226626605405,-0.19250526428223225,-5.519916050790357,5.134905522225907,-2.856210657536309,2.4712001289718444,6.508012084960939,50.43467646059783,-5.718433451293379,2.6637053932540686,12,1.9000091552734375,-0.8749923706054688,-5.324993133544922,-8.999992370605469,-13.199996948242173,4,-0.08393464439544018,2.869583101133066,133.0,-1.228565947911308,132.0,-2.809512737419008,133.0,-0.08393464439544018
6162,2023-12-27,133.60000610351562,133.69999694824222,132.30000305175778,132.5,55298.0,0.014812094929260278,1.1538569885910068,-1.100006103515625,50.28792507094883,58.871062938387254,-1.055955684536059,-1.7590026394702534,-8.388155080042395,-7.91226326743049,19.410530683963643,2.050003051757841,3.105537900349333,1.3925067901611214,-3.29827402973865,6.083287610060879,-0.9528836197887642,3.737897200111007,4.36983975830077,88.99098751018374,36.7986020076975,2.345390409949881,12,-0.0500030517578125,-2.8250045776367188,-7.275005340576172,-10.950004577636719,-16.050003051757827,2,-0.09730544188240453,1.7646932107851936,131.64999389648438,2.869583101133066,133.0,-1.228565947911308,132.0,-0.09730544188240453
6163,2023-12-28,133.10000610351562,134.25,132.75,133.5,47255.0,-0.003742514799083052,-1.727257594673325,-0.3636287973366625,46.837966953004745,57.30140414020396,-0.0694391516465771,-0.8331012798855681,-7.584953642463702,-7.473143448058096,20.43299774098805,1.5,2.6335625500409208,0.5950065612792912,-3.456359007151832,4.646372129710414,-1.4306762229362562,2.6206893454948386,4.685442841064429,79.09102006392045,31.042015302811045,2.0256827842155594,12,0.4499969482421875,-2.3250045776367188,-6.775005340576172,-10.450004577636719,-18.00000762939453,3,-0.08489859153702439,1.1538569885910068,133.60000610351562,1.7646932107851936,131.64999389648438,2.869583101133066,133.0,-0.08489859153702439
6164,2023-12-29,133.30000305175778,134.05000305175778,133.0,133.35000610351562,46519.0,0.0015026066045904507,-2.230733115800753,0.1250095368887565,49.793407580078544,54.77633185088047,0.18067411231950814,-0.7153607939001176,-7.494128512193896,-7.723097122834702,20.87478722772498,1.050003051757784,2.2521223886469386,0.570003509521456,-3.096543860783271,4.236550879826183,-1.2632701756309075,2.4032771946738194,4.304736913930668,82.7273282137779,36.64982546697634,1.833273685152361,12,-0.5750045776366903,-2.525001525878878,-7.362503051757784,-10.650001525878878,-18.850006103515582,4,-0.08852215139992214,-1.727257594673325,133.10000610351562,1.1538569885910068,133.60000610351562,1.7646932107851936,131.64999389648438,-0.08852215139992214
6165,2024-01-02,131.69999694824222,135.14999389648438,130.85000610351562,134.44999694824222,114985.0,-0.012003046263204586,1.0722863214866412,54.996643271253454,41.113478889631686,51.76145258064152,1.2979418448307456,1.1150853128649771,-5.614284425183371,-6.233155294864929,21.001119689785657,4.29998779296875,2.1596898066051153,-1.1400024414062102,-4.519288091890189,2.239283209077769,-2.829645266648214,0.5496403838357935,5.727648218132458,23.333401150174243,-15.932997864817349,1.6896428252419962,1,0.24999999999997158,-0.9249954223633097,-5.762496948242216,-9.04999542236331,-17.500000000000014,1,-0.10136673335966473,-2.230733115800753,133.30000305175778,-1.727257594673325,133.10000610351562,1.1538569885910068,133.60000610351562,-0.10136673335966473
6166,2024-01-03,127.1999969482422,131.69999694824222,127.0999984741211,131.5,138231.0,-0.034168565712028864,-1.0444437662760544,1.5636374733664722,39.183673977801874,49.48232628352519,5.086546004081853,5.698541080980519,-0.7552392403570849,-1.8337797543564847,21.325698714668157,4.599998474121122,1.9775867676942767,-5.50750198364257,-9.527489020090414,-1.4875149471947253,-7.517495501866492,-3.4975084654186475,10.054095314804968,1.2422177762152176,-37.600470437649555,2.009993518223924,1,3.9249992370605327,3.5750045776367045,-1.2624969482422017,-4.5499954223632955,-14.799995422363295,2,-0.05463834209894014,1.0722863214866412,131.69999694824222,-2.230733115800753,133.30000305175778,-1.727257594673325,133.10000610351562,-0.05463834209894014
6167,2024-01-04,128.05000305175778,128.94999694824222,126.8499984741211,127.5999984741211,79714.0,0.00668243808104374,-1.1538395326909612,-0.1046521530845735,45.83335006444811,48.10073100757591,3.9986142279674937,4.770195232555096,-1.2482629834052403,-2.7637238214782087,20.881585744158222,2.099998474121122,0.9756146033408584,-4.452496337890665,-8.978499912215455,0.07350723643412493,-6.715498125053045,-2.189494550728284,8.79792545973234,14.457894451404524,-28.087856953301607,2.263001787162393,1,2.9499931335449503,2.9000015258789347,-2.1500034332275106,-5.400001525878878,-18.100006103515582,3,-0.07497076044297524,-1.0444437662760544,127.1999969482422,1.0722863214866412,131.69999694824222,-2.230733115800753,133.30000305175778,-0.07497076044297524
6168,2024-01-05,126.75,127.5500030517578,124.1999969482422,127.1999969482422,101065.0,-0.010152307854552123,4.826051189512746,-0.9999830459624907,41.9148923736622,46.66196228027721,4.82636473043857,5.8420393247158415,0.3252171713836276,-1.5081200746612353,20.608652372515593,3.8500061035155824,0.09211697714312095,-5.417499542236328,-10.593382163827954,-0.2416169206447023,-8.005440853032155,-2.829558231440501,9.498052709247986,23.287705593079234,-22.448379124672922,2.587941310795814,1,2.9249954223632812,4.525001525878906,-0.8500003814697266,-4.099998474121094,-14.300003051757798,4,-0.07258380235299566,-1.1538395326909612,128.05000305175778,-1.0444437662760544,127.1999969482422,1.0722863214866412,131.69999694824222,-0.07258380235299566
6169,2024-01-08,125.8000030517578,127.0500030517578,124.25,126.6500015258789,74459.0,-0.00749504495654596,2.3939399544086712,1.8888983079583321,24.54785537365045,43.169811028974266,5.369013269836145,6.42025366375249,1.623885483304747,-0.5949251939122036,19.96202589367231,2.8000030517577983,-0.4187680400499971,-5.922496795654311,-11.679366160733807,-0.16562743057480134,-8.800931478194073,-3.044062113114549,9.484205196609722,14.61193195832305,-27.155883720148154,2.8784346825397544,1,3.874992370605483,5.474998474121108,0.08749580383303623,-3.150001525878892,-15.450004577636705,0,-0.08505567820403315,4.826051189512746,126.75,-1.1538395326909612,128.05000305175778,-1.0444437662760544,127.1999969482422,-0.08505567820403315
6170,2024-01-09,127.25,127.4000015258789,125.0999984741211,126.0,94937.0,0.011526207576049385,1.9677400301237435,-1.4705908752277357,30.541904505623094,41.1171616432055,3.372229641881802,4.728314031299959,0.5433740952490211,-2.020176246132152,19.234081314248577,2.3000030517578125,-0.9357478904723564,-4.165000152587879,-10.1951085668249,1.8651082616491408,-7.180054359706389,-1.1499459454693692,7.147471344357484,40.666707356770566,1.3863312882047722,3.015054207118509,1,2.4249954223632812,4.025001525878906,-1.3625011444091655,-4.599998474121094,-17.150001525878906,1,-0.10058941494505147,2.3939399544086712,125.8000030517578,4.826051189512746,126.75,-1.1538395326909612,128.05000305175778,-0.10058941494505147
6171,2024-01-10,128.60000610351562,128.80000305175778,126.5500030517578,127.0,97354.0,0.010609085292853537,1.2500000000000497,1.2800048828125,40.26669878466989,40.00369205584118,1.7255442385413744,2.9590173838564056,-0.3687081286330738,-3.3413267959491577,17.96370259767921,2.249999999999986,-1.2747211803809648,-2.4524940490722713,-8.226250908243856,3.321262810099313,-5.339372478658078,0.434384380513535,4.981667289152625,92.63177168996653,49.70448635826432,2.886878429585795,1,1.0749893188476562,2.6749954223632812,-3.2500057220458984,-5.950004577636719,-16.70000457763672,2,-0.1119751825181271,1.9677400301237435,127.25,2.3939399544086712,125.8000030517578,4.826051189512746,126.75,-0.1119751825181271
6172,2024-01-11,128.0,130.69999694824222,127.5500030517578,128.94999694824222,94187.0,-0.004665677099833565,-2.4054156597190657,-0.5937458276907995,36.55916624828126,38.86160308864967,1.617778541902311,3.3777901928480105,0.6180861539032776,-2.695702261772766,16.998015640830804,3.1499938964844176,-1.778387826819852,-2.827500152587902,-8.713384706246586,3.058384401070768,-5.770442429417244,0.11544212424144007,4.8311392771141755,58.46158541165831,13.90169358320852,2.942942276829336,1,1.6749954223632812,3.2750015258789062,-2.8374996185302734,-5.349998474121094,-18.849998474121094,3,-0.12187498807907104,1.2500000000000497,128.60000610351562,1.9677400301237435,127.25,2.3939399544086712,125.8000030517578,-0.12187498807907104
6173,2024-01-12,130.69999694824222,131.05000305175778,127.4000015258789,127.4000015258789,105635.0,0.021093726158142312,-1.2121252054737341,-3.473690550763671,46.79802733498555,38.528783061417116,-1.629858698711871,0.7766832581304755,-1.7476517064606298,-5.349884450221623,16.79217912733495,3.650001525878878,-1.919081464204396,-0.1650032043456804,-6.036887970239945,5.706881561548585,-3.100945587292813,2.770939178601452,1.4406509425622005,94.85285372886571,42.999747463256696,2.9359423829471334,1,-1.0250015258789347,0.5750045776366903,-4.587497711181669,-8.04999542236331,-23.199996948242216,4,-0.15876052398239238,-2.4054156597190657,128.0,1.2500000000000497,128.60000610351562,1.9677400301237435,127.25,-0.15876052398239238
6174,2024-01-15,127.75,129.0,126.4000015258789,128.94999694824222,105112.0,-0.02257074993972974,2.9999882624975056,-0.36363594328347026,38.202263372510046,38.205314670625825,0.5029714201403124,3.6956324778266207,1.5333952465035168,-2.3939140269564803,16.687430097002398,4.29999542236331,-2.3487422677885377,-2.9749999999999943,-9.009765905132639,3.0597659051326502,-5.992382952566317,0.04238295256632796,3.755395815399453,44.53780650588126,-6.818351822980645,3.0173829525663254,1,0.19999694824221592,3.5250015258789062,-1.2625026702880575,-5.0,-19.25,0,-0.11976519022902388,-1.2121252054737341,130.69999694824222,-2.4054156597190657,128.0,1.2500000000000497,128.60000610351562,-0.11976519022902388
6175,2024-01-16,122.5999984741211,126.6500015258789,122.0,126.5,136660.0,-0.04031312349024585,1.2142840275166529,3.2500095367673403,32.629584624544805,37.477082520263934,4.723071062323854,8.240318132824854,6.782508282894014,2.7361663973895958,15.49032916596824,5.75,-2.8118621389787393,-7.472501754760742,-14.06168529423644,-0.8833182152850299,-10.767093524498591,-4.177909985022893,8.45000457763669,6.62981515795794,-42.99049030432226,3.294591769737854,1,3.9250030517577983,7.575004577636719,4.662500381469727,0.9250030517578125,-14.699996948242188,1,-0.09991843517506882,2.9999882624975056,127.75,-1.2121252054737341,130.69999694824222,-2.4054156597190657,128.0,-0.09991843517506882
6176,2024-01-17,116.75,120.9499969482422,116.4000015258789,120.8000030517578,135303.0,-0.047716138229446536,1.0919563211859014,1.0384619146642737,21.869784247433714,34.81446409615122,9.984865808090234,13.32429996047179,12.556075503820438,8.520846994083172,14.625117538012933,6.1999969482421875,-3.60192720053044,-12.402500534057623,-20.87552205800114,-3.9294790101141075,-16.639011296029366,-8.165989772085865,13.395002746582009,2.3890678339031557,-40.505761314929416,4.236510761971755,1,6.975002288818345,10.625003814697266,11.637500762939453,6.775001525878906,-10.599998474121094,2,-0.05695932784478719,1.2142840275166529,122.5999984741211,2.9999882624975056,127.75,-1.2121252054737341,130.69999694824222,-0.05695932784478719
6177,2024-01-18,117.1999969482422,118.25,114.75,116.5999984741211,117884.0,0.0038543635823742317,1.592588197064101,-0.14814765975563754,23.41136406898194,32.7585165067423,8.754578919367205,12.320670855564444,12.026852727574564,7.977946679769573,14.48718830672768,3.5,-4.096166805624563,-11.200003433227536,-21.072401475235708,-1.3276053912193646,-16.136202454231622,-6.26380441222345,11.295605651855439,15.030653310080181,-22.323696959109682,4.936199021004086,1,5.70000457763669,9.35000610351561,12.949998855590806,6.900001525878892,-12.549995422363295,3,-0.045221805122604875,1.0919563211859014,116.75,1.2142840275166529,122.5999984741211,2.9999882624975056,127.75,-0.045221805122604875
6178,2024-01-19,115.5,118.8499984741211,115.0,118.0999984741211,124967.0,-0.014505093792732349,-1.1388889477576989,-4.333341810459824,21.656054360149156,32.43720528301994,9.712293875946813,13.32560021202167,13.676205145884182,9.491182321029925,14.266603119805138,3.8499984741210938,-4.281332249575797,-12.025000381469724,-23.197265553249878,-0.8527352096895555,-17.611132967359794,-6.43886779557964,11.071218236083965,5.263157894736842,-25.26324948699797,5.586132585890082,1,7.400001525878892,11.050003051757812,15.199996948242188,8.599998474121094,-13.949996948242202,4,-0.054978341767282224,1.592588197064101,117.1999969482422,1.0919563211859014,116.75,1.2142840275166529,122.5999984741211,-0.054978341767282224
6179,2024-01-22,117.8000030517578,118.5,115.6999969482422,116.1999969482422,89609.0,0.019913446335565244,-1.1538434451917448,-0.6153873240469744,28.34892328110483,32.19354070251791,6.881851708538548,10.442621869802863,11.351239620107052,7.039847053241104,14.147029615864081,3.0,-4.732829495999198,-9.014997482299819,-20.778998089739773,2.7490031251401206,-14.896997786019782,-3.132997178579842,7.116244631274412,25.630274459418878,-5.56615997060311,5.882000303719971,1,5.099998474121094,8.750000000000014,13.14999389648439,6.2999954223632955,-13.550003051757798,0,-0.08743635640851621,-1.1388889477576989,115.5,1.592588197064101,117.1999969482422,1.0919563211859014,116.75,-0.08743635640851621
6180,2024-01-23,120.0999984741211,120.9000015258789,117.0,118.0,107622.0,0.01952457863140067,1.1081063247602414,1.3124940395582831,38.12709345854724,31.95580677739317,3.8676988641592516,7.511770912856846,8.967062659238422,4.600357421478293,14.82043638646868,3.9000015258789062,-4.958554016207785,-6.070001983642584,-17.820721166015062,5.680717198729894,-11.945361574828837,-0.19464239245634474,3.392974533286605,86.29034044344012,49.18554660270182,5.875359591186239,1,2.8000030517577983,6.450004577636719,10.849998474121094,4.0,-19.799995422363295,1,-0.09658616670691,-1.1538434451917448,117.8000030517578,-1.1388889477576989,115.5,1.592588197064101,117.1999969482422,-0.09658616670691
6181,2024-01-24,120.5999984741211,122.4499969482422,120.0999984741211,121.6500015258789,73065.0,0.004163197388447504,-1.2926780251434835,-0.5000018165238274,37.39423734056056,32.048592454313095,2.3619417313271924,6.47338073344568,8.428864919264754,3.9918938375140556,15.350486571734736,2.349998474121108,-4.749498809810149,-5.01750221252442,-16.722351682154198,6.687347257105358,-10.869926947339309,0.8349225222904693,-5.849998474121094,75.97403626837233,34.517250649071116,5.852424734814889,1,2.3000030517577983,5.125000000000014,11.862503051757812,4.600006103515625,-17.150001525878892,2,-0.10530677536424193,1.1081063247602414,120.0999984741211,-1.1538434451917448,117.8000030517578,-1.1388889477576989,115.5,-0.10530677536424193
6182,2024-01-25,120.5999984741211,121.1500015258789,119.4000015258789,120.3000030517578,72995.0,0.0,1.4999972752192086,-0.2857090956650768,39.11503860744747,31.194927040142193,1.3431043734341443,5.744015083022433,8.425341288657194,3.916658503940255,15.769737209157409,1.75,-4.792110957326912,-4.367501831054682,-15.64180009196562,6.906796429856271,-10.004650961510151,1.2696472994007877,-5.695998535156249,75.16779554443163,30.11511546523674,5.637149130455476,1,1.2750015258789062,4.349998474121094,11.862503051757812,4.725006103515625,-13.849998474121094,3,-0.1198175549839906,-1.2926780251434835,120.5999984741211,1.1081063247602414,120.0999984741211,-1.1538434451917448,117.8000030517578,-0.1198175549839906
6183,2024-01-26,121.8000030517578,122.75,120.8499984741211,121.1500015258789,99170.0,0.009950286839300437,-2.039983886817097,2.1667048142212586,42.9824561403509,31.726059569902286,-1.39927833167512,3.8515051123267767,7.064823754567001,2.671583479925175,15.874473457605085,2.1500015258789062,-5.216107365848217,-2.6024971008300923,-13.277430266185277,8.072436064525078,-7.939963683507685,2.7349694818475,-6.7450831726074085,86.5248718154053,36.06753060886183,5.337466582677586,1,-1.1000022888183452,3.149993896484389,10.662498474121108,3.5250015258789205,-11.650001525878892,4,-0.1408046067009634,1.4999972752192086,120.5999984741211,-1.2926780251434835,120.5999984741211,1.1081063247602414,120.0999984741211,-0.1408046067009634
6184,2024-01-29,121.5,122.0500030517578,119.6999969482422,121.5,98868.0,-0.002463079180961225,3.2727146622278296,0.0,39.48811934769391,32.488118983585515,-2.3234022047237204,3.3962839738709363,7.191070381002135,2.9322975924818877,16.081400646160926,2.3500061035155966,-5.576573852930963,-2.3125,-12.191551590925144,7.566551590925144,-7.252025795462572,2.627025795462572,-6.137276916015622,78.26086956521739,25.467703010631,4.939525795462574,1,-2.75,3.4499969482421875,10.962501525878906,4.4250030517578125,-9.349998474121094,0,-0.16419750574684944,-2.039983886817097,121.8000030517578,1.4999972752192086,120.5999984741211,-1.2926780251434835,120.5999984741211,-0.16419750574684944
6185,2024-01-30,118.3499984741211,122.1999969482422,118.3000030517578,121.6500015258789,82978.0,-0.02592593848460001,-1.2941181750455495,-100.0,32.41851270523139,33.66019992334082,0.17918054361871327,5.791805235475877,10.112622741415692,6.007528649999841,17.19921874978746,3.8999938964844034,-6.528277565182847,-4.795001602172846,-14.223899829325546,4.63389662497984,-9.509450715749196,-0.08055248859649566,-2.691784313496086,1.1234934078560257,-44.704105558405935,4.714449113576344,1,0.40000152587890625,6.599998474121094,14.112503051757812,7.775005340576172,-5.849998474121094,1,-0.11913813819950536,3.2727146622278296,121.5,-2.039983886817097,121.8000030517578,1.4999972752192086,120.5999984741211,-0.11913813819950536
6186,2024-01-31,120.25,120.9499969482422,118.1999969482422,118.5999984741211,109681.0,0.01605408999049862,-1.244893764772219,-0.5,37.27421875743837,35.20051711094708,-1.309883235699914,3.5251678588717823,8.096641875754187,4.018296979952652,17.938559136276268,2.75,-7.062550365218769,-2.5475002288818303,-11.858698708773716,6.763698251010055,-7.203099468827773,2.1080990110641125,-4.308114405799998,45.05498190744779,0.7913968177092485,4.655599239945944,1,-1.375,4.6999969482421875,11.91250228881836,5.875003814697266,-3.25,2,-0.16590434052592262,-1.2941181750455495,118.3499984741211,3.2727146622278296,121.5,-2.039983886817097,121.8000030517578,-0.16590434052592262
6187,2024-02-01,118.4499969482422,120.0,117.4000015258789,118.8000030517578,93771.0,-0.014968840347258205,-1.1224503777333508,-0.21212471505392022,29.27242176837727,36.046780156305765,0.7667064639368419,4.8160055850878365,9.729956214472324,5.7041249016909035,18.71459108274514,2.8499984741210938,-7.0705137912949,-3.86750297546385,-13.02715677710593,5.2921508261782435,-8.447329876284897,0.7123239253571967,-2.2357867778102047,19.62608825857264,-17.484889445419693,4.579826900821046,2,0.775001525878892,6.499999999999986,13.712505340576158,7.675006866455064,-4.599998474121108,3,-0.12663571453323363,-1.244893764772219,120.25,-1.2941181750455495,118.3499984741211,3.2727146622278296,121.5,-0.12663571453323363
6188,2024-02-02,117.5500030517578,120.6999969482422,117.5500030517578,119.3499984741211,95846.0,-0.007598091343790081,-2.5000021192816244,5.142754381376341,31.454551003196002,36.39184990320479,2.2217106558681223,5.261161763997791,10.629898939001535,6.5090986544943945,18.746463328292727,3.1499938964844034,-6.168958403161284,-4.307497024536147,-13.453925107253312,4.838931058181032,-8.88071106589473,0.2657170168224354,-1.0743612881430806,3.125034769408972,-31.68138225238732,4.573214041358588,2,2.3249969482422017,7.399993896484389,14.612499237060561,8.575000762939467,-4.75,4,-0.09187582110910286,-1.1224503777333508,118.4499969482422,-1.244893764772219,120.25,-1.2941181750455495,118.3499984741211,-0.09187582110910286
6189,2024-02-05,115.0999984741211,118.75,115.0,117.4000015258789,108123.0,-0.02084223321166534,-2.0,1.2777827227682803,34.8790341187712,36.03095442100744,4.747715492402989,7.239626838270169,13.062665245574806,8.860048723464658,18.988904653215737,3.75,-5.377770958738182,-6.22250137329101,-15.645512848423408,3.200510101841388,-10.934007110857209,-1.5109956357248109,7.650001525878906,1.3888682848054157,-35.4540235201288,4.711505737566201,2,3.7750015258789062,9.849998474121094,17.062503814697266,11.025005340576172,-3.3499984741210938,0,-0.043006055724276515,-2.5000021192816244,117.5500030517578,-1.1224503777333508,118.4499969482422,-1.244893764772219,120.25,-0.043006055724276515
6190,2024-02-06,114.4499969482422,115.1999969482422,112.9499969482422,115.0,111644.0,-0.005647276581198568,3.7368573218328462,0.239131444341976,44.13264710324439,36.779666616861206,5.042224657954819,7.253401868683326,13.637551133977055,9.354317159230206,19.526716521205923,2.25,-4.311426672282977,-6.232502746582014,-15.699025190616467,3.234019697452439,-10.965763968599234,-1.4992415245647948,8.145003051757797,18.75,-21.523638327262212,4.733261222017225,2,3.400001525878892,9.59999847412108,17.3000030517578,11.675006866455064,-2.1499938964844034,1,-0.020096072378258167,-2.0,115.0999984741211,-2.5000021192816244,117.5500030517578,-1.1224503777333508,118.4499969482422,-0.020096072378258167
6191,2024-02-07,114.1999969482422,116.8000030517578,113.8499984741211,115.0,83802.0,-0.0021843600407700503,-2.9333394368489394,1.4545429324455659,42.268044885987784,37.130000647810135,4.792941999568342,6.713478761483813,13.862786366375971,9.47668518950455,20.404732079083892,2.9500045776367045,-3.6233498091811214,-5.7625022888183395,-14.877433879812244,3.352429302175551,-10.319968084315292,-1.205036493321387,8.00920292968749,16.129032258064516,-26.208382795092103,4.557465795496948,2,3.650001525878892,8.125000000000014,17.162502288818345,11.925006866455064,-1.6999969482422017,2,-0.014886138298345841,3.7368573218328462,114.4499969482422,-2.0,115.0999984741211,-2.5000021192816244,117.5500030517578,-0.014886138298345841
6192,2024-02-08,112.4000015258789,115.4000015258789,112.4000015258789,114.3000030517578,69585.0,-0.015761781702840927,-2.1578922007573174,2.374992847469936,42.05128907373316,37.026537640408165,5.931171076352797,7.678519567376767,15.537607266939375,11.164430237527483,22.094176116839343,3.0,-3.5691793541890746,-6.782497787475592,-15.668457742881515,2.1034621679303314,-11.225477765178553,-2.33951780977263,9.438830234863289,0.0,-45.08441993651567,4.44297997770296,2,4.899997711181641,9.325000762939439,18.549997329711914,13.72500228881836,0.5,3,0.04092525277290138,-2.9333394368489394,114.1999969482422,3.7368573218328462,114.4499969482422,-2.0,115.0999984741211,0.04092525277290138
6193,2024-02-09,109.9499969482422,112.8499984741211,109.4000015258789,112.4000015258789,187696.0,-0.021797193455309838,1.059700608757638,1.289475057923122,30.02543906853876,35.975128720502035,7.290114183523215,8.953321634642862,17.803985044308533,13.47402442804993,24.19337721518868,3.4499969482421875,-3.618723228728186,-8.195002365112288,-16.22284304896513,-0.16716168125944364,-12.20892270703871,-4.181082023185866,11.322504998408192,5.8823049424614515,-39.941880750841314,4.013920341926423,2,5.850002288818345,10.275005340576143,21.025003433227525,16.175006866455064,0.5500030517577983,4,0.035470683348129306,-2.1578922007573174,112.4000015258789,-2.9333394368489394,114.1999969482422,3.7368573218328462,114.4499969482422,0.035470683348129306
6194,2024-02-12,112.4499969482422,113.3000030517578,110.0,110.0,98914.0,0.02273760863474017,-1.6938833977940007,-0.9999968859672458,30.730488077205564,35.787570428499166,3.76756866858571,5.531937924218838,15.092429856622942,10.829162105762677,26.02455192145537,3.3500061035155966,-3.725072652254809,-4.9300022125244,-11.957648113112825,2.097643688064025,-8.443825162818612,-1.4161792622301874,7.872704964746475,41.216145857497644,0.4895618920700997,3.5138229502942133,2,2.725002288818345,7.7750053405761435,18.025001525878892,13.675006866455064,-4.2999954223632955,0,0.003112548804040438,1.059700608757638,109.9499969482422,-2.1578922007573174,112.4000015258789,-2.9333394368489394,114.1999969482422,0.003112548804040438
6195,2024-02-13,110.3499984741211,114.0500030517578,110.3499984741211,113.0,74863.0,-0.0186749535892623,-1.7924546771040455,-1.0816346231697154,26.10723970441356,34.54679497816307,5.155593538545091,7.027442393379147,16.92954272124274,12.834484792898593,26.64387886722962,3.7000045776367045,-4.156241364280945,-6.417500686645511,-13.661539609745489,0.8265382364544678,-10.039520148195493,-2.7954812250955285,9.0988874078988,12.83779395071621,-22.462345952419092,3.6220194615499888,2,4.700000762939453,9.875003814697251,20.125,15.775005340576172,-1.5999984741210938,1,0.01268691930437349,-1.6938833977940007,112.4499969482422,1.059700608757638,109.9499969482422,-2.1578922007573174,112.4000015258789,0.01268691930437349
6196,2024-02-14,110.0999984741211,110.9000015258789,109.4000015258789,110.0500030517578,48879.0,-0.002265518835132818,-1.2222247339598864,-0.018866186255011252,25.806465222637527,34.1616886953031,4.262669214858164,7.118674773826385,16.897048488963122,12.981805623131976,26.228161107715415,1.5,-4.5293569714067985,-6.335000610351557,-14.16887587356679,1.4988746528636767,-10.251938241959166,-2.418062978743947,8.544976659407524,11.666615804036457,-17.82257801222467,3.916937631607615,2,4.950000762939453,10.125003814697251,20.375,16.025005340576172,-1.8499984741210938,2,0.019981876549742372,-1.7924546771040455,110.3499984741211,-1.6938833977940007,112.4499969482422,1.059700608757638,109.9499969482422,0.019981876549742372
6197,2024-02-15,111.9000015258789,112.9499969482422,110.3000030517578,110.4499969482422,58549.0,0.016348801786594924,-2.0285776566757328,29.00274683350284,27.802697793669125,33.75592722757789,1.6045789079035018,5.1661204120274675,14.755496153542566,11.15720657874516,25.24054392106153,2.849998474121108,-4.390290601954689,-4.269997787475589,-12.349628984624204,3.809633409673026,-8.309813386049896,-0.2301821889012814,6.00537571903773,53.76342321796287,30.188086793645912,4.039815598574305,2,2.174999237060547,8.325000762939439,18.574996948242188,14.22500228881836,-0.75,3,0.0053619165856966244,-1.2222247339598864,110.0999984741211,-1.7924546771040455,110.3499984741211,-1.6938833977940007,112.4499969482422,0.0053619165856966244
6198,2024-02-16,109.1500015258789,111.4000015258789,108.5,110.9499969482422,122774.0,-0.024575513516539305,1.1481456364175815,-1.2413722343532354,25.050515823975886,32.663869639267304,3.3947238365229992,7.8167724893064445,17.083040227462448,13.856789502027993,24.551648424244156,3.4000015258789062,-4.658506732542108,-6.702497863769537,-15.370617761470925,1.9656220339318509,-11.03655781262023,-2.368437914918843,8.074945661514718,11.711732765138528,-4.741926951683926,4.334059948850697,2,3.5,10.624999999999986,21.324996948242188,16.97500228881836,1.5,4,0.034356389808303245,-2.0285776566757328,111.9000015258789,-1.2222247339598864,110.0999984741211,-1.7924546771040455,110.3499984741211,0.034356389808303245
6199,2024-02-19,107.5,110.0,107.1500015258789,108.9000015258789,56845.0,-0.015116825495304242,-1.7142862332925222,0.777780603486636,26.66667760486311,30.723206361669384,4.306128657344061,9.123315845002665,18.242405137955387,15.459839480740214,23.92207897492883,2.8499984741210938,-4.6086949520355915,-7.837499237060541,-17.213441683008853,1.5384432088877702,-12.525470460034697,-3.1495280140863855,8.852452468654263,5.072440532199918,-12.770130876038289,4.687971222974156,2,4.475002288818359,10.575000762939453,22.974998474121094,19.050003051757812,3.3499984741210938,0,0.027906976744185963,1.1481456364175815,109.1500015258789,-2.0285776566757328,111.9000015258789,-1.2222247339598864,110.0999984741211,0.027906976744185963
6200,2024-02-20,108.5,109.75,106.4000015258789,107.4000015258789,86466.0,0.009302325581395321,-1.1612904019708459,-0.7857123394422919,23.713653710922827,28.66160734221772,2.6522784089613367,7.59933645037809,16.795182141591795,14.399065693670309,24.175285825624304,3.3499984741210938,-4.640745301426861,-6.2574993133544865,-15.826158771409439,3.311160144700466,-11.041829042381963,-1.4731695843270103,6.748158355521227,32.06106781313438,16.931138708177418,4.784329729027477,2,2.4000015258789062,8.025001525878906,21.112499237060547,18.60000228881836,6.400001525878906,1,-0.003225792388212856,-1.7142862332925222,107.5,1.1481456364175815,109.1500015258789,-2.0285776566757328,111.9000015258789,-0.003225792388212856
6201,2024-02-21,107.9000015258789,109.0,107.0999984741211,108.5,57749.0,-0.005529939853650578,1.3750041723291133,-0.5454539149251971,25.059114276057073,26.773587920253714,2.5307815890712675,7.588147359658848,16.852781515057472,14.946958199081138,24.95718779992087,1.9000015258789062,-4.7114295790737515,-6.222497940063477,-15.844100733585506,3.399104853458553,-11.033299336824484,-1.4116965433024689,6.109414873492398,22.900779363579872,7.995084534182075,4.810801396761014,2,2.325000762939453,6.674999237060547,20.450000762939453,19.200000762939453,4.9499969482421875,2,0.007877650251165491,-1.1612904019708459,108.5,-1.7142862332925222,107.5,1.1481456364175815,109.1500015258789,0.007877650251165491
6202,2024-02-22,106.1500015258789,109.1500015258789,105.0500030517578,108.8499984741211,177130.0,-0.016218720808639397,1.4848452621503863,4.500006357844945,24.09091460803134,26.11419631353067,3.688913937286671,8.643226443706567,18.136861399479983,16.700410645399685,25.766239636961608,4.099998474121108,-5.141206290384673,-7.249998092651367,-16.992957773911428,2.4929615886086935,-12.121477933281398,-2.378518252021337,6.794096791203458,17.322814778681607,0.8886545114146465,4.871479840630031,2,3.400001525878892,7.75,19.400001525878906,21.22500228881836,3.75,3,0.019783310823684896,1.3750041723291133,107.9000015258789,-1.1612904019708459,108.5,-1.7142862332925222,107.5,0.019783310823684896
6203,2024-02-23,104.6500015258789,106.1999969482422,103.3499984741211,105.5999984741211,81956.0,-0.014130946570305114,1.651168897531596,0.3518511192616998,25.17815811582615,25.49727076226629,4.8702010051957245,9.267672214111542,19.22611168655925,18.231101799436757,27.25383891214852,2.849998474121108,-5.600770031367503,-7.892498016357422,-17.54096429471562,1.7559682620007777,-12.716731155536522,-3.068264877178322,7.031041548751531,19.54891358594081,1.1615740867371187,4.824233139179096,2,4.049999237060547,8.39999771118164,20.075000762939453,21.900001525878906,5.349998474121094,4,0.06211180033659747,1.4848452621503863,106.1500015258789,1.3750041723291133,107.9000015258789,-1.1612904019708459,108.5,0.06211180033659747
6204,2024-02-26,101.5500030517578,105.0,101.5,104.75,98556.0,-0.02962253634897949,-1.121210159569795,3.368428660916509,22.55320447556514,25.10237795906091,6.997273659962957,11.379886665401202,21.851526475936467,21.370422490112063,28.654694075582753,3.5,-6.051813915855334,-9.994996643066415,-19.86669279095925,-0.12330049517358077,-14.930844717012832,-5.059148569119998,8.63145199478096,0.6060975970642216,-17.002738038922367,4.93584807394642,2,5.6749954223632955,10.574996948242202,23.17499923706056,25.000000000000014,10.449996948242202,0,0.08961101133087146,1.651168897531596,104.6500015258789,1.4848452621503863,106.1500015258789,1.3750041723291133,107.9000015258789,0.08961101133087146
6205,2024-02-27,104.25,104.3000030517578,100.8000030517578,101.5500030517578,103785.0,0.0265878568892417,1.499997275219234,-0.8437498509882466,30.828520003128205,25.660384045782095,3.733626405531197,7.978450851627088,18.534122053424227,18.695509708933415,29.84622368669755,3.5,-5.996760643216007,-6.589999771118158,-16.429317700894416,3.249318158658099,-11.509658736006287,-1.6703408062300298,4.1951640372310095,41.31733627179299,22.549674181825303,4.919658964888127,2,2.625,7.525001525878906,20.47500228881836,22.300003051757812,3.25,1,0.06330933788125748,-1.121210159569795,101.5500030517578,1.651168897531596,104.6500015258789,1.4848452621503863,106.1500015258789,0.06330933788125748
6206,2024-02-28,100.3000030517578,104.3499984741211,99.86000061035156,104.1999969482422,146332.0,-0.03788965897594443,1.1380957744022728,-1.4444438165100313,28.469752435636835,25.73450122822295,6.869728744403432,10.916927626375937,21.824201573651393,22.647078159756333,31.131824143857223,4.489997863769531,-6.273891289215953,-9.54249687194826,-19.41005295939823,0.32505921550171024,-14.476274915673244,-4.6087188282232745,6.616128788378575,4.7363013783003405,-15.727655918328733,4.933778043724983,2,5.329998016357436,11.004997253417983,24.42499923706056,26.250000000000014,8.799995422363295,2,0.1455632904276889,1.499997275219234,104.25,-1.121210159569795,101.5500030517578,1.651168897531596,104.6500015258789,0.1455632904276889
6207,2024-02-29,103.4499969482422,104.25,100.8000030517578,101.1999969482422,544900.0,0.03140572084388582,-1.2623021352384054,-0.5769239798114125,38.715272994687005,27.252807580524188,2.67651343023266,6.941443992466262,18.13077716005766,19.517787065239858,32.297919323631405,3.9499969482422017,-6.199431801178079,-5.642502975463856,-15.023628922632355,3.7386229717046433,-10.333065949048105,-0.9519400018796063,2.0549086459372035,56.62458062373354,32.898577928206485,4.690562973584251,2,1.4800033569335795,7.8550033569335795,20.8625030517578,23.10000610351561,6.850006103515597,3,0.09086516967788683,1.1380957744022728,100.3000030517578,1.499997275219234,104.25,-1.121210159569795,101.5500030517578,0.09086516967788683
6208,2024-03-01,106.75,109.5500030517578,101.0,103.0500030517578,269875.0,0.03189949878305787,-1.192307617067141,1.6444430881076453,40.3716237985633,28.775579379824205,-1.1172191977025108,2.94166704975936,14.2903071141006,16.218766885500685,33.0292450640547,8.550003051757798,-6.03208833888344,-1.802499771118164,-10.339135156754807,6.734135614518479,-6.070817463936493,2.4658179217001646,-6.8899993896484375,71.10420695258922,47.54205363048606,4.268317692818323,3,-1.9449996948242188,4.555000305175781,16.662498474121094,19.800003051757812,-0.05000305175779829,4,0.029508211015259134,-1.2623021352384054,103.4499969482422,1.1380957744022728,100.3000030517578,1.499997275219234,104.25,0.029508211015259134
6209,2024-03-04,110.1500015258789,110.6500015258789,107.5500030517578,107.5999984741211,150667.0,0.031850131389966396,-1.3396268785627772,0.6891905824325802,49.676380278727265,31.660326776246922,-4.583824995127827,-0.8940272682046668,10.410441571284508,12.782047341921398,33.06974133735218,3.9000015258789062,-5.975911883250362,1.8450016021728572,-6.163011906819278,9.853015111164993,-2.1590051523232034,5.849008356668918,-10.09620086669922,95.36608009661542,67.53725935867568,4.004006754496067,3,-4.895000457763672,0.8799972534179688,12.674997329711914,16.400001525878906,-2.5500030517578125,0,-0.0013617932256102527,-1.192307617067141,106.75,-1.2623021352384054,103.4499969482422,1.1380957744022728,100.3000030517578,-0.0013617932256102527
6210,2024-03-05,112.1500015258789,113.3499984741211,109.8000030517578,110.5,139049.0,0.018157058304988816,-1.3278693445464633,0.6470586475343622,53.139362075008755,34.780354309463775,-6.718104097305243,-3.241358139249229,7.911686051472401,10.774948703479694,32.38486512574259,3.5499954223632955,-5.521599733762699,3.9600013732910213,-3.7364486853975194,11.656451431979562,0.11177634394675806,7.808226402635285,-11.672352832031251,91.10454308176688,58.70190977483945,3.848225029344268,3,-5.545001983642578,-1.1200027465820312,9.699996948242188,14.400001525878906,-2.0500030517578125,1,-0.0013375080146057483,-1.3396268785627772,110.1500015258789,-1.192307617067141,106.75,-1.2623021352384054,103.4499969482422,-0.0013375080146057483
6211,2024-03-06,112.5,114.0,111.4000015258789,111.9000015258789,110846.0,0.0031208066817576263,-2.2500011920940324,0.3636351025805825,50.9615363453965,37.76597894694879,-7.0928630081439366,-3.926563175901464,7.100237202256537,10.438975277929075,32.200208595687165,2.5999984741210938,-5.0093465352531155,4.394999694824222,-3.055601402405287,11.84560079205373,0.6696991462094672,8.120300243438976,-11.250010319335942,88.63636100916106,56.50115000254364,3.725300548614754,3,-5.569999694824219,-2.095001220703125,9.349998474121094,14.050003051757812,-4.900001525878906,2,-0.0444444444444444,-1.3278693445464633,112.1500015258789,-1.3396268785627772,110.1500015258789,-1.192307617067141,106.75,-0.0444444444444444
6212,2024-03-07,117.0,117.9499969482422,111.9499969482422,111.9499969482422,158412.0,0.040000000000000036,-1.3762361877827163,8.416693157687247,61.911989406368065,41.847515757009006,-11.05442796004506,-8.500076404599156,2.118698773542164,5.983301779214628,31.765031849851255,6.0,-4.377526654527429,8.664999771118161,0.4150185378423714,16.91498100439395,4.540009154480259,12.789990387756063,-14.730009493789069,94.39529723136192,57.21147258148065,4.124990616637895,3,-8.095001220703125,-6.720001220703125,4.912498474121094,9.550003051757812,-9.699996948242202,3,-0.06752138056306756,-2.2500011920940324,112.5,-1.3278693445464633,112.1500015258789,-1.3396268785627772,110.1500015258789,-0.06752138056306756
6213,2024-03-08,113.8499984741211,117.75,113.0999984741211,117.75,187817.0,-0.02692308996477699,1.384615234134289,-0.7722770631834369,59.21625608552364,45.921188158115505,-7.2215944771512,-5.315441079752318,4.756749259054786,9.149384041538553,30.727677795954378,4.650001525878906,-3.818564631517731,5.319998168945318,-3.268144143581523,13.90814048147216,1.0259270126818905,9.614069325208746,-10.012007323707039,60.576914612353136,18.532663247970696,4.294071156263422,3,-4.944999694824219,-3.5699996948242188,8.237499237060547,12.700004577636719,-6.25,4,-0.03118133921776234,-1.3762361877827163,117.0,-2.2500011920940324,112.5,-1.3278693445464633,112.1500015258789,-0.03118133921776234
6214,2024-03-11,112.8000030517578,115.6999969482422,112.1999969482422,113.5,150796.0,-0.009222621312568235,-2.6841927737936127,0.1794863267609748,56.23189123707256,48.7437849618871,-4.925985616639494,-4.46689989620161,5.265589795241127,10.199139111967895,29.712851927023575,3.5,-3.06216358686747,4.252502441406236,-4.3706282559993355,12.875633138811807,-0.05906290729654984,8.564067790109021,-7.5508113215609285,36.809843517724424,-6.228820240416503,4.311565348702787,3,-3.8950042724609233,-3.495002746582017,9.612495422363295,13.750000000000014,-4.300003051757798,0,-0.05407806683051808,1.384615234134289,113.8499984741211,-1.3762361877827163,117.0,-2.2500011920940324,112.5,-0.05407806683051808
6215,2024-03-12,111.75,115.0,111.5999984741211,113.1999969482422,169181.0,-0.009308537441049647,-2.885716029575893,2.07143324250679,55.50786788373192,51.748020011675436,-3.0175550852228525,-3.4853291169052056,5.80266026268049,11.243592061332947,28.870122017354454,3.4000015258789062,-2.222307711801065,3.1324993133544865,-5.574561619797933,11.839560246506906,-1.2210311532217304,7.486029779930703,-5.2307277479986,5.343491888957859,-38.58010352111413,4.353530466576212,3,-2.375,-2.845001220703125,10.162498474121094,14.800003051757812,-4.550003051757798,1,-0.03713647897878214,-2.6841927737936127,112.8000030517578,1.384615234134289,113.8499984741211,-1.3762361877827163,117.0,-0.03713647897878214
6216,2024-03-13,112.3000030517578,113.9000015258789,112.0500030517578,112.1999969482422,150330.0,0.004921727532508191,-8.250133516441009,-0.06896987172064858,59.11111543129596,54.01422472685421,-1.8845273010915236,-4.070773228509395,4.880610796326536,10.753452706742564,27.787688848914826,2.1500015258789062,-0.9005713709888283,3.5725021362304545,-5.267983036414577,12.412987308875486,-0.8477404500920613,7.99274472255297,-4.637658330132311,11.023696784960109,-34.76666036176105,4.420242586322518,3,-2.8250045776367045,-3.3950042724609233,8.64999389648439,13.349998474121108,-5.100006103515597,2,-0.019590423133138746,-2.885716029575893,111.75,-2.6841927737936127,112.8000030517578,1.384615234134289,113.8499984741211,-0.019590423133138746
6217,2024-03-14,112.5,116.1999969482422,112.1500015258789,112.8000030517578,277850.0,0.001780916676823452,-7.099990844726591,-2.999847421422743,62.09553321726616,56.42799244004342,-0.7440203249329187,-4.451759051105398,4.275818194685542,10.605509911372735,27.65363887243376,4.0499954223632955,0.13619258768679288,3.7424991607665987,-5.147250527593442,12.63224884912664,-0.7023756834134218,8.18737400494662,-3.808890055712837,14.634167521613511,-33.051406105527356,4.4448748441800205,3,0.25,-3.595001220703125,7.587497711181655,13.150001525878906,-3.8000030517577983,3,-0.043555569118923665,-8.250133516441009,112.3000030517578,-2.885716029575893,111.75,-2.6841927737936127,112.8000030517578,-0.043555569118923665
6218,2024-03-15,112.9000015258789,115.0500030517578,112.1500015258789,112.5999984741211,229779.0,0.0035555691189235183,-3.833348168304848,-1.0000000000000473,69.07563257954895,58.583464917912494,-0.2010439062823366,-4.80264962549326,3.509232454421067,10.222894094813086,27.120886019211977,2.900001525878892,1.7217516522346727,3.955000686645505,-5.125741983862213,13.035743357153223,-0.5853706486083468,8.495372021899357,-3.2830028811962393,28.260945282295896,-24.33144937312235,4.540371335253858,3,0.9749984741210938,-3.9950027465820312,6.612499237060547,12.47500228881836,-5.5,4,-0.04960140299765614,-7.099990844726591,112.5,-8.250133516441009,112.3000030517578,-2.885716029575893,111.75,-0.04960140299765614
6219,2024-03-18,110.5,113.5,108.9499969482422,113.3000030517578,118770.0,-0.02125776344944319,1.8437546193643666,-9.333248563145265,60.61120653252401,59.41366985763641,2.518693506521487,-2.283445290964977,5.537829292779179,12.66641981318105,26.048473877716084,4.550003051757798,2.7836431206164747,1.4049991607666072,-7.674352315522896,10.48435063705611,-3.134676577378144,5.944674898911359,7.449996948242202,21.379352438038595,-31.290967058513715,4.539675738144752,3,2.9499969482422017,-1.595001220703125,7.512500762939453,13.375003814697266,-5.599998474121094,0,-0.026244357700261567,-3.833348168304848,112.9000015258789,-7.099990844726591,112.5,-8.250133516441009,112.3000030517578,-0.026244357700261567
6220,2024-03-19,108.1500015258789,110.9000015258789,107.0999984741211,110.4000015258789,147228.0,-0.021266954516932945,1.3384634164663463,0.8035705527490354,64.09335530379923,60.87276085301449,4.740093812922154,0.04109468850569442,7.434713444487727,15.045122528997013,24.946166677094645,3.8000030517578125,3.5695046059198603,-0.9274993896484318,-10.013026725378992,8.158027946082129,-5.470263057513719,3.6152642782168556,9.619995422363289,11.538497009025306,-45.24557029972976,4.542763667865281,3,4.374996185302734,0.7549972534179688,9.549999237060547,15.72500228881836,1.0499954223632955,1,0.003236231800120226,1.8437546193643666,110.5,-3.833348168304848,112.9000015258789,-7.099990844726591,112.5,0.003236231800120226
6221,2024-03-20,108.75,109.25,107.25,107.25,103597.0,0.005547836020857844,-1.6666666666666667,-0.6666666666666666,60.47431306809578,60.71301903765091,3.9696708169477546,-0.5185450464021386,6.335709056636233,14.499962702133615,23.784289425633737,2.0,3.813091295518717,-0.37000083923339844,-9.440275717749103,8.700274039282306,-4.9051382784912505,4.165136600024454,8.593197009277347,18.131887940105024,-37.074838335682806,4.535137439257856,3,3.674999237060547,0.154998779296875,8.887500762939453,15.125003814697266,2.75,2,-0.014252901625359082,1.3384634164663463,108.1500015258789,1.8437546193643666,110.5,-3.833348168304848,112.9000015258789,-0.014252901625359082
6222,2024-03-21,108.25,110.8000030517578,107.75,110.0999984741211,110538.0,-0.0045977011494252595,-1.1403541647146906,-1.2333323160807292,53.33333333333334,60.05936095407421,3.4620248042707686,0.15478405779992954,6.339947627685788,15.026104786805476,21.97664593851959,3.0500030517577983,3.7592026301581996,-0.9750007629394588,-9.948616664137134,7.9986151382582165,-5.4618087135383036,3.511807187659386,8.683469067871101,14.465419669239573,-37.130470079649406,4.486807950598839,3,3.3999977111816406,0.654998779296875,9.387500762939453,15.625003814697266,0.4499969482422017,3,-0.009699797244875685,-1.6666666666666667,108.75,1.3384634164663463,108.1500015258789,1.8437546193643666,110.5,-0.009699797244875685
6223,2024-03-22,111.1500015258789,112.6999969482422,107.75,107.75,89649.0,0.026789852433061423,-1.9117616039672918,-1.8378401784867393,52.272727272727266,59.61945384692473,0.15505770250729256,-2.3539751534014073,2.880619128660925,12.123867763109246,19.82794003233225,4.949996948242202,3.833235214737911,1.6000007629394588,-7.143838885561266,10.343840411440183,-2.7719190613109106,5.971920587189828,5.390128718242195,63.28128259628234,16.510603360961717,4.371919824250362,3,0.4999961853027344,-2.2450027465820312,6.0,12.72500228881836,-0.15000152587890625,4,-0.02204232608189638,-1.1403541647146906,108.25,-1.6666666666666667,108.75,1.3384634164663463,108.1500015258789,-0.02204232608189638
6224,2024-03-25,110.6500015258789,111.0999984741211,109.8000030517578,109.8000030517578,71494.0,-0.004498425489302238,-2.0588182495444105,0.24999943901536395,46.34146341463414,58.600964461469424,0.35537946189739955,-1.198730212124147,2.899051770157257,12.630677456010417,17.249542557142057,1.349998474121108,3.074739480809484,0.6450008392334041,-7.252094106069961,8.54209578453677,-3.3035466334182786,4.593548311885087,5.512523447442192,63.392928911734536,21.311879266601657,3.9485474726516814,3,0.9999961853027344,-1.7450027465820312,5.5625,12.775001525878906,3.25,0,-0.029371892952390843,-1.9117616039672918,111.1500015258789,-1.1403541647146906,108.25,-1.6666666666666667,108.75,-0.029371892952390843
6225,2024-03-26,110.8499984741211,111.5999984741211,109.25,110.5,78355.0,0.0018074735244844042,1.5405409863784265,0.41176364990888903,45.94594189287729,57.13816740164513,0.0159711337019246,-0.9264174664108396,2.375907912547433,12.350104582376872,14.354803658419849,2.3499984741210938,2.59680079658645,0.5149978637695369,-6.9068121736032,7.936807901142274,-3.1959071549168243,4.225902882455898,4.950025439232007,66.05505486167674,28.629331795130824,3.7109050186863684,3,0.7999992370605469,-1.9449996948242188,4.1750030517578125,11.900005340576172,3.25,1,-0.053676112134825704,-2.0588182495444105,110.6500015258789,-1.9117616039672918,111.1500015258789,-1.1403541647146906,108.25,-0.053676112134825704
6226,2024-03-27,114.9000015258789,115.0500030517578,110.0999984741211,110.8499984741211,132248.0,0.03653588730272572,1.2758609803495218,11.571487738419618,44.72362232889742,55.207955080715266,-4.052612354730655,-4.033334092312259,-1.7682514592807195,8.187969944488515,11.494301953624984,4.9500045776367045,2.39779854710234,3.835000991821289,-2.1672014930930743,9.837203476735652,0.8338997493641074,6.836102234278471,0.5520213699049208,97.94518543601468,64.92805029758885,3.0011012424571852,3,-3.825000762939453,-5.995002746582031,-1.1875,7.475002288818359,1.2999954223632955,2,-0.049608394272761536,1.5405409863784265,110.8499984741211,-2.0588182495444105,110.6500015258789,-1.9117616039672918,111.1500015258789,-0.049608394272761536
6227,2024-03-28,112.8499984741211,113.6500015258789,111.3499984741211,112.6500015258789,156064.0,-0.017841627715697528,1.555554613656593,0.04938192531864472,47.34042596363701,52.79293212339172,-2.1766376480449168,-1.3101719090676198,0.14732579237423238,10.109588857532017,8.479215182267033,3.5500030517578125,2.247467764439321,1.314997863769534,-3.538769013763016,6.168764741302084,-1.111885574996748,3.741881302535816,2.267943444796231,69.86296359003636,38.665883738297566,2.4268834387662768,3,-1.7749977111816406,-3.9449996948242188,-0.4499969482421875,9.525005340576172,3.9500045776367045,3,-0.01196276909503613,1.2758609803495218,114.9000015258789,1.5405409863784265,110.8499984741211,-2.0588182495444105,110.6500015258789,-0.01196276909503613
6228,2024-04-02,109.9000015258789,112.5999984741211,109.6999969482422,112.5,131042.0,-0.02614086830420903,1.0714330478663445,-13.000190737773709,42.99516694548967,50.835594391499015,0.33867202850193223,1.9899404909320282,2.9806505169268007,12.93749332683359,7.285583486540773,3.150001525878892,1.8252087657363916,-1.7924991607665959,-6.173952103301119,2.588953781767927,-3.9832256320338644,0.3982273105006726,5.150001525878892,11.206916963292137,-18.483741435691122,2.190726471267263,4,1.1749992370605469,-0.9950027465820312,1.8250007629394531,11.800003051757812,7.599998474121094,1,-0.010919058789586433,1.555554613656593,112.8499984741211,1.2758609803495218,114.9000015258789,1.5405409863784265,110.8499984741211,-0.010919058789586433
6229,2024-04-03,110.0,110.4000015258789,108.5999984741211,109.5999984741211,186683.0,0.0009099042104885324,1.9999936421954772,-0.15384683101174634,45.56962025316456,48.77740160809516,0.17912695881543073,1.9796244602818973,2.6885889647031007,12.714744353060297,6.279424561254886,1.8000030517578125,1.2526050395866264,-1.6850006103515653,-6.078069238297488,2.708068017594357,-3.8815349243245265,0.5115337036213958,4.73200286865233,21.705434609038214,-10.607893839070265,2.196534313972962,4,1.1500015258789062,-1.095001220703125,0.875,10.85000228881836,11.199996948242202,2,0.009090909090909038,1.0714330478663445,109.9000015258789,1.555554613656593,112.8499984741211,1.2758609803495218,114.9000015258789,0.009090909090909038
6230,2024-04-04,112.0,112.4000015258789,109.6999969482422,110.6999969482422,91381.0,0.018181818181818077,1.5714254573990245,3.2499952316465723,49.29244553079364,47.534971881728254,-1.3603768841477262,-0.03392903074690423,0.44165906577448766,10.560064600045024,6.279568490904976,2.7000045776367045,0.440466627030375,0.32249946594238565,-4.067737803701348,4.71273673558612,-1.8726191688794813,2.5176181007642526,2.426722692871081,52.713164540492066,16.97538953700156,2.195118634821867,4,-0.5999984741210938,-3.095001220703125,-2.325000762939453,7.9250030517578125,7.900001525878906,3,0.016964299338204425,1.9999936421954772,110.0,1.0714330478663445,109.9000015258789,1.555554613656593,112.8499984741211,0.016964299338204425
6231,2024-04-05,107.5,111.3000030517578,107.5,110.3000030517578,131946.0,-0.0401785714285714,-1.7142849357769065,-2.1538434451917445,40.196078431372555,46.0752768926215,3.289600477103761,4.2923481648291215,4.621228653536178,14.898404569222492,6.2285077530228365,4.5,-0.020792530654887287,-3.9275005340576143,-8.675405910192723,0.8204048420774939,-6.301453222125161,-1.5535478459900673,6.633653724121075,0.0,-36.820675977205994,2.3739526880675514,4,3.7750015258789062,1.404998779296875,1.8250007629394531,12.075004577636719,14.300003051757798,4,0.061395334642986965,1.5714254573990245,112.0,1.9999936421954772,110.0,1.0714330478663445,109.9000015258789,0.061395334642986965
6232,2024-04-08,109.0999984741211,109.3000030517578,107.5,108.3000030517578,268103.0,0.014883706736010138,1.9999936421955244,-0.2857123394422984,42.88388860282625,45.03207259596583,2.037074181594207,2.1820292568279314,2.712785308274988,13.161972612020207,5.97559137973762,1.8000030517577983,-0.3806450036182696,-1.932501983642581,-5.993131705978726,2.128127738693564,-3.9628168448106464,0.09781287752548451,4.752309039999986,31.372528486821338,-6.261111284638623,2.0303148611680712,4,2.1750030517578125,0.27500152587890625,-0.6324977874755859,10.0050048828125,14.800003051757812,0,0.06507789709827771,-1.7142849357769065,107.5,1.5714254573990245,112.0,1.9999936421954772,110.0,0.06507789709827771
6233,2024-04-09,110.3000030517578,111.1999969482422,107.5999984741211,109.0,101164.0,0.01099912552172344,1.3225865200505882,1.6250131130968377,49.60784912109373,45.39500434112801,0.7865295196100845,0.7403917644578968,1.173234899573373,11.746501604576437,5.904872967964792,3.599998474121108,-0.598201102534091,-0.5549976348877124,-4.401787801324005,3.2917925315485803,-2.4783927181058516,1.3683974483304269,3.2822121007632887,57.142901629108486,16.732229979833853,1.923395083218145,4,0.974998474121108,-0.8250045776367045,-2.182502746582017,7.979995727539091,14.0,1,0.05893018875937739,1.9999936421955244,109.0999984741211,-1.7142849357769065,107.5,1.5714254573990245,112.0,0.05893018875937739
6234,2024-04-10,106.6999969482422,111.0,105.4000015258789,110.6999969482422,174941.0,-0.032638313725397716,1.434778714680941,-3.0769158538446524,47.28971184284196,45.54431211334631,4.210033616264013,4.068566563909641,4.394533561795228,15.104726336008824,5.861452756870538,5.599998474121094,-0.6248053396948308,-3.8500034332275277,-8.002619410745808,0.3026125442907528,-5.926311421986668,-1.7736954444683874,6.6229295371428805,18.571363176618508,-24.4384191150375,2.076307988759141,4,3.5250053405761577,4.975002288818345,1.3550033569335795,10.805000305175767,15.800003051757798,2,0.10121840075587474,1.3225865200505882,110.3000030517578,1.9999936421955244,109.0999984741211,-1.7142849357769065,107.5,0.10121840075587474
6235,2024-04-11,107.5999984741211,110.1999969482422,106.1999969482422,106.5999984741211,162632.0,0.008434878646861321,-3.4444369092528144,-0.25,47.87430485807498,45.894387949921594,3.129654597990694,2.995285995090441,3.220024064581935,13.958537122573901,5.9937810467340125,4.0,-0.8216751769864175,-2.742501831054682,-7.054332043393131,1.5693283812837677,-4.898416937223914,-0.5865867248854499,5.24755251369362,37.28807422493786,-8.502241902358271,2.155915106169228,4,1.9250030517578125,4.075000762939453,0.5425014495849609,9.904998779296875,15.900001525878906,3,0.12639403965597684,1.434778714680941,106.6999969482422,1.3225865200505882,110.3000030517578,1.9999936421955244,109.0999984741211,0.12639403965597684
6236,2024-04-12,110.0999984741211,111.3000030517578,108.1999969482422,108.1999969482422,154860.0,0.023234201072979355,-2.2631616988640433,1.900001525878892,53.18416143530263,46.543691891217776,-0.1372642929954253,0.3394185608846385,0.40765445268053213,11.271490507033008,6.246094968763207,3.7000045776367045,-0.7749774053677925,-0.13250160217285156,-4.345174664887381,4.080171460541678,-2.2388381335301233,1.9738349291844202,2.3006995459774657,79.66094462224828,28.672761231746094,2.106336531357267,4,-1.0999984741210938,1.5750007629394531,-1.2824993133544922,7.404998779296875,13.400001525878906,4,0.0890100198689947,-3.4444369092528144,107.5999984741211,1.434778714680941,106.6999969482422,1.3225865200505882,110.3000030517578,0.0890100198689947
6237,2024-04-15,107.5999984741211,109.4000015258789,107.1999969482422,109.4000015258789,114949.0,-0.02270663065074996,1.4444453863433913,-0.9473692664142347,43.804534175682114,46.63362158346137,1.7206516681744688,2.586090808958801,2.617822593996422,13.554435649038112,5.746928389651856,2.900001525878892,-0.7989760493162805,-2.3875015258789034,-6.614841765121781,1.8398387133639744,-4.501171645500349,-0.2738314062574574,4.380657756324283,37.28807422493786,-11.643412627929685,2.11367011962144,4,1.3000030517578125,4.075000762939453,1.0675010681152344,9.904998779296875,18.800003051757812,0,0.13197030463761528,-2.2631616988640433,110.0999984741211,-3.4444369092528144,107.5999984741211,1.434778714680941,106.6999969482422,0.13197030463761528
6238,2024-04-16,107.3000030517578,107.9000015258789,105.1999969482422,106.1999969482422,109724.0,-0.002788061585664914,1.3478269522931152,-0.6111134658585016,44.11248166062793,46.471717295401746,1.8026164172635788,2.577170235562363,2.6475384118099328,13.72284417935387,5.430097288756222,2.7000045776367045,-1.1377572010772354,-2.4074970245361413,-6.563821354115106,1.7488273050428234,-4.485659189325631,-0.3293348597466519,4.285813896413586,34.42629511969352,-12.15228753361233,2.078162164789483,4,1.4999961853027486,4.1749954223632955,2.2924957275390767,10.20499420166017,17.599998474121108,1,0.1547064119477597,1.4444453863433913,107.5999984741211,-2.2631616988640433,110.0999984741211,-3.4444369092528144,107.5999984741211,0.1547064119477597
6239,2024-04-17,107.5999984741211,108.6999969482422,105.6999969482422,106.8000030517578,98723.0,0.002795856606067293,1.0000050862759369,0.7272645304480827,44.308231781782766,45.917915767733874,1.2587499584074209,2.159492642151065,2.1541598322340008,13.297258905260634,5.6737367308239,3.0,-1.4306253777827749,-1.9625015258789062,-6.203886803844256,2.2788837520864433,-4.083194164861581,0.15819111310376854,3.4749528740559583,39.34424794256693,-4.573619599507758,2.120692638982674,4,0.6500015258789062,3.099998474121108,1.9925003051757812,9.904998779296875,8.400001525878906,2,0.15520450571059463,1.3478269522931152,107.3000030517578,1.4444453863433913,107.5999984741211,-2.2631616988640433,110.0999984741211,0.15520450571059463
6240,2024-04-18,108.5,110.0,107.6999969482422,108.5,93425.0,0.00836432656730346,-1.874992847469945,0.0,37.40157255628855,45.60741511494676,-0.21225881163510962,1.3566106925954529,1.0882008016295117,12.25087685039179,5.33137715616422,2.4000015258789062,-1.3860118615879173,-1.0799999237060547,-5.299679070293337,3.1396792228812274,-3.1898394969996957,1.0298396495875863,2.104954996182258,54.09835655501916,16.311726565663214,2.1098395732936384,4,-0.25,2.1999969482422017,0.6049995422363281,9.004997253417969,12.099998474121094,3,0.12903225806451624,1.0000050862759369,107.5999984741211,1.3478269522931152,107.3000030517578,1.4444453863433913,107.5999984741211,0.12903225806451624
6241,2024-04-19,107.1999969482422,108.6999969482422,106.6999969482422,108.4000015258789,95780.0,-0.011981594947076513,1.222227873639916,-100.0,38.53955136686863,45.124710977618136,1.1630172219663137,2.671507001820274,2.2117779956562487,13.422598060711692,5.022842442859249,2.0,-1.4616034704436345,-2.302502822875965,-6.641613240862441,2.0366075951105103,-4.472058031869196,-0.13294761388273457,2.9725614041048516,41.6666401757304,7.609562761542982,2.1695552089932377,4,1.0500030517577983,3.5,1.9400024414062358,10.305000305175767,11.600006103515597,4,0.15205227160246748,-1.874992847469945,108.5,1.0000050862759369,107.5999984741211,1.3478269522931152,107.3000030517578,0.15205227160246748
6242,2024-04-22,107.1999969482422,109.0999984741211,106.5999984741211,108.0,62946.0,0.0,-1.5,0.6666666666666627,43.77879260813788,44.47703803173415,0.9668315557465661,2.728712592337601,2.089742729329629,13.253894289221321,5.145333797510816,2.5,-1.804947452784745,-2.250002670288069,-6.677430687945133,2.1774253473689953,-4.463716679116601,-0.0362886614595368,2.8000030517577983,41.6666401757304,4.524227049067001,2.2137140088285334,4,1.0500030517577983,3.5,1.9900016784667827,10.305000305175767,7.800003051757798,0,0.15205227160246748,1.222227873639916,107.1999969482422,-1.874992847469945,108.5,1.0000050862759369,107.5999984741211,0.15205227160246748
6243,2024-04-23,108.6999969482422,108.9000015258789,106.5,107.1999969482422,69066.0,0.013992537711770892,1.526305222496203,-1.874992847469945,47.18614132409266,44.465530196317566,-0.8761318986936715,1.0917267013415994,0.5616045454925569,11.578628178496388,5.09078263024147,2.4000015258789062,-1.4956128988811201,-0.6275024414062358,-4.992010876830349,3.7370059940178777,-2.8097566591182925,1.554751776305821,0.9160028076171756,69.76739234577124,29.405263965478582,2.1822542177120576,4,-0.4499969482422017,1.4250030517577983,2.127502441406236,7.0800018310546875,12.200004577636705,1,0.16283353334466621,-1.5,107.1999969482422,1.222227873639916,107.1999969482422,-1.874992847469945,108.5,0.16283353334466621
6244,2024-04-24,107.4000015258789,109.0,106.9000015258789,109.0,79571.0,-0.011959479842325038,1.6250005960470162,-1.0666656494140625,39.73214696256453,43.5608459857053,0.5963097773771295,2.2511751202855805,1.7371807724880028,12.667672924244684,5.020513872636875,2.0999984741210938,-1.4046713692813881,-1.764997863769537,-6.164053912232717,2.634058184693643,-3.964525888001134,0.43453016046206017,1.862718005371093,25.714329310825896,-12.54492854273522,2.1995280242315904,4,0.8499984741210938,2.7249984741210938,3.9899978637695312,8.055000305175767,10.5,2,0.16294226956582714,1.526305222496203,108.6999969482422,-1.5,107.1999969482422,1.222227873639916,107.1999969482422,0.16294226956582714
6245,2024-04-25,104.9000015258789,107.5,104.5999984741211,107.0,90204.0,-0.023277467080832448,-1.1481456364175815,1.312500298023508,43.62745519694495,42.49898973699889,2.9871711907783975,4.513995734262991,4.148845689531242,14.928866301279072,5.3995104089466155,2.9000015258789062,-1.706684463107365,-3.9674980163574247,-8.68033398762401,0.7453379549091608,-6.32391600199071,-1.611080030724139,4.099998474121094,6.666734483506945,-34.92709127152416,2.356417985633289,4,2.3999977111816406,4.924999237060547,6.277496337890625,10.555000305175767,15.699996948242188,3,0.1058150458785525,1.6250005960470162,107.4000015258789,1.526305222496203,108.6999969482422,-1.5,107.1999969482422,0.1058150458785525
6246,2024-04-26,109.1999969482422,110.6999969482422,105.0,105.0,122825.0,0.04099137616601922,-1.7142862332925288,-2.0000000000000067,50.21644692797953,43.21142448725415,-1.6247779009593302,-0.2476205305229371,-0.183280291072208,10.407055508048856,4.5978829558051295,5.7999954223632955,-1.5677308465442792,0.6174976348877124,-3.1548778688416377,4.389873138617062,-1.2686901169769698,2.5036853867523945,-4.599998474121108,75.40982991448828,31.179583960475846,1.8861877518646766,4,-1.549999237060561,0.6250038146972514,1.515001296997056,6.255004882812472,10.600006103515597,4,0.10439562128634661,-1.1481456364175815,104.9000015258789,1.6250005960470162,107.4000015258789,1.526305222496203,108.6999969482422,0.10439562128634661
6247,2024-04-29,111.5,111.5999984741211,109.4000015258789,109.5,83232.0,0.02106229959738859,1.0,0.47619082219501313,52.47933285034849,44.14107461944532,-3.7027740305820203,-2.7973704035110813,-2.5473784835274955,7.8596353303613995,3.851095958181598,2.400001525878892,-1.4432671804380277,2.9850006103515625,-0.5034922581890697,6.473493478892195,1.2407541760812535,4.7292470446218715,-6.900001525878906,98.57145036969867,53.662316829389255,1.7442464342703148,4,-3.4000015258789062,-1.6749992370605469,-0.8350009918212891,3.9550018310546733,8.800003051757798,0,0.06547087938796237,-1.7142862332925288,109.1999969482422,-1.1481456364175815,104.9000015258789,1.6250005960470162,107.4000015258789,0.06547087938796237
6248,2024-04-30,108.6999969482422,112.4000015258789,108.4000015258789,111.5,95575.0,-0.025112134993343527,-1.3529454003644164,-1.4000015258788991,54.273505388179785,45.24832724237832,-0.7635980424744986,-0.09684341916842243,0.24332592750609194,10.372670205443342,3.51427935567621,4.0,-1.7642299518075646,0.2449977874755973,-3.1839658268832522,3.673961401834447,-1.4694840197038275,1.959479594655022,-3.819998474121107,52.56406243581059,4.144783787851303,1.7144818071794223,4,-0.1999969482422017,1.1250038146972514,1.577501296997056,6.755004882812472,10.300003051757798,1,0.05795771139494654,1.0,111.5,-1.7142862332925288,109.1999969482422,-1.1481456364175815,104.9000015258789,0.05795771139494654
6249,2024-05-02,111.0,112.5999984741211,109.5,109.5999984741211,122350.0,0.021159182302948443,-2.8750017881410486,-0.5000000000000026,56.85484305132769,47.40980174182712,-2.8279844065183823,-2.443360066695732,-1.9862486273889601,7.776201089041322,3.5438727144004,3.900001525878892,-1.511612928548388,2.4950008392333984,-1.0558185222306093,6.045820200697406,0.7195911585013874,4.270410519965409,-5.668801342773435,80.00001907348633,28.926314074024106,1.7754096807320063,5,-2.4000015258789062,-1.1749992370605469,-0.7225017547607422,4.455001831054673,7.599998474121094,3,0.08918920293584609,-1.3529454003644164,108.6999969482422,1.0,111.5,-1.7142862332925288,109.1999969482422,0.08918920293584609
6250,2024-05-03,113.9000015258789,117.5999984741211,111.5,111.5999984741211,167223.0,0.026126139872783005,-3.879998779296875,1.6428575321115417,57.53968950782528,49.520928201933415,-5.4551041119962065,-5.474394930923779,-4.812909223364642,4.614344425941852,3.4932692207259706,6.599998474121094,-1.1522456080825805,5.300002288818362,1.2842430562130858,9.315761521423639,3.292122672515717,7.3078819051210075,-7.987298883300781,70.63494129906806,22.21989826302243,2.0078796163026382,5,-2.8000030517578125,-2.8000030517578125,-3.6225032806396484,1.555000305175767,4.400001525878892,4,0.03511852455147846,-2.8750017881410486,111.0,-1.3529454003644164,108.6999969482422,1.0,111.5,0.03511852455147846
6251,2024-05-06,114.0999984741211,115.4000015258789,113.5,114.0999984741211,64998.0,0.0017558994342659062,-2.166677263074908,0.0,64.19214352061005,51.789078303319215,-5.1108680093071115,-5.433144419520318,-4.916386425124884,4.111877198623887,4.142743931989503,1.9000015258789062,-0.7824193764885763,5.169999313354495,0.502936113915041,9.837062512793949,2.836467713634761,7.503530913074229,-7.018566248388666,61.95650911961733,11.632737191286658,2.333531599719727,5,-3.0,-3.0,-3.822500228881836,0.3300018310546875,2.9000015258789062,0,0.056967573066832866,-3.879998779296875,113.9000015258789,-2.8750017881410486,111.0,-1.3529454003644164,108.6999969482422,0.056967573066832866
6252,2024-05-07,116.1999969482422,116.5999984741211,114.1999969482422,114.1999969482422,88533.0,0.01840489484842034,-1.400001525878892,100.0,68.01618420264174,54.103527512046895,-6.481565588010483,-7.35083716557628,-6.837056597011738,1.772039141770179,4.931472340234007,2.5,-0.19541761219174703,6.914997863769543,1.2253860194999646,12.60460970803912,4.0701919416347465,9.759803785904339,-8.066708097670912,84.7825870622013,31.107502318267976,2.84480592213479,5,-5.099998474121108,-5.099998474121108,-6.209997177124038,-2.9449958801269673,1.400001525878892,1,0.030981120465253698,-2.166677263074908,114.0999984741211,-3.879998779296875,113.9000015258789,-2.8750017881410486,111.0,0.030981120465253698
6253,2024-05-08,116.8000030517578,117.1999969482422,115.8000030517578,116.8000030517578,77299.0,0.005163563849169828,2.500038147554564,0.0,68.40000354003799,57.28884490954395,-6.494746644229593,-7.840919441168964,-7.198708032181102,0.9739638408993301,5.252771484352071,1.3999938964844034,0.5096188831436592,7.190003967285136,0.5870055171015167,13.793002417468756,3.8885047421933194,10.491503192376953,-7.720043238831522,90.12351144362283,33.20490833275299,3.3014992250918103,5,-5.7000045776367045,-5.7000045776367045,-6.810003280639634,-5.495002746582017,-0.900001525878892,2,0.02996575264171053,-1.400001525878892,116.1999969482422,-2.166677263074908,114.0999984741211,-3.879998779296875,113.9000015258789,0.02996575264171053
6254,2024-05-09,117.5,118.3000030517578,114.9000015258789,117.1999969482422,74865.0,0.005993124400279326,2.578931729294363,100.0,68.14515905747459,60.013034227380565,-6.270838580541948,-8.105916239757988,-7.547364423243778,0.06837691910644139,6.359828418260438,3.400001525878892,1.110740204329673,7.350000762939459,0.022330863304048876,14.677670662574869,3.686165813121761,11.013835712757157,-7.568036320954235,88.23525451873147,29.680987273175532,3.6638349498177036,5,-5.849998474121094,-6.049999237060547,-7.510000228881836,-6.194999694824219,-1.9000015258789062,3,0.012765957446808418,2.500038147554564,116.8000030517578,-1.400001525878892,116.1999969482422,-2.166677263074908,114.0999984741211,0.012765957446808418
6255,2024-05-10,121.1999969482422,121.5999984741211,117.8000030517578,117.8000030517578,129857.0,0.03148933572972079,-1.2352954376138698,11.333197701033132,75.73529700506961,62.84846201372391,-8.286993201912196,-11.314915998114245,-10.932824933896924,-3.899214203251006,7.772468762386716,4.099998474121094,1.663952150934037,10.369997787475597,1.6473473953319626,19.092648179619232,6.00867259140378,14.731322983547415,-10.263868544470995,95.06170862677483,32.95142841844347,4.361325196071815,5,-6.199996948242202,-8.099998474121108,-11.172496795654311,-9.89499664306642,-9.899993896484403,4,-0.02145213316491601,2.578931729294363,117.5,2.500038147554564,116.8000030517578,-1.400001525878892,116.1999969482422,-0.02145213316491601
6256,2024-05-13,119.9000015258789,121.5,118.6999969482422,121.5,76320.0,-0.010726035108057363,2.5000071525641765,-0.4705886312841601,72.28071574983178,65.04861566922204,-5.933563256579433,-9.742592409734215,-9.199574384400819,-2.8691054595108767,8.938158814871192,2.8000030517577983,2.5612162218469336,8.58000221252442,-1.0262680069108114,18.18627243195965,3.776867102806804,13.383137322242035,-7.470931312258713,77.02707300401157,11.821436788911015,4.803135109717618,5,-4.900001525878906,-6.8000030517578125,-9.747501373291016,-8.595001220703125,-7.099998474121108,0,-0.013344440815338698,-1.2352954376138698,121.1999969482422,2.578931729294363,117.5,2.500038147554564,116.8000030517578,-0.013344440815338698
6257,2024-05-14,121.8000030517578,122.8000030517578,120.5999984741211,120.5999984741211,99947.0,0.015846551306913925,-2.66666030886212,-0.7500035762820882,72.6643752078944,67.09204564919034,-6.94969452414567,-11.092961284213189,-10.736859071938156,-4.984380556856422,10.582694394712183,2.900001525878892,3.671676936645639,9.770003509521473,-0.735554882658505,20.27556190170145,4.517224313431484,15.022782705611462,-8.087002881667473,87.34177459682519,21.774912235129165,5.252779196089986,5,-5.650001525878892,-8.100002288818345,-11.710002899169908,-10.495002746582017,-10.400001525878892,1,-0.03940889106314782,2.5000071525641765,119.9000015258789,-1.2352954376138698,121.1999969482422,2.578931729294363,117.5,-0.03940889106314782
6258,2024-05-15,123.9000015258789,125.5,121.4000015258789,122.0,122502.0,0.017241366350612797,-1.6451616078833835,1.5833285649799598,77.77778063202219,69.41681649148974,-7.45030689181327,-12.527875391178526,-12.548645344518576,-7.301602075121053,11.884916377855326,4.099998474121094,4.449262462537803,11.040002059936526,-0.4673244776205223,22.547328597493575,5.286338791158002,16.79366532871505,-8.73308089472178,84.9056725996014,13.707108236358224,5.753663268778523,5,-5.400001525878906,-8.85000228881836,-13.575000762939453,-12.595001220703125,-10.300003051757812,2,-0.05084748163172492,-2.66666030886212,121.8000030517578,2.5000071525641765,119.9000015258789,-1.2352954376138698,121.1999969482422,-0.05084748163172492
6259,2024-05-16,124.3000030517578,125.0,122.5,125.0,100732.0,0.003228422283718446,6.142888283378746,-0.36841915056799535,85.14493224350927,72.4840656843435,-6.442834119342123,-12.240165140504033,-12.759453285855898,-7.902738798308945,13.525391849728285,2.5,5.077724991876337,10.60500335693358,-1.6917633825427174,22.901770096409876,4.456619987195424,16.753386726671735,-7.27312813420896,84.4156178722104,4.845426787364815,6.14838336973815,5,-4.800003051757798,-9.250003814697251,-13.925003051757798,-12.995002746582017,-11.900001525878892,3,-0.06757844987647488,-1.6451616078833835,123.9000015258789,-2.66666030886212,121.8000030517578,2.5000071525641765,119.9000015258789,-0.06757844987647488
6260,2024-05-17,122.5,123.8000030517578,122.0999984741211,123.6999969482422,59224.0,-0.014481118323128928,1.4285620865167972,1.7142888283378601,76.49402354108383,73.85094124217392,-3.6818135404477204,-9.842151899386252,-10.851747922611935,-6.332346986765515,15.440924855843347,2.2000045776367045,5.911140799228107,8.105000305175778,-4.53570047244267,20.745701082794227,1.7846499163665612,14.425350693984996,-3.947962567609949,55.88237274063427,-23.213817547791407,6.320350388809224,5,-2.6500015258789062,-7.450000762939453,-11.549999237060547,-11.194999694824219,-6.800003051757798,4,-0.05632654306839924,6.142888283378746,124.3000030517578,-1.6451616078833835,123.9000015258789,-2.66666030886212,121.8000030517578,-0.05632654306839924
6261,2024-05-20,123.5,125.1999969482422,123.4000015258789,123.5999984741211,67162.0,0.008163265306122547,-11.000152590219061,0.0833322736925082,75.21008080104788,74.65026308644127,-3.5852241995247596,-10.074931064172347,-11.741488158599566,-7.536918586193423,17.399284055780996,2.6999969482422017,6.605395677262578,8.290000152587893,-4.498466796138359,21.078467101314146,1.89576667822476,14.684233626951027,-3.6973293054401637,59.183686179745365,-16.7282138896135,6.39423347436313,5,-3.299999237060547,-8.450000762939453,-12.899999618530273,-12.470001220703125,-8.199996948242202,0,-0.09878540039062511,1.4285620865167972,122.5,6.142888283378746,124.3000030517578,-1.6451616078833835,123.9000015258789,-0.09878540039062511
6262,2024-05-21,123.5,123.5,121.4000015258789,123.0,83497.0,0.0,7.399993896484375,-5.0000762951094835,85.23810250418525,76.52116297134653,-2.7276646486648133,-9.266248661681175,-11.77402572205142,-7.7747031718230915,19.274181042498856,2.0999984741210938,7.135714294200355,7.474999999999994,-5.2414846506164565,20.191484650616445,1.116757674691769,13.83324232530822,-2.6718100304609322,51.219494040696325,-26.503733031201754,6.358242325308229,5,-3.299999237060547,-8.450000762939453,-13.162500381469727,-12.470001220703125,-10.199996948242202,1,-0.08663965140277086,-11.000152590219061,123.5,1.4285620865167972,122.5,6.142888283378746,124.3000030517578,-0.08663965140277086
6263,2024-05-22,126.4000015258789,126.5999984741211,120.6999969482422,122.0,173854.0,0.023481793731813028,1.4583363135684084,8.800003051757812,85.64815419855148,78.46594020924397,-4.60719497322215,-11.354364190332404,-14.571987893700879,-10.890056377648875,21.42232357042229,5.900001525878892,7.625279412083273,9.490001296997065,-3.5398279843564637,22.51983057835058,2.9750866563203147,16.004915937673815,-0.9000015258789062,96.61022209291048,18.382894678413294,6.514914640676757,5,-4.200000762939453,-10.800003051757812,-16.11250114440918,-15.995002746582031,-14.0,2,-0.11867088464337505,7.399993896484375,123.5,-11.000152590219061,123.5,1.4285620865167972,122.5,-0.11867088464337505
6264,2024-05-23,124.9000015258789,126.6999969482422,123.5999984741211,126.0999984741211,117249.0,-0.011867088464337483,1.5833386315374354,-0.272726484566954,77.22772688576377,78.63176575154333,-2.175939082293482,-8.934144374260569,-12.951425170505217,-9.619510158224358,23.729336010858187,3.099998474121108,7.8360742387788775,7.115001296997065,-5.571715238320905,19.801717832315035,0.7716430293380796,13.45835956465605,-4.2000045776367045,70.00007629394509,-8.808105099129492,6.343358267658982,5,-2.2000045776367045,-9.250003814697266,-14.762502670288086,-14.620002746582031,-14.599998474121108,3,-0.09047240123064759,1.4583363135684084,126.4000015258789,7.399993896484375,123.5,-11.000152590219061,123.5,-0.09047240123064759
6265,2024-05-24,116.0,123.5,112.9000015258789,123.4000015258789,403489.0,-0.07125701695075526,1.7894738427159846,6.166683620919853,53.28719969820334,76.52137507914014,6.6032775248974644,0.8854780236098065,-3.9979440590296633,-0.9774974123024549,24.153457723788023,12.0,7.803840081317702,-2.3400001525878906,-13.537069544175324,8.857069238999557,-7.938534848381607,3.258534543205826,10.699996948242202,22.463764510366836,-56.06045519418897,5.598534695793723,5,3.799999237060547,-0.3500022888183594,-6.525001525878906,-5.720001220703125,-3.0,4,-0.031034469604492188,1.5833386315374354,124.9000015258789,1.4583363135684084,126.4000015258789,7.399993896484375,123.5,-0.031034469604492188
6266,2024-05-27,120.5999984741211,120.6999969482422,115.6999969482422,116.3000030517578,167379.0,0.03965515925966456,1.2222259898308334,-0.5810803426628457,57.006371516021346,74.78159689115425,2.36133540978787,-2.968887014258044,-8.507638885169968,-5.739502883458314,25.233063452960174,5.0,7.867231422499231,1.6899982452392521,-8.67794989626617,12.057946386744689,-3.493975825513459,6.8739723159919635,6.099998474121108,55.797097843700136,-21.029348408421022,5.183974070752717,5,-0.7999992370605469,-4.950000762939453,-11.125,-11.294998168945312,-15.0,0,-0.040630195587691986,1.7894738427159846,116.0,1.5833386315374354,124.9000015258789,1.4583363135684084,126.4000015258789,-0.040630195587691986
6267,2024-05-28,118.8000030517578,121.3000030517578,117.9000015258789,120.6999969482422,84882.0,-0.01492533536598295,1.1935450527165623,-0.44185951608296337,53.067485524038915,72.03600854582278,4.124794819815008,-0.6260504421401123,-6.642841539135972,-4.127198244600706,26.14180214121285,3.400001525878892,7.304701208148373,-0.47499732971192543,-10.241078803419029,9.291084143995178,-5.35803806656547,4.408043407141619,7.623993988037142,42.75364842743185,-31.052777618474984,4.883040736853548,5,0.9999961853027486,-3.1500053405761577,-9.325004577636705,-9.895004272460923,-11.700004577636705,1,-0.02946127870447235,1.2222259898308334,120.5999984741211,1.7894738427159846,116.0,1.5833386315374354,124.9000015258789,-0.02946127870447235
6268,2024-05-29,115.0,118.8000030517578,114.6999969482422,118.0999984741211,120372.0,-0.03198655685305196,-1.2162167735124263,1.6315833855345971,46.49859914046422,67.74197153437333,7.296916318597667,3.868471490583545,-2.833752073515072,-0.5181309405520125,27.577856647973643,4.100006103515597,6.8069948008745484,-4.590000534057623,-13.265411383043528,4.085410314928282,-8.927705958550575,-0.2522951095646704,11.153517129516615,15.217385295055857,-54.419033205109095,4.33770542449295,5,4.799999237060547,0.6499977111816406,-5.525001525878906,-6.095001220703125,-6.099998474121094,2,-0.014782582158627822,1.1935450527165623,118.8000030517578,1.2222259898308334,120.5999984741211,1.7894738427159846,116.0,-0.014782582158627822
6269,2024-05-30,120.9000015258789,121.1999969482422,116.4000015258789,116.4000015258789,145882.0,0.05130436109459913,-1.1333312988281312,-1.4516136177376127,49.60422769091652,64.75421643991031,0.9654306829661436,-1.3194681544654259,-8.57855025032299,-6.561529667956918,28.829770973583656,6.199996948242202,6.263536285794487,0.8150009155273494,-6.869920349784138,8.499922180838837,-3.0274597171283943,4.657461548183093,4.9884452915649575,75.47170897742348,8.677513913964049,3.842460632655744,5,-1.1000022888183594,-5.250003814697266,-11.712501525878906,-11.995002746582031,-11.900001525878906,3,-0.07030603716064099,-1.2162167735124263,115.0,1.1935450527165623,118.8000030517578,1.2222259898308334,120.5999984741211,-0.07030603716064099
6270,2024-05-31,117.9000015258789,122.0,117.9000015258789,121.0999984741211,498364.0,-0.024813895468461578,-1.5625014901175405,-0.7111104329427084,47.47474786396252,61.67251278023415,3.625568008740373,2.103409737966828,-5.3792481411223605,-3.7469798367618807,28.78810337919112,4.099998474121094,5.2378025634870795,-2.3849990844726534,-9.585080631977107,4.8150824630318,-5.98503985822488,1.2150416892795732,7.728676385733664,43.83566082025352,-20.76922056215018,3.600040773752224,5,1.8999977111816406,-2.2500038146972656,-8.712501525878906,-8.995002746582031,-8.700004577636705,4,-0.0644613941964447,-1.1333312988281312,120.9000015258789,-1.2162167735124263,115.0,1.1935450527165623,118.8000030517578,-0.0644613941964447
6271,2024-06-03,120.5999984741211,121.5999984741211,118.8000030517578,120.0999984741211,99844.0,0.022900737178103814,1.2399963378906365,-0.15625014901175405,48.51484587584975,57.59215093264132,0.5262903636872522,-0.08923024659574708,-7.863802305447692,-6.640165078244365,28.744184016221798,3.6999969482421875,4.001038663505042,-0.01000213623046875,-6.595121726878418,6.57511745441748,-3.3025619315544503,3.282557659093513,4.774105909776807,80.82190492315213,18.304371863113303,3.292559795323975,6,-0.7999992370605469,-4.75,-12.037498474121094,-11.694999694824219,-11.599998474121094,0,-0.06301823026765574,-1.5625014901175405,117.9000015258789,-1.1333312988281312,120.9000015258789,-1.2162167735124263,115.0,-0.06301823026765574
6272,2024-06-04,119.8000030517578,120.8000030517578,118.9000015258789,120.5,61212.0,-0.006633461297555154,1.923072408652929,-1.3999938964844034,44.757034994726716,53.04869324332745,0.8339450495211906,1.0480301926961744,-6.8370991918236825,-6.030390782495033,28.399467460608925,1.900001525878892,3.2004229280442047,-0.9899978637695455,-7.2566684589896795,5.276672731450589,-4.12333316137962,2.1433374338405287,5.3246192749797245,69.86306810224613,9.75706275386635,3.133335297610069,6,-3.8146972514141453e-06,-2.2500038146972514,-11.062503814697251,-10.895004272460923,-7.800003051757798,1,-0.11853091999924081,1.2399963378906365,120.5999984741211,-1.5625014901175405,117.9000015258789,-1.1333312988281312,120.9000015258789,-0.11853091999924081
6273,2024-06-05,120.3000030517578,121.5,119.3000030517578,120.0,62617.0,0.004173622598189652,-1.5882363500910777,-0.42857765667572034,44.89795878647464,49.456496787850874,-0.6954723027251646,0.8681988056612227,-7.1933972557730925,-6.762746848770973,27.95499755408605,2.1999969482422017,2.369652091229142,-0.6649978637695426,-6.65174685609631,5.321751128557224,-3.658372359932926,2.328376632393841,4.580126858962558,69.64290336687972,12.090915910236113,2.9933744961633817,6,-2.100002288818345,-2.7500038146972514,-11.337503433227525,-11.395004272460923,-6.300003051757798,2,-0.10972572105386846,1.923072408652929,119.8000030517578,1.2399963378906365,120.5999984741211,-1.5625014901175405,117.9000015258789,-0.10972572105386846
6274,2024-06-06,119.0,121.3000030517578,118.0999984741211,120.5,73949.0,-0.010806342633245647,1.0645150175721936,-4.999949137887425,45.47803581912301,48.58881191239751,-0.35805004266771334,2.4098966287154724,-5.745716633832572,-5.657915202289047,27.100219374384082,3.2000045776367045,1.2747447214519667,-2.0400009155273438,-7.879756207169791,3.7997543761151036,-4.9598785613485745,0.879876730293887,5.640527343023521,26.829241061044485,-29.656092216965604,2.9198776458212263,6,-0.6500015258789062,-0.9000015258789062,-9.837499618530273,-10.095001220703125,-4.5,3,-0.08487393675732013,-1.5882363500910777,120.3000030517578,1.923072408652929,119.8000030517578,1.2399963378906365,120.5999984741211,-0.08487393675732013
6275,2024-06-07,118.5999984741211,120.6999969482422,117.4000015258789,119.9000015258789,86138.0,-0.003361357360326944,1.2758637018952383,0.866668701171875,43.569551545773464,47.0958319157033,0.5023768200606469,2.745909757960959,-5.206088284699291,-5.375161649414963,25.528902920704322,3.2999954223632955,-0.1708056305713228,-2.310002517700198,-8.249664699217135,3.6296596638167387,-5.2798336084586595,0.6598285730582631,5.805718352559538,28.57137667074779,-26.433636080571695,2.9698310907584675,6,-0.25,0.5,-9.38749885559082,-9.694999694824219,-7.1999969482421875,4,-0.08094433893450548,1.0645150175721936,119.0,-1.5882363500910777,120.3000030517578,1.923072408652929,119.8000030517578,-0.08094433893450548
6276,2024-06-10,118.3000030517578,118.3000030517578,116.4000015258789,117.6999969482422,90792.0,-0.002529472396483712,5.333273994201972,-0.46154207307766865,43.229169564115125,46.002685697934,0.4937287518127391,3.0776858624427774,-4.89763688830719,-5.101941187719618,23.971976009898054,2.1999969482421875,-1.3363340829120318,-2.529998016357439,-8.569203750386237,3.5092077176713588,-5.549600883371838,0.4896048506569599,5.875599468906799,37.25494302635705,-17.475894815711676,3.0196028670143975,6,0.04999542236329546,1.4999961853027486,-7.2000045776367045,-9.395004272460923,-7.100006103515597,0,-0.0769231265322472,1.2758637018952383,118.5999984741211,1.0645150175721936,119.0,-1.5882363500910777,120.3000030517578,-0.0769231265322472
6277,2024-06-11,117.0,118.5999984741211,116.4000015258789,118.0,93631.0,-0.010989036502298544,1.0,-1.6666497126291415,37.22825720765369,44.97264770539949,1.6891859181851743,4.215792573521384,-3.5380218310602345,-3.843729543842329,22.040263052838604,2.1999969482421875,-1.340165047404497,-3.590000915527341,-9.844566084203834,2.664564253149152,-6.717283499865587,-0.46271833118909456,6.95009050076888,11.764679483056009,-36.11264285242836,3.1272825843382455,6,2.200000762939453,2.799999237060547,-5.900001525878906,-8.095001220703125,-4.199996948242202,1,-0.06837606837606836,5.333273994201972,118.3000030517578,1.2758637018952383,118.5999984741211,1.0645150175721936,119.0,-0.06837606837606836
6278,2024-06-12,117.5999984741211,119.6999969482422,115.5,116.8000030517578,97465.0,0.005128192086505168,-1.4705853313736355,-0.7999954223632955,39.83286310186157,43.886940528837826,1.6726829757859605,3.2882015674733793,-3.9751054257241947,-4.4553106345140066,19.40699179982986,4.199996948242202,-1.8389204989261714,-2.675002288818362,-8.861873609697128,3.511869032060403,-5.768437949257745,0.41843337162102046,6.129090247149989,36.20685119268429,-8.505594601188065,3.0934356604393813,6,1.1500015258789062,2.200000762939453,-6.5,-8.694999694824219,-1.6999969482421875,2,-0.047619035261751486,1.0,117.0,5.333273994201972,118.3000030517578,1.2758637018952383,118.5999984741211,-0.047619035261751486
6279,2024-06-13,115.9000015258789,117.9000015258789,115.5999984741211,117.1999969482422,83471.0,-0.014455756550169396,-1.4210538996213413,-1.6250035762991393,49.825786565614806,44.14816705124364,2.8930812337686547,4.560441122231239,-2.1318125021126946,-2.8136237819438037,16.631415296227246,2.3000030517578125,-2.1224166967684255,-3.9549991607666044,-10.131857724245961,2.2218594027127523,-7.043428442506283,-0.8665698790269261,7.612505451484338,7.6923415505872965,-38.18889429188149,3.0884292817396815,6,2.6499977111816406,3.8999977111816406,-4.8000030517578125,-6.995002746582031,-3.7000045776367045,3,-0.01639345557260119,-1.4705853313736355,117.5999984741211,1.0,117.0,5.333273994201972,118.3000030517578,-0.01639345557260119
6280,2024-06-14,115.5999984741211,117.6999969482422,113.8000030517578,116.0999984741211,145859.0,-0.002588464605764673,1.1081065476755063,0.38461673895053955,39.75409579770343,43.17475037589404,3.1653937112526194,4.550305225862999,-1.7535209262617713,-2.6109916735461525,14.087219688668966,3.8999938964844034,-1.8447583445393292,-3.9100021362304744,-10.233858963164707,2.413854690703758,-7.0719305496975835,-0.7480737227633654,7.700258394212469,30.508428549999834,-13.535296045663813,3.1619284134671135,6,2.0500030517578125,4.200000762939453,-4.049997329711914,-6.519996643066406,-2.7999954223632955,4,-0.00951555786021352,-1.4210538996213413,115.9000015258789,-1.4705853313736355,117.5999984741211,1.0,117.0,-0.00951555786021352
6281,2024-06-17,111.3000030517578,116.5999984741211,110.8000030517578,116.5999984741211,334261.0,-0.03719719272596633,1.1886794082463803,10.599990844726591,36.05947639084744,42.20835497546302,6.713443131334984,8.3157995628914,2.721481482418298,1.5576564384379168,11.438783234340066,5.7999954223632955,-2.259055378373631,-7.599997711181658,-14.618769579337737,-0.5812258430255781,-11.109383645259697,-4.090611777103618,11.792248709726678,5.617981380835616,-36.99486031496711,3.5093859340780424,6,4.849998474121108,7.449996948242202,2.7499961853027486,-0.5700035095214702,0.599998474121108,0,0.0008984588623470735,1.1081065476755063,115.5999984741211,-1.4210538996213413,115.9000015258789,-1.4705853313736355,117.5999984741211,0.0008984588623470735
6282,2024-06-18,112.8000030517578,113.6999969482422,111.0999984741211,112.8000030517578,148195.0,0.013477088579255891,1.888906785120809,-0.0,45.528459823159224,42.27841064620574,4.5997880613342375,6.295873959582323,1.365946240166906,-0.06630190895442922,9.575815512012568,2.599998474121108,-2.339239473806728,-5.564997863769548,-12.736953266405408,1.606957538866311,-9.150975565087478,-1.9790201624516186,9.800558761337612,22.471925523342463,-22.631107028759374,3.5859777013179324,6,3.25,5.949996948242202,1.2499961853027486,-2.07000350952147,0.5,1,-0.014184450888546918,1.1886794082463803,111.3000030517578,1.1081065476755063,115.5999984741211,-1.4210538996213413,115.9000015258789,-0.014184450888546918
6283,2024-06-19,111.4000015258789,112.6999969482422,111.3000030517578,112.3000030517578,82528.0,-0.012411360709241315,-1.5454469791023517,-100.0,26.368148439996872,40.15508982630284,5.145682853339679,6.866545672210549,2.8584372812095182,1.1811812277729814,7.022329432624601,1.5,-2.737537749482712,-6.21499938964844,-12.974405578175237,0.5444067988783559,-9.594702483911831,-2.8352962953850493,10.728537936763004,8.450684550258025,-31.45552963545282,3.3797030942633968,6,4.349998474121094,7.349998474121094,3.5249996185302734,-0.06999969482421875,3.5999984741210938,2,0.012567338480275136,1.888906785120809,112.8000030517578,1.1886794082463803,111.3000030517578,1.1081065476755063,115.5999984741211,0.012567338480275136
6284,2024-06-20,113.5999984741211,114.0999984741211,111.8000030517578,112.5,66539.0,0.019748625835800393,1.1904734224398956,-1.2222184546263914,38.86008867496703,39.63181617399101,2.345830776527663,3.980665448506585,0.8944576510480999,-1.1552994381570443,4.127255706317035,2.6999969482421875,-2.8855572000679643,-3.4500022888183537,-9.497010672531147,2.5970060948944393,-6.473506480674757,-0.42649809696195007,8.075399532085456,40.57967969783152,1.1221613548781448,3.0235041918563965,6,1.6500015258789062,5.150001525878906,3.1750011444091797,-0.4499969482421875,3.4000015258789062,3,0.020246506009256482,-1.5454469791023517,111.4000015258789,1.888906785120809,112.8000030517578,1.1886794082463803,111.3000030517578,0.020246506009256482
6285,2024-06-21,112.4000015258789,114.5,112.0999984741211,113.5,197696.0,-0.010563353559512212,-1.823523603936757,-1.0,26.966284910933183,37.824828990304134,2.876349042864504,5.161778079832459,2.2923798356310243,-0.04985319813484068,4.541940797070088,2.4000015258789062,-3.1460848437516233,-4.469999313354492,-10.853563178833738,1.913564552124754,-7.661781246094122,-1.278217380614862,8.8403806821497,27.58620236064194,-6.364749060308242,3.1917819327396235,6,2.8499984741210938,6.349998474121094,4.874998092651367,0.8499984741210938,5.099998474121094,4,-0.0017794001327540165,1.1904734224398956,113.5999984741211,-1.5454469791023517,111.4000015258789,1.888906785120809,112.8000030517578,-0.0017794001327540165
6286,2024-06-24,115.6999969482422,115.9000015258789,112.5,114.1999969482422,118549.0,0.02935938948011052,2.578931729294378,-1.3636382552244086,39.9014567266496,38.12185115908146,-0.9289294817015161,1.5556222465204002,-0.8478581283996931,-3.4565075207252107,4.801359902445861,3.5,-3.298198405580962,-0.9250038146972486,-7.077752318510491,5.227744689115994,-4.001378066603877,2.15137043720938,5.122770093535578,95.83324061505625,63.68098507357583,3.076374251906623,6,-0.4499969482422017,3.0500030517577983,1.7500019073486186,-0.6499977111816548,1.7000045776367045,0,-0.02506477072580826,-1.823523603936757,112.4000015258789,1.1904734224398956,113.5999984741211,-1.5454469791023517,111.4000015258789,-0.02506477072580826
6287,2024-06-25,115.3000030517578,116.6999969482422,113.5999984741211,115.6999969482422,93124.0,-0.0034571642786069834,1.5833386315374354,-0.26666259765626893,37.62375115762949,37.87639427638901,-0.8889190519695518,1.7707476890314666,-0.2088660821463435,-3.1378403752553226,4.887999788659778,3.099998474121108,-3.370212516359203,-1.1499977111816548,-7.241060641433336,4.941065219070026,-4.195529176307502,1.8955337539441928,5.121853430419179,74.07415779866248,44.736566395572424,3.0455314651258436,6,-0.9500007629394389,3.4499969482422017,2.3249969482422017,-0.2500038146972514,4.199996948242202,1,-0.029488303867196253,2.578931729294378,115.6999969482422,-1.823523603936757,112.4000015258789,1.1904734224398956,113.5999984741211,-0.029488303867196253
6288,2024-06-26,113.3000030517578,116.1999969482422,112.4000015258789,115.8000030517578,110891.0,-0.0173460533136518,1.3030360478665048,6.25009536888641,36.36362972648775,36.38059907204156,0.4883354593763869,3.833398391092558,2.0214907457542353,-1.2172523375460145,4.685929672745602,3.7999954223632955,-3.477832979393341,-3.0649978637695483,-9.287291569860542,3.157295842321446,-6.176144716815045,0.04614898927594879,6.73697929320241,30.61228302909121,0.9178528810246576,3.1111468530455,6,0.9499969482422017,5.449996948242202,4.324996948242202,1.7499961853027486,5.899993896484403,2,0.0,1.5833386315374354,115.3000030517578,2.578931729294378,115.6999969482422,-1.823523603936757,112.4000015258789,0.0
6289,2024-06-27,112.4000015258789,113.5999984741211,111.3000030517578,113.3000030517578,108268.0,-0.0079435260515196,2.0666761610726154,0.36000061035155684,35.514011361391965,35.90947857911806,0.9383260289954194,4.283571520689009,3.1364692331905815,-0.3635828573888773,5.15881979510051,2.2999954223632955,-3.2729214997678326,-3.539999389648443,-9.617532644568143,2.537533865271257,-6.578766017108293,-0.501232762188593,7.2675016473532,20.370365137583725,-9.075087915917642,3.038766627459849,6,1.3499984741210938,6.349998474121094,6.499998092651367,3.1999969482421875,8.299995422363295,3,0.023131658708407388,1.3030360478665048,113.3000030517578,1.5833386315374354,115.3000030517578,2.578931729294378,115.6999969482422,0.023131658708407388
6290,2024-06-28,110.3000030517578,112.5999984741211,110.0999984741211,112.5999984741211,110465.0,-0.018683260192283946,1.1739173701756422,2.5555461365659866,32.75860708192532,35.54271532257116,2.466876303475786,6.097632435931686,5.40246068419367,1.6877804812845056,5.596648998753515,2.5,-3.3187423498048645,-5.259997940063485,-11.757413205544921,1.237417325417951,-8.508705572804203,-2.011290307322767,9.012800116615338,3.0303730890383007,-24.376859279455417,3.2487076327407145,6,3.0999946594238423,6.499996185302749,8.874994277954116,5.349994659423842,4.2999954223632955,4,0.060743397668794774,2.0666761610726154,112.4000015258789,1.3030360478665048,113.3000030517578,1.5833386315374354,115.3000030517578,0.060743397668794774
6291,2024-07-01,113.0,114.8000030517578,112.3000030517578,112.9000015258789,115930.0,0.024478666124562398,-2.846167389505353,-0.043477683976580764,41.8699106305484,35.136209856725515,0.037306683509427785,2.9503343177485135,2.9451627246772034,-1.041653218188614,5.772341004796326,4.5,-3.6515129336889487,-2.1800010681152315,-8.315179287870137,3.955177151639674,-5.2475901779926915,0.8875880417622284,5.760034886718017,43.9394272172932,13.952326331617527,3.0675891098774546,7,0.3999977111816406,3.049999237060547,4.724998474121094,2.6499977111816406,0.8000030517577983,0,0.03982300884955747,1.1739173701756422,110.3000030517578,2.0666761610726154,112.4000015258789,1.3030360478665048,113.3000030517578,0.03982300884955747
6292,2024-07-02,105.5999984741211,108.0,104.8000030517578,107.3000030517578,146497.0,-0.06548673916706993,1.0645151763498588,-17.000305180437792,30.89170674531269,35.63882744620505,7.049960774645328,9.730867959187265,10.506878502415304,6.3143228554851305,6.628435499081381,8.199996948242202,-3.875483599434986,-8.870002365112299,-15.965471354701734,-1.7745333755228643,-12.41773685990701,-5.322267870317589,12.640434227841112,7.01750746208735,-21.266486732269094,3.5477344947947156,7,5.150001525878906,7.8000030517578125,12.125,10.049999237060547,11.300003051757812,1,0.11174245475628086,-2.846167389505353,113.0,1.1739173701756422,110.3000030517578,2.0666761610726154,112.4000015258789,0.11174245475628086
6293,2024-07-03,107.0999984741211,107.4000015258789,105.4000015258789,106.0999984741211,98673.0,0.014204545659795675,1.4999904632932155,-0.588233710164575,35.89742273032718,35.309642341245066,5.4488669728740575,7.579876362459686,9.141000201236224,4.817692462479343,7.343424575650525,2.0,-3.60600137919333,-6.710002136230472,-13.975754299804962,0.5557500273440183,-10.342878218017717,-3.0771260544432266,10.065199855824758,22.999954223632955,-7.562869602085197,3.6328760817872467,7,3.6500015258789062,6.3000030517578125,10.625,8.549999237060547,9.800003051757812,2,0.11577966108818538,1.0645151763498588,105.5999984741211,-2.846167389505353,113.0,1.1739173701756422,110.3000030517578,0.11577966108818538
6294,2024-07-04,108.9000015258789,108.9000015258789,106.5,107.1999969482422,89391.0,0.016806751422996147,1.823523603936757,1.7000045776367045,39.755350611705154,36.73064964133084,3.2542798252809035,5.253773818312894,7.540709489766641,2.9916422847598483,8.262608712879098,2.4000015258789062,-3.738875885693659,-4.404999160766607,-11.554963942025893,2.7449656204926782,-7.97998155139625,-0.8300167701369645,7.2759811818119005,40.99998474121108,9.999416159678876,3.574982390629639,7,1.8499984741210938,4.5,8.824996948242188,6.749996185302734,6.7999954223632955,3,0.0945821421307842,1.4999904632932155,107.0999984741211,1.0645151763498588,105.5999984741211,-2.846167389505353,113.0,0.0945821421307842
6295,2024-07-05,109.0,110.1999969482422,107.0999984741211,108.5999984741211,137736.0,0.0009182596209360572,1.214288244446188,0.2352943816392403,45.96490476636643,37.40436609018827,2.9293213227932995,4.635348222618944,7.726297785513296,2.8994447233116034,8.982477756913365,3.099998474121108,-3.314017713232687,-3.825000762939453,-10.76409692098592,3.1140953951070145,-7.294548841962694,-0.3554526839162122,6.265904335216163,41.99996948242202,7.466932225746916,3.469548079023236,7,1.75,4.400001525878906,8.724998474121094,6.649997711181641,6.699996948242202,4,0.1073394215435064,1.823523603936757,108.9000015258789,1.4999904632932155,107.0999984741211,1.0645151763498588,105.5999984741211,0.1073394215435064
6296,2024-07-08,109.1999969482422,111.4000015258789,108.6999969482422,108.6999969482422,407678.0,0.0018348343875431716,-9.800018310546818,1.2499952316466079,43.382337266588124,38.04420899118367,1.9113332710184494,3.9196064729199094,7.681476856535184,2.712482643826391,9.321120741579412,2.7000045776367045,-3.3737911282070314,-3.1700035095214645,-9.783259903354576,3.443252884311647,-6.476631706438013,0.13662468739508427,5.228635284297297,66.66658960205791,29.343521933844883,3.3066281969165545,7,1.3000030517577983,4.000003814697251,8.525001525878892,6.450000762939439,6.5,0,0.04945056480576948,1.214288244446188,109.0,1.823523603936757,108.9000015258789,1.4999904632932155,107.0999984741211,0.04945056480576948
6297,2024-07-09,109.0,110.1999969482422,108.0,109.3000030517578,317904.0,-0.0018314739361851018,1.0952443233424012,-0.6000061035155966,45.38460838723555,39.046539953488974,1.2557505992350286,3.678112182458193,7.963377918483275,2.895742904462125,9.837163523726616,2.1999969482422017,-3.1181192462860565,-2.9700004577636747,-9.368388707849135,3.428387792321786,-6.169194582806398,0.22919366727904844,4.658341898076969,59.9999745686849,18.23885203878855,3.1991941250427303,7,0.8000030517577983,4.150001525878906,8.82499885559082,6.649997711181641,6.699996948242202,1,0.0440367252454843,-9.800018310546818,109.1999969482422,1.214288244446188,109.0,1.823523603936757,108.9000015258789,0.0440367252454843
6298,2024-07-10,112.0,112.0999984741211,109.5999984741211,109.8000030517578,97215.0,0.02752293577981657,1.083338631537454,-7.333248563145708,47.01492601047564,40.32441935894271,-2.176980253100524,0.24987452548739952,5.172097257154405,-0.05980918466832463,10.496370801926577,3.0999984741210938,-3.3103046159779836,0.3099994659423828,-5.51549877084372,6.135497702728486,-2.602749652450669,3.2227485843354344,0.9496747903714322,98.2143124755621,53.97789573024244,2.9127491183930516,7,-2.1999969482422017,1.1500015258789062,6.674999237060547,3.6499977111816406,3.6999969482422017,2,0.04375001362391884,1.0952443233424012,109.0,-9.800018310546818,109.1999969482422,1.214288244446188,109.0,0.04375001362391884
6299,2024-07-11,114.0,114.6999969482422,111.5,113.0,128203.0,0.017857142857142794,1.6666709052299435,0.45454608507479993,52.89854972308874,42.562190763516426,-4.387550423807042,-2.0024329915777344,3.3342127942746345,-1.9769343076412724,11.175828100075103,3.1999969482422017,-3.40118994038599,2.4049995422363253,-3.188785166544278,7.998784251016929,-0.3918928121539835,5.201891896626634,-9.199996948242202,90.78951198969612,42.610897236704304,2.7968923543903053,7,-4.199996948242202,-0.9499969482422017,3.875,1.6499977111816406,1.6999969482422017,3,0.02543860987613078,1.083338631537454,112.0,1.0952443233424012,109.0,-9.800018310546818,109.1999969482422,0.02543860987613078
6300,2024-07-12,114.5,114.5999984741211,113.0,114.0,82663.0,0.004385964912280604,3.571444141689373,0.5,47.58065012317785,43.19671737380859,-4.72613090164063,-2.728983915677759,2.9119908258904132,-2.4062777416087613,11.346339629224971,1.5999984741210938,-3.304346449933007,2.9599994659423885,-2.487704896468685,8.407703828353462,0.23614728473684465,5.683851647147932,-9.501997070312513,97.0149695621179,52.597955007356944,2.723852181205539,7,-4.75,-1.75,3.7249984741210938,1.1499977111816406,1.1999969482422017,4,0.010480322692071553,1.6666709052299435,114.0,1.083338631537454,112.0,1.0952443233424012,109.0,0.010480322692071553
6301,2024-07-15,111.4000015258789,113.8000030517578,111.4000015258789,113.8000030517578,107494.0,-0.027074222481406895,1.0000000000000118,-4.800003051757784,42.90908616751551,44.531981754053355,-2.097538654843561,0.39936601611256606,6.048901207200004,0.7566485429315577,10.619837940980396,3.0999984741210938,-3.1915134942161956,-0.1449989318847713,-5.59195934630317,5.301961482533628,-2.8684791390939637,2.578481275324421,-6.207958715820325,50.746314545276384,9.664304631823583,2.7234802072091964,7,-1.3500022888183594,0.8499984741210938,7.3249969482421875,4.249996185302734,4.2999954223632955,0,,3.571444141689373,114.5,1.6666709052299435,114.0,1.083338631537454,112.0,
6302,2024-07-16,111.1999969482422,111.6999969482422,110.4000015258789,110.9000015258789,95512.0,-0.0017953732037448988,-1.0000000000000218,-0.12499801317977734,45.91438452746736,45.64497750929115,-1.1394635407986726,0.4989368734115516,6.216555079807094,1.04699927994983,9.95441329814009,1.2999954223632955,-2.811061794396011,-0.2650032043456889,-5.6812660308269045,5.151259622135527,-2.9731346175862967,2.443128208894919,-5.81779505541995,31.372528486821533,-10.578035268240566,2.70813141324061,7,-0.599998474121108,1.0500030517577983,7.875001907348619,4.450000762939439,4.5,1,,1.0000000000000118,111.4000015258789,3.571444141689373,114.5,1.6666709052299435,114.0,
6303,2024-07-17,112.8000030517578,113.6999969482422,111.5999984741211,111.8000030517578,80365.0,0.014388544491240607,-1.9999782018725403,3.3333841967394977,50.757578603711046,46.86744728618069,-2.0628224645328004,-1.044351300658107,4.5827805310944285,-0.42848877160959375,9.173151107174219,2.5,-2.842059749872959,1.2650028228759567,-4.183812538126844,6.713818183878757,-1.4594048576254437,3.989410503377357,-7.231445257827147,55.814048391703665,10.673811553417252,2.7244076805014004,7,-1.9000053405761577,-0.5500030517577983,6.699996948242202,2.8499946594238423,2.8999938964844034,2,,-1.0000000000000218,111.1999969482422,1.0000000000000118,111.4000015258789,3.571444141689373,114.5,
6304,2024-07-18,115.9000015258789,115.9000015258789,113.0,113.0999984741211,149143.0,0.027482255232729846,1.071427403665375,2.8000030517578125,60.21897474865465,48.45123283976827,-4.543216795711629,-4.177380911613199,1.4617731863143888,-3.3351805853461656,9.09153359490373,3.099998474121108,-1.71199373700874,4.2500011444091825,-1.4725316928646066,9.972533981682972,1.388734725772295,7.11126756304607,-10.148814948862025,100.0,47.48698532882186,2.8612664186368924,7,-3.950000762939453,-4.549999237060547,3.374998092651367,-0.2500038146972656,-0.20000457763670454,3,,-1.9999782018725403,112.8000030517578,-1.0000000000000218,111.1999969482422,1.0000000000000118,111.4000015258789,
6305,2024-07-19,112.1999969482422,115.5999984741211,111.6999969482422,115.5999984741211,128432.0,-0.031924111552410483,1.2941175150624293,-1.2142849357769117,48.59154437700375,49.03003362981445,-0.3816964151128417,-0.5197777174251001,4.978061149747532,0.49546654113059674,9.014959408934784,4.2000045776367045,-0.9055079764785035,0.5599967956543139,-5.157714547462973,6.277708138771601,-2.2988588759043296,3.4188524672129574,-6.042857773270839,32.727189497514466,-20.00819467344568,2.858855671558642,7,-0.24999618530274859,-0.9499969482422017,6.975002288818345,3.450000762939439,3.5,4,,1.071427403665375,115.9000015258789,-1.9999782018725403,112.8000030517578,-1.0000000000000218,111.1999969482422,
6306,2024-07-22,112.8000030517578,113.9000015258789,112.3000030517578,113.1999969482422,67924.0,0.0053476481268746046,-1.2857220708446606,0.11764521087413511,66.66666666666666,51.39470677197346,-0.46638413137191037,-1.4210412242566264,4.2394318666234625,0.09398849036040247,9.44332122362395,1.7000045776367045,-0.29615575305146535,1.305002593994132,-4.118719060497085,6.728724248485349,-1.4068582332514694,4.016863421239734,-6.253149382750138,43.63639137961622,-14.267236790436577,2.7118608272456086,7,-0.05000305175779829,-2.0500030517577983,5.924997329711928,2.8499946594238423,2.8999938964844034,0,,1.2941175150624293,112.1999969482422,1.071427403665375,115.9000015258789,-1.9999782018725403,112.8000030517578,
6307,2024-07-23,111.9000015258789,113.0999984741211,111.3000030517578,112.6999969482422,54782.0,-0.00797873671568905,1.2499964237179206,2.0000190737772643,61.42857039055935,52.99622281420499,0.9926286527947923,-0.8314483415803124,4.926241907583147,1.1390036789997424,9.893324995160983,1.7999954223632955,0.0509464565815847,0.5750011444091854,-4.5515566293536835,5.701558918172054,-1.988277742472249,3.13828003129062,-4.97902194259639,13.043449416268466,-47.239748655663476,2.563278886881434,7,1.25,-1.1500015258789062,5.549999237060547,3.7499961853027344,3.7999954223632955,1,,-1.2857220708446606,112.8000030517578,1.2941175150624293,112.1999969482422,1.071427403665375,115.9000015258789,
6308,2024-07-24,113.3000030517578,113.6999969482422,110.5999984741211,111.0999984741211,202215.0,0.012511184153604527,1.0666709052299532,-2.750021457794835,60.67960823455558,53.86078487103463,-0.2274986666555492,-2.3520401910779896,3.257221905127196,-0.1590626757098761,10.150017930477889,3.099998474121108,0.5352219339481366,1.9750026702880774,-3.1515551034747915,7.101560444050946,-0.588276216593357,4.538281557169512,-6.0198625907714245,50.94345326350735,-11.292365679864588,2.563278886881434,7,-0.15000152587889204,-2.5500030517577983,4.099998474121108,2.3499946594238423,2.3999938964844034,2,,1.2499964237179206,111.9000015258789,-1.2857220708446606,112.8000030517578,1.2941175150624293,112.1999969482422,
6309,2024-07-25,115.0,115.0,111.3000030517578,112.1999969482422,100825.0,0.015004385723322633,1.642852082549969,1.272726011672951,63.513506082892334,55.6311021998918,-1.9788225257454144,-4.055175476893083,1.2895187975226463,-1.8004925174911648,10.099447042222412,3.6999969482422017,1.0483754059108605,3.544999694824213,-1.8225356509600203,8.912535040608446,0.8612320219320964,6.22876736771633,-7.375065096417927,88.00003051757812,22.2459582274152,2.683767672892114,7,-1.8499984741210938,-4.25,2.25,0.6499977111816406,0.6999969482422017,3,,1.0666709052299532,113.3000030517578,1.2499964237179206,111.9000015258789,-1.2857220708446606,112.8000030517578,
6310,2024-07-26,117.0,117.3000030517578,114.1999969482422,114.4000015258789,75805.0,0.017391304347825987,-1.0666654798749806,0.9285698715538382,66.24999602635955,58.224536628652245,-4.008433596612377,-5.826204666115871,-0.9024383518229939,-3.761635221211151,9.899720999298092,3.1000061035155966,1.376362153755764,5.2099998474121065,-0.666233721161106,11.086233415985319,2.2718830631255003,8.148116631698713,-9.044062431526058,95.52234557034261,28.64923573768023,2.9381167842866045,7,-3.1499977111816406,-5.949996948242202,0.0,-1.3500022888183594,-1.3000030517577983,4,,1.642852082549969,115.0,1.0666709052299532,113.3000030517578,1.2499964237179206,111.9000015258789,
6311,2024-07-29,117.5,118.4000015258789,116.8000030517578,117.0999984741211,71722.0,0.004273504273504258,-2.2000213624676075,0.15384683101174634,67.4896987553108,60.621793765079296,-3.9695982508936822,-6.294513280967777,-1.6247811191715869,-4.225064440065694,10.610622960744282,1.599998474121108,1.3866110110295295,5.484999847412112,-0.9081802878773431,11.878179982701567,2.2884097797673775,8.681589915056847,-8.98341850252902,88.46152341342889,19.863127338045203,3.196590067644728,7,-3.0,-5.899997711181641,-0.5,-1.8500022888183594,-1.8000030517577983,0,,-1.0666654798749806,117.0,1.642852082549969,115.0,1.0666709052299532,113.3000030517578,
6312,2024-07-30,117.4000015258789,123.3000030517578,116.5,116.5,147070.0,-0.0008510508435837227,-14.11109227313183,2.249995231646608,62.61681609929333,61.939486820144,-3.238169148305218,-5.549697234231246,-1.7528716296134093,-4.160557566505446,9.826731247524837,6.800003051757798,1.5371378293563538,4.795001220703128,-1.2752812283790718,10.865283669785327,1.759859996162021,7.830142445244235,-8.092746426135292,53.5433118168466,-10.841712257912505,3.0351412245411025,7,-0.4500007629394531,-3.349998474121108,-0.40000152587890625,-1.7500038146972656,-1.7000045776367045,1,,-2.2000213624676075,117.5,-1.0666654798749806,117.0,1.642852082549969,115.0,
6313,2024-07-31,119.5,119.8000030517578,116.9000015258789,119.1999969482422,110089.0,0.017887550654402506,5.4443822796400685,0.333336159030205,62.790688596724735,62.2252328032629,-4.791727766752857,-7.033709067028212,-4.154749643690792,-6.23390002740625,9.000477052065593,2.900001525878892,2.169246025558536,6.274999618530273,0.041346696984888354,12.508652540075659,3.158173157757574,9.391826079302973,-8.793470105054965,68.33330790201835,6.987202888157697,3.1168264607726948,7,-2.549999237060547,-5.449996948242202,-2.9499988555908203,-3.8500022888183594,-3.8000030517577983,2,,-14.11109227313183,117.4000015258789,-2.2000213624676075,117.5,-1.0666654798749806,117.0,
6314,2024-08-01,119.1999969482422,120.8000030517578,119.0,119.5999984741211,69256.0,-0.002510485788768224,-3.5000333787920335,-1.333324856314547,61.032847201626545,63.607599783776536,-4.441459912401797,-6.2425500876383495,-4.117979414074426,-5.891949415361054,8.72741534411028,1.8000030517577983,2.7538667255370086,5.459996795654305,-0.9680340910485086,11.88802768235712,2.2459813523029055,8.674012239005705,-7.234119737615885,54.94501809255221,-1.8111739021385915,3.214015443351406,8,-2.2499961853027486,-5.149993896484403,-2.6999969482422017,-3.549999237060561,-3.5,3,,5.4443822796400685,119.5,-14.11109227313183,117.4000015258789,-2.2000213624676075,117.5,
6315,2024-08-02,120.6999969482422,120.6999969482422,117.6999969482422,117.6999969482422,104821.0,0.012583892939622476,1.0,-7.499971389879914,73.60402552785109,64.37841743501926,-5.15057482831179,-7.1896922684380655,-5.582291848748653,-7.324088013446527,8.705629583766166,3.0,3.150852545987817,6.374996948242199,-0.3590089394181746,13.109002835902572,3.007994004412012,9.741999892072386,-7.600707153502739,61.76463328434101,4.072742120630039,3.367002943830186,8,-3.7499961853027486,-6.649993896484403,-4.449996948242202,-5.049999237060561,-5.0,4,,-3.5000333787920335,119.1999969482422,5.4443822796400685,119.5,-14.11109227313183,117.4000015258789,
6316,2024-08-05,114.5999984741211,118.1999969482422,113.5,117.9000015258789,98050.0,-0.050538513905156734,1.4102586173167861,-1.1000010172526042,56.64062441792369,63.84642343805973,1.376341268421939,-0.7003012589016038,0.33495308790098477,-1.1997923691246228,8.592318341290337,7.199996948242202,2.8604187418046365,0.00499839782715128,-6.281987905686961,6.2919847013412635,-3.138494753929905,3.1484915495842074,8.700004577636705,11.224470730381968,-47.739594855795275,3.143493151757057,8,2.3500022888183594,-0.5499954223632955,0.5,1.0499992370605469,1.099998474121108,0,,1.0,120.6999969482422,-3.5000333787920335,119.1999969482422,5.4443822796400685,119.5,
6317,2024-08-06,113.8000030517578,116.9000015258789,113.3000030517578,114.6999969482422,81536.0,-0.00698076294079486,-2.789484251272867,0.27272517096764615,52.01612878416385,62.88381461023844,2.7649601190310307,0.5035538492172549,0.9971590844456699,-0.3830984222603604,8.26916482014146,3.599998474121108,3.2316940462678474,-1.0349971771240405,-6.7644304669680935,4.6944361127200125,-3.899713822046067,1.829719467797986,9.30399993896485,6.666666666666667,-50.51904350007798,2.8647166449220247,8,3.5,0.25,0.9249954223632955,1.8499946594238423,1.8999938964844034,1,,1.4102586173167861,114.5999984741211,1.0,120.6999969482422,-3.5000333787920335,119.1999969482422,
6318,2024-08-07,116.9000015258789,117.5,114.4000015258789,115.3000030517578,76531.0,0.02724075914752988,1.2142882444462004,-1.7777881387541559,52.01612878416385,61.60632824371305,0.25627406585617507,-2.329986259560201,-2.084943283293086,-3.4545893891183397,8.591325538222163,3.6999969482422017,3.164778108099739,1.8200012207031193,-3.8173167487110504,7.457319190117289,-0.9986577640039656,4.638660205410204,5.811841467285149,47.999979654948106,-3.614275534181786,2.818658984707085,8,1.400001525878892,-2.549999237060547,-4.825000762939453,-1.2500038146972656,-1.2000045776367045,2,,-2.789484251272867,113.8000030517578,1.4102586173167861,114.5999984741211,1.0,120.6999969482422,
6319,2024-08-08,116.9000015258789,117.3000030517578,115.8000030517578,116.5999984741211,51027.0,0.0,1.7272575946733955,0.187502086164555,61.13745241119617,61.038267842028226,0.6192535224942475,-2.2151580846966255,-2.256881981640504,-3.387471286713378,8.974946549789179,1.5,3.3437734619204065,1.6750011444091797,-3.994444838196628,7.344447127014988,-1.1597218468937314,4.509724135712091,5.435367869628905,48.64866815405617,-5.133477769865195,2.8347229913029044,8,1.400001525878892,-2.0,-4.825000762939453,-1.2500038146972656,-1.2000045776367045,3,,1.2142882444462004,116.9000015258789,-2.789484251272867,113.8000030517578,1.4102586173167861,114.5999984741211,
6320,2024-08-09,115.6999969482422,118.3000030517578,115.5999984741211,117.3000030517578,52273.0,-0.010265222942456909,-1.9999999999999842,-5.333299425258031,56.68201452608803,59.83741403878126,1.8053073307553404,-0.9703959583590915,-1.14959150058381,-2.0891224033838824,9.47469151160758,2.7000045776367045,3.4464376409181625,0.4149967193603601,-5.247538157725742,6.0775315964464625,-2.416270719182691,3.2462641579034113,6.273957793515606,47.99987792968807,-6.773763504393543,2.831267438543054,8,2.6000061035155966,-0.4999961853027486,-3.6249961853027486,-0.049999237060561086,0.0,4,,1.7272575946733955,116.9000015258789,1.2142882444462004,116.9000015258789,-2.789484251272867,113.8000030517578,